|
|
Closing price on 11/12/2008
|
|
| Open |
19.80 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
14,210 |
| Split-adjusted Price |
2.94 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
+0.20 / +0.96%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
2.94
|
14,210
|
|
|
11/11/2008
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.80
|
2.91
|
13,240
|
|
|
11/10/2008
|
-0.40 / -1.91%
|
21.80
|
21.90
|
20.50
|
20.50
|
20.50
|
2.87
|
25,400
|
|
|
11/7/2008
|
-1.10 / -5.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
20.90
|
2.92
|
42,960
|
|
|
11/6/2008
|
-1.10 / -4.76%
|
23.10
|
23.80
|
22.00
|
22.00
|
22.00
|
3.08
|
78,160
|
|
|
11/5/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.23
|
38,170
|
|
|
11/4/2008
|
+1.00 / +4.76%
|
21.80
|
22.00
|
20.60
|
22.00
|
22.00
|
3.08
|
73,400
|
|
|
11/3/2008
|
-0.40 / -1.87%
|
21.70
|
21.70
|
20.40
|
21.00
|
21.00
|
2.94
|
59,810
|
|
|
10/31/2008
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
2.99
|
62,210
|
|
|
10/30/2008
|
-0.10 / -0.49%
|
19.80
|
20.40
|
19.50
|
20.40
|
20.40
|
2.85
|
35,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|