|
Closing price on 3/17/2008
|
|
| Open |
37.50 |
| High |
38.00 |
| Low |
36.50 |
| Volume |
34,960 |
| Split-adjusted Price |
4.85 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-1.90 / -4.95%
|
37.50
|
38.00
|
36.50
|
36.50
|
36.50
|
4.85
|
34,960
|
|
|
3/14/2008
|
-0.20 / -0.52%
|
38.00
|
38.60
|
38.00
|
38.40
|
38.40
|
5.10
|
10,540
|
|
|
3/13/2008
|
+0.60 / +1.58%
|
39.90
|
39.90
|
38.00
|
38.60
|
38.60
|
5.12
|
30,400
|
|
|
3/12/2008
|
0.00 / 0.00%
|
37.00
|
39.00
|
37.00
|
38.00
|
38.00
|
5.04
|
24,320
|
|
|
3/11/2008
|
-1.20 / -3.06%
|
39.20
|
39.20
|
37.60
|
38.00
|
38.00
|
5.04
|
32,690
|
|
|
3/10/2008
|
-1.30 / -3.21%
|
42.50
|
42.50
|
39.20
|
39.20
|
39.20
|
5.20
|
49,900
|
|
|
3/7/2008
|
+1.90 / +4.92%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
5.38
|
110
|
|
|
3/6/2008
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
5.12
|
15,880
|
|
|
3/5/2008
|
-1.90 / -4.91%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
4.89
|
19,170
|
|
|
3/4/2008
|
-2.00 / -4.91%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
5.14
|
6,750
|
|
|
3/3/2008
|
-2.10 / -4.91%
|
42.00
|
42.00
|
40.70
|
40.70
|
40.70
|
5.40
|
21,010
|
|
|
2/29/2008
|
-2.20 / -4.89%
|
46.50
|
46.50
|
42.80
|
42.80
|
42.80
|
5.68
|
37,130
|
|
|
2/28/2008
|
-2.00 / -4.26%
|
46.60
|
47.00
|
45.00
|
45.00
|
45.00
|
5.97
|
26,800
|
|
|
2/27/2008
|
-0.50 / -1.05%
|
46.60
|
47.50
|
46.60
|
47.00
|
47.00
|
6.24
|
6,690
|
|
|
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
|
|
|