|
Closing price on 10/27/2009
|
|
| Open |
48.20 |
| High |
50.00 |
| Low |
48.00 |
| Volume |
105,400 |
| Split-adjusted Price |
7.72 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-1.40 / -2.81%
|
48.20
|
50.00
|
48.00
|
48.50
|
48.50
|
7.72
|
105,400
|
|
|
10/26/2009
|
-2.60 / -4.95%
|
52.50
|
54.00
|
49.90
|
49.90
|
49.90
|
7.94
|
132,030
|
|
|
10/23/2009
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
8.36
|
123,070
|
|
|
10/22/2009
|
+0.50 / +0.92%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
8.76
|
141,580
|
|
|
10/21/2009
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
54.50
|
54.50
|
8.68
|
114,140
|
|
|
10/20/2009
|
+2.00 / +3.81%
|
55.00
|
55.00
|
52.50
|
54.50
|
54.50
|
8.68
|
100,600
|
|
|
10/19/2009
|
-2.00 / -3.67%
|
54.00
|
54.00
|
52.00
|
52.50
|
52.50
|
8.36
|
123,720
|
|
|
10/16/2009
|
-2.50 / -4.39%
|
55.50
|
56.00
|
54.50
|
54.50
|
54.50
|
8.68
|
223,390
|
|
|
10/15/2009
|
0.00 / 0.00%
|
58.00
|
58.00
|
56.50
|
57.00
|
57.00
|
9.07
|
193,000
|
|
|
10/14/2009
|
+1.50 / +2.70%
|
54.50
|
58.00
|
54.50
|
57.00
|
57.00
|
9.07
|
219,930
|
|
|
10/13/2009
|
+2.50 / +4.72%
|
55.50
|
55.50
|
53.00
|
55.50
|
55.50
|
8.84
|
410,540
|
|
|
10/12/2009
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
8.44
|
103,770
|
|
|
10/9/2009
|
+2.30 / +4.77%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
8.04
|
128,270
|
|
|
10/8/2009
|
-0.50 / -1.03%
|
48.30
|
48.60
|
48.00
|
48.20
|
48.20
|
7.67
|
77,460
|
|
|
10/7/2009
|
+0.20 / +0.41%
|
48.50
|
49.40
|
48.50
|
48.70
|
48.70
|
7.75
|
174,590
|
|
|
10/6/2009
|
0.00 / 0.00%
|
49.50
|
49.70
|
47.40
|
48.50
|
48.50
|
7.72
|
158,210
|
|
|
10/5/2009
|
+1.50 / +3.19%
|
48.70
|
48.70
|
46.50
|
48.50
|
48.50
|
7.72
|
172,010
|
|
|
10/2/2009
|
+0.50 / +1.08%
|
45.90
|
47.00
|
44.20
|
47.00
|
47.00
|
7.48
|
246,650
|
|
|
10/1/2009
|
-0.90 / -1.90%
|
47.00
|
47.40
|
46.50
|
46.50
|
46.50
|
7.40
|
237,110
|
|
|
9/30/2009
|
+2.20 / +4.87%
|
47.40
|
47.40
|
46.50
|
47.40
|
47.40
|
7.55
|
805,080
|
|
|
9/29/2009
|
+2.10 / +4.87%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
7.20
|
30,350
|
|
|
9/28/2009
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
6.86
|
18,260
|
|
|
9/25/2009
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
6.54
|
50,200
|
|
|
9/24/2009
|
+1.80 / +4.81%
|
39.20
|
39.20
|
38.10
|
39.20
|
39.20
|
6.24
|
366,930
|
|
|
9/23/2009
|
+1.70 / +4.76%
|
36.70
|
37.40
|
35.90
|
37.40
|
37.40
|
5.95
|
130,000
|
|
|
9/22/2009
|
-0.80 / -2.19%
|
36.00
|
36.50
|
35.70
|
35.70
|
35.70
|
5.68
|
121,230
|
|
|
9/21/2009
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.00
|
36.50
|
36.50
|
5.81
|
110,030
|
|
|
9/18/2009
|
+0.50 / +1.39%
|
35.60
|
36.50
|
35.60
|
36.50
|
36.50
|
5.81
|
73,600
|
|
|
9/17/2009
|
-0.50 / -1.37%
|
35.70
|
36.70
|
35.60
|
36.00
|
36.00
|
5.73
|
68,750
|
|
|
9/16/2009
|
-0.40 / -1.08%
|
36.20
|
36.80
|
36.00
|
36.50
|
36.50
|
5.81
|
91,200
|
|
|