|
Closing price on 12/4/2008
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
1,880 |
| Split-adjusted Price |
2.67 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|