|
Closing price on 2/26/2008
|
|
| Open |
48.50 |
| High |
48.50 |
| Low |
47.50 |
| Volume |
21,410 |
| Split-adjusted Price |
6.31 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2008
|
-2.50 / -5.00%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.50
|
6.31
|
21,410
|
|
|
2/25/2008
|
+2.30 / +4.82%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
6.64
|
33,830
|
|
|
2/22/2008
|
+2.10 / +4.61%
|
43.40
|
47.70
|
43.40
|
47.70
|
47.70
|
6.33
|
25,370
|
|
|
2/21/2008
|
-2.40 / -5.00%
|
45.70
|
45.70
|
45.60
|
45.60
|
45.60
|
6.05
|
29,530
|
|
|
2/20/2008
|
-2.50 / -4.95%
|
48.00
|
50.00
|
48.00
|
48.00
|
48.00
|
6.37
|
31,320
|
|
|
2/19/2008
|
+0.60 / +1.20%
|
48.00
|
50.50
|
48.00
|
50.50
|
50.50
|
6.70
|
10,410
|
|
|
2/18/2008
|
-2.60 / -4.95%
|
50.50
|
50.50
|
49.90
|
49.90
|
49.90
|
6.62
|
28,370
|
|
|
2/15/2008
|
-0.50 / -0.94%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.50
|
6.97
|
17,340
|
|
|
2/14/2008
|
+0.50 / +0.95%
|
52.50
|
55.00
|
52.50
|
53.00
|
53.00
|
7.04
|
17,680
|
|
|
2/13/2008
|
-2.50 / -4.55%
|
54.50
|
54.50
|
52.50
|
52.50
|
52.50
|
6.97
|
11,860
|
|
|
2/12/2008
|
-0.50 / -0.90%
|
55.50
|
55.50
|
53.00
|
55.00
|
55.00
|
7.30
|
29,230
|
|
|
2/1/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
7.37
|
27,200
|
|
|
1/31/2008
|
+1.50 / +2.91%
|
51.50
|
53.00
|
51.00
|
53.00
|
53.00
|
7.04
|
35,930
|
|
|
1/30/2008
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
6.84
|
12,470
|
|
|
1/29/2008
|
+2.30 / +4.89%
|
48.40
|
49.30
|
48.00
|
49.30
|
49.30
|
6.54
|
30,590
|
|
|
1/28/2008
|
+0.20 / +0.43%
|
47.00
|
47.10
|
46.00
|
47.00
|
47.00
|
6.24
|
28,520
|
|
|
1/25/2008
|
+0.90 / +1.96%
|
45.90
|
46.80
|
45.80
|
46.80
|
46.80
|
6.21
|
13,350
|
|
|
1/24/2008
|
-0.70 / -1.50%
|
47.50
|
48.00
|
45.90
|
45.90
|
45.90
|
6.09
|
19,960
|
|
|
1/23/2008
|
-2.40 / -4.90%
|
47.80
|
48.00
|
46.60
|
46.60
|
46.60
|
6.19
|
29,900
|
|
|
1/22/2008
|
-1.00 / -2.00%
|
48.00
|
49.50
|
48.00
|
49.00
|
49.00
|
6.50
|
15,790
|
|
|
1/21/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
6.64
|
29,490
|
|
|
1/18/2008
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
6.64
|
11,110
|
|
|
1/17/2008
|
-2.00 / -4.00%
|
52.00
|
52.00
|
48.00
|
48.00
|
48.00
|
6.37
|
73,070
|
|
|
1/16/2008
|
+2.00 / +4.17%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
6.64
|
39,830
|
|
|
1/15/2008
|
-2.50 / -4.95%
|
49.00
|
49.50
|
48.00
|
48.00
|
48.00
|
6.37
|
27,990
|
|
|
1/14/2008
|
-2.00 / -3.81%
|
52.00
|
52.00
|
50.50
|
50.50
|
50.50
|
6.70
|
23,060
|
|
|
1/11/2008
|
+1.00 / +1.94%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.50
|
6.97
|
24,630
|
|
|
1/10/2008
|
-2.50 / -4.63%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
6.84
|
25,690
|
|
|
1/9/2008
|
-1.50 / -2.70%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.00
|
7.17
|
16,760
|
|
|
1/8/2008
|
+1.00 / +1.83%
|
56.50
|
56.50
|
55.50
|
55.50
|
55.50
|
7.37
|
10,930
|
|
|