|
Closing price on 2/4/2010
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
41.40 |
| Volume |
50,530 |
| Split-adjusted Price |
6.59 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
-0.60 / -1.43%
|
42.00
|
42.00
|
41.40
|
41.40
|
41.40
|
6.59
|
50,530
|
|
|
2/3/2010
|
+0.50 / +1.20%
|
42.10
|
42.10
|
40.50
|
42.00
|
42.00
|
6.69
|
45,040
|
|
|
2/2/2010
|
-0.50 / -1.19%
|
42.50
|
42.50
|
41.00
|
41.50
|
41.50
|
6.61
|
54,590
|
|
|
2/1/2010
|
-0.50 / -1.18%
|
42.40
|
42.50
|
42.00
|
42.00
|
42.00
|
6.69
|
25,190
|
|
|
1/29/2010
|
-0.10 / -0.23%
|
41.40
|
42.50
|
41.40
|
42.50
|
42.50
|
6.77
|
7,120
|
|
|
1/28/2010
|
+0.10 / +0.24%
|
42.20
|
42.60
|
42.00
|
42.60
|
42.60
|
6.78
|
10,490
|
|
|
1/27/2010
|
-0.40 / -0.93%
|
44.60
|
44.60
|
42.00
|
42.50
|
42.50
|
6.77
|
19,750
|
|
|
1/26/2010
|
+1.90 / +4.63%
|
42.50
|
43.00
|
41.00
|
42.90
|
42.90
|
6.83
|
81,420
|
|
|
1/25/2010
|
+1.00 / +2.50%
|
40.10
|
41.90
|
40.00
|
41.00
|
41.00
|
6.53
|
18,320
|
|
|
1/22/2010
|
-0.60 / -1.48%
|
39.60
|
40.60
|
38.60
|
40.00
|
40.00
|
6.37
|
10,560
|
|
|
1/21/2010
|
-1.80 / -4.25%
|
40.70
|
42.40
|
40.60
|
40.60
|
40.60
|
6.46
|
20,270
|
|
|
1/20/2010
|
-0.10 / -0.24%
|
42.00
|
43.80
|
41.00
|
42.40
|
42.40
|
6.75
|
36,980
|
|
|
1/19/2010
|
+0.70 / +1.67%
|
41.00
|
43.00
|
41.00
|
42.50
|
42.50
|
6.77
|
5,290
|
|
|
1/18/2010
|
-2.10 / -4.78%
|
43.80
|
43.80
|
41.80
|
41.80
|
41.80
|
6.65
|
20,860
|
|
|
1/15/2010
|
-2.10 / -4.57%
|
44.40
|
44.50
|
43.90
|
43.90
|
43.90
|
6.99
|
8,780
|
|
|
1/14/2010
|
+1.00 / +2.22%
|
46.50
|
46.50
|
43.80
|
46.00
|
46.00
|
7.32
|
27,670
|
|
|
1/13/2010
|
0.00 / 0.00%
|
43.90
|
45.00
|
42.80
|
45.00
|
45.00
|
7.16
|
37,150
|
|
|
1/12/2010
|
-1.30 / -2.81%
|
45.50
|
46.00
|
45.00
|
45.00
|
45.00
|
7.16
|
20,130
|
|
|
1/11/2010
|
+0.40 / +0.87%
|
46.50
|
46.90
|
45.70
|
46.30
|
46.30
|
7.37
|
12,430
|
|
|
1/8/2010
|
-1.10 / -2.34%
|
48.60
|
48.60
|
45.90
|
45.90
|
45.90
|
7.31
|
62,110
|
|
|
1/7/2010
|
0.00 / 0.00%
|
47.50
|
48.00
|
45.70
|
47.00
|
47.00
|
7.48
|
121,920
|
|
|
1/6/2010
|
+0.40 / +0.86%
|
45.60
|
48.00
|
45.60
|
47.00
|
47.00
|
7.48
|
31,670
|
|
|
1/5/2010
|
+0.40 / +0.87%
|
48.40
|
48.50
|
46.60
|
46.60
|
46.60
|
7.42
|
58,120
|
|
|
1/4/2010
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
7.36
|
22,990
|
|
|
12/31/2009
|
0.00 / 0.00%
|
45.00
|
46.20
|
44.00
|
44.00
|
44.00
|
7.01
|
71,200
|
|
|
12/30/2009
|
+1.70 / +4.02%
|
43.20
|
44.00
|
43.00
|
44.00
|
44.00
|
7.01
|
35,480
|
|
|
12/29/2009
|
+0.40 / +0.95%
|
41.90
|
42.30
|
40.60
|
42.30
|
42.30
|
6.73
|
28,420
|
|
|
12/28/2009
|
+1.00 / +2.44%
|
41.00
|
41.90
|
40.80
|
41.90
|
41.90
|
6.67
|
31,770
|
|
|
12/25/2009
|
+1.90 / +4.87%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
6.51
|
36,670
|
|
|
12/24/2009
|
+0.60 / +1.56%
|
38.80
|
39.40
|
38.80
|
39.00
|
39.00
|
6.21
|
13,280
|
|
|