|
Closing price on 12/23/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.90 |
| Volume |
12,560 |
| Split-adjusted Price |
2.65 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
2.65
|
12,560
|
|
|
12/22/2008
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
2.65
|
4,610
|
|
|
12/19/2008
|
-0.30 / -1.64%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.00
|
2.65
|
8,830
|
|
|
12/18/2008
|
-0.20 / -1.08%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
2.70
|
3,550
|
|
|
12/17/2008
|
+0.70 / +3.93%
|
17.30
|
18.50
|
17.00
|
18.50
|
18.50
|
2.73
|
13,730
|
|
|
12/16/2008
|
-0.90 / -4.81%
|
18.70
|
18.70
|
17.80
|
17.80
|
17.80
|
2.62
|
4,030
|
|
|
12/15/2008
|
+0.20 / +1.08%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.70
|
2.76
|
2,550
|
|
|
12/12/2008
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.73
|
11,420
|
|
|
12/11/2008
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
2.65
|
6,740
|
|
|
12/10/2008
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
2.58
|
6,950
|
|
|
12/9/2008
|
+0.70 / +4.07%
|
17.20
|
17.90
|
17.00
|
17.90
|
17.90
|
2.64
|
5,800
|
|
|
12/8/2008
|
-0.80 / -4.44%
|
17.50
|
17.80
|
17.20
|
17.20
|
17.20
|
2.53
|
10,920
|
|
|
12/5/2008
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.60
|
18.00
|
18.00
|
2.65
|
29,560
|
|
|
12/4/2008
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.67
|
1,880
|
|
|
12/3/2008
|
-1.60 / -8.16%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
2.65
|
5,360
|
|
|
12/2/2008
|
-0.40 / -2.00%
|
19.60
|
19.90
|
19.50
|
19.60
|
19.60
|
2.74
|
14,200
|
|
|
12/1/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
2.80
|
12,790
|
|
|
11/28/2008
|
+0.70 / +3.63%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
2.80
|
5,740
|
|
|
11/27/2008
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.00
|
19.30
|
19.30
|
2.70
|
23,670
|
|
|
11/26/2008
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.50
|
2.73
|
22,610
|
|
|
11/25/2008
|
+0.60 / +3.16%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
2.74
|
18,400
|
|
|
11/24/2008
|
-0.50 / -2.56%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
2.66
|
25,950
|
|
|
11/21/2008
|
-0.10 / -0.51%
|
18.90
|
19.60
|
18.90
|
19.50
|
19.50
|
2.73
|
11,340
|
|
|
11/20/2008
|
-0.90 / -4.39%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.60
|
2.74
|
14,090
|
|
|
11/19/2008
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.50
|
2.87
|
7,520
|
|
|
11/18/2008
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
2.87
|
24,460
|
|
|
11/17/2008
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
2.87
|
24,150
|
|
|
11/14/2008
|
+0.50 / +2.44%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
2.94
|
11,100
|
|
|
11/13/2008
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
2.87
|
23,610
|
|
|
11/12/2008
|
+0.20 / +0.96%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
2.94
|
14,210
|
|
|