|
Closing price on 2/23/2009
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
23,700 |
| Split-adjusted Price |
2.33 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-0.70 / -4.24%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
2.33
|
23,700
|
|
|
2/20/2009
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
2.43
|
2,810
|
|
|
2/19/2009
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.49
|
2,650
|
|
|
2/18/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
2.50
|
12,300
|
|
|
2/17/2009
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.50
|
19,640
|
|
|
2/16/2009
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
2.56
|
1,700
|
|
|
2/13/2009
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
2.58
|
5,830
|
|
|
2/12/2009
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
2.55
|
6,160
|
|
|
2/11/2009
|
-0.50 / -2.82%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
2.53
|
9,120
|
|
|
2/10/2009
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
2.61
|
10,640
|
|
|
2/9/2009
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
2.64
|
5,420
|
|
|
2/6/2009
|
+0.50 / +2.91%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
2.61
|
3,840
|
|
|
2/5/2009
|
-0.60 / -3.37%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
2.53
|
6,400
|
|
|
2/4/2009
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.80
|
2.62
|
4,300
|
|
|
2/3/2009
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
2.58
|
10,360
|
|
|
2/2/2009
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.00
|
2.65
|
2,050
|
|
|
1/23/2009
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
2.65
|
3,590
|
|
|
1/22/2009
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
2.61
|
3,000
|
|
|
1/21/2009
|
+0.10 / +0.58%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
2.56
|
2,160
|
|
|
1/20/2009
|
-0.90 / -4.95%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
2.55
|
7,040
|
|
|
1/19/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.68
|
1,100
|
|
|
1/16/2009
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.50
|
18.20
|
18.20
|
2.68
|
16,720
|
|
|
1/15/2009
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.30
|
2.70
|
3,000
|
|
|
1/14/2009
|
-0.40 / -2.12%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.50
|
2.73
|
11,640
|
|
|
1/13/2009
|
+0.30 / +1.61%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.90
|
2.78
|
1,900
|
|
|
1/12/2009
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
2.74
|
1,800
|
|
|
1/9/2009
|
-0.60 / -3.14%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
2.73
|
10,000
|
|
|
1/8/2009
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
2.81
|
1,800
|
|
|
1/7/2009
|
+0.20 / +1.05%
|
19.50
|
19.60
|
19.20
|
19.20
|
19.20
|
2.83
|
20,800
|
|
|
1/6/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.80
|
4,700
|
|
|