|
Closing price on 10/9/2008
|
|
| Open |
20.30 |
| High |
22.00 |
| Low |
20.30 |
| Volume |
49,390 |
| Split-adjusted Price |
2.92 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2008
|
-1.20 / -4.94%
|
23.10
|
24.90
|
23.10
|
23.10
|
23.10
|
3.23
|
45,350
|
|
|
9/16/2008
|
-1.20 / -4.71%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.40
|
21,720
|
|
|
9/15/2008
|
+1.00 / +4.08%
|
24.10
|
25.70
|
24.10
|
25.50
|
25.50
|
3.57
|
31,500
|
|
|
9/12/2008
|
-1.20 / -4.67%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
3.43
|
37,670
|
|
|
9/11/2008
|
-1.30 / -4.81%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.70
|
3.59
|
52,800
|
|
|
9/10/2008
|
-0.50 / -1.82%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.00
|
3.77
|
26,870
|
|
|
9/9/2008
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.50
|
27.50
|
27.50
|
3.84
|
51,050
|
|
|
9/8/2008
|
-1.00 / -3.51%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.50
|
3.84
|
65,360
|
|
|
9/5/2008
|
-1.20 / -4.04%
|
28.40
|
29.60
|
28.40
|
28.50
|
28.50
|
3.98
|
47,640
|
|
|
9/4/2008
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.30
|
29.70
|
29.70
|
4.15
|
82,960
|
|
|
9/3/2008
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
4.15
|
12,880
|
|
|
8/29/2008
|
-1.20 / -4.07%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.30
|
3.96
|
47,850
|
|
|
8/28/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.12
|
43,640
|
|
|
8/27/2008
|
+0.20 / +0.65%
|
32.00
|
32.30
|
31.00
|
31.00
|
31.00
|
4.33
|
227,690
|
|
|