|
Closing price on 10/29/2008
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
23,610 |
| Split-adjusted Price |
2.87 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+1.90 / +10.22%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.50
|
2.87
|
23,610
|
|
|
10/28/2008
|
-0.40 / -2.11%
|
18.20
|
19.00
|
18.20
|
18.60
|
18.60
|
2.60
|
16,460
|
|
|
10/27/2008
|
-1.00 / -5.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
2.66
|
105,730
|
|
|
10/24/2008
|
-0.50 / -2.44%
|
20.40
|
20.40
|
19.70
|
20.00
|
20.00
|
2.80
|
58,040
|
|
|
10/23/2008
|
-1.00 / -4.65%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
2.87
|
55,500
|
|
|
10/22/2008
|
+0.70 / +3.37%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
3.01
|
73,200
|
|
|
10/21/2008
|
+0.90 / +4.52%
|
20.60
|
20.80
|
20.00
|
20.80
|
20.80
|
2.91
|
78,190
|
|
|
10/20/2008
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.20
|
19.90
|
19.90
|
2.78
|
69,230
|
|
|
10/17/2008
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.80
|
2.77
|
55,700
|
|
|
10/16/2008
|
-1.00 / -5.00%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
2.66
|
108,050
|
|
|
10/15/2008
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.00
|
20.00
|
20.00
|
2.80
|
124,240
|
|
|
10/14/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.78
|
113,310
|
|
|
10/13/2008
|
-0.90 / -4.52%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
2.66
|
115,940
|
|
|
10/10/2008
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.78
|
17,760
|
|
|
10/9/2008
|
-0.40 / -1.88%
|
20.30
|
22.00
|
20.30
|
20.90
|
20.90
|
2.92
|
49,390
|
|
|
10/8/2008
|
-1.10 / -4.91%
|
21.40
|
22.40
|
21.30
|
21.30
|
21.30
|
2.98
|
102,680
|
|
|
10/7/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.13
|
15,370
|
|
|
10/6/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.29
|
25,850
|
|
|
10/3/2008
|
0.00 / 0.00%
|
23.60
|
24.70
|
23.60
|
24.70
|
24.70
|
3.45
|
22,220
|
|
|
10/2/2008
|
+0.80 / +3.35%
|
25.00
|
25.00
|
23.50
|
24.70
|
24.70
|
3.45
|
29,220
|
|
|
10/1/2008
|
+1.10 / +4.82%
|
21.90
|
23.90
|
21.90
|
23.90
|
23.90
|
3.34
|
241,440
|
|
|
9/30/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.19
|
13,990
|
|
|
9/29/2008
|
-0.80 / -3.23%
|
24.80
|
25.00
|
23.60
|
24.00
|
24.00
|
3.36
|
30,240
|
|
|
9/26/2008
|
+0.20 / +0.81%
|
25.80
|
25.80
|
24.80
|
24.80
|
24.80
|
3.47
|
38,870
|
|
|
9/25/2008
|
+0.60 / +2.50%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
3.44
|
24,820
|
|
|
9/24/2008
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
3.36
|
23,800
|
|
|
9/23/2008
|
+0.80 / +3.31%
|
23.00
|
25.00
|
23.00
|
25.00
|
25.00
|
3.50
|
71,540
|
|
|
9/22/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.38
|
1,790
|
|
|
9/19/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.23
|
28,700
|
|
|
9/18/2008
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.08
|
15,570
|
|
|