|
Closing price on 3/31/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
27,450 |
| Split-adjusted Price |
2.58 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2009
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.50
|
2.58
|
27,450
|
|
|
3/30/2009
|
-0.40 / -2.19%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
2.64
|
9,880
|
|
|
3/27/2009
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
2.70
|
41,850
|
|
|
3/26/2009
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.50
|
2.73
|
31,380
|
|
|
3/25/2009
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
18.30
|
18.30
|
2.70
|
20,630
|
|
|
3/24/2009
|
+0.80 / +4.57%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.30
|
2.70
|
33,380
|
|
|
3/23/2009
|
-0.50 / -2.78%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
2.58
|
12,210
|
|
|
3/20/2009
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
2.65
|
5,900
|
|
|
3/19/2009
|
-0.30 / -1.63%
|
18.40
|
18.90
|
17.90
|
18.10
|
18.10
|
2.67
|
28,160
|
|
|
3/18/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
2.71
|
76,480
|
|
|
3/17/2009
|
+0.10 / +0.57%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.60
|
2.59
|
19,810
|
|
|
3/16/2009
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
2.58
|
10,210
|
|
|
3/13/2009
|
+0.30 / +1.75%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
2.56
|
5,170
|
|
|
3/12/2009
|
-0.40 / -2.29%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
2.52
|
2,350
|
|
|
3/11/2009
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
2.58
|
18,800
|
|
|
3/10/2009
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
2.53
|
4,550
|
|
|
3/9/2009
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
2.48
|
3,600
|
|
|
3/6/2009
|
-0.20 / -1.18%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
2.46
|
9,400
|
|
|
3/5/2009
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.90
|
2.49
|
9,910
|
|
|
3/4/2009
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
2.43
|
11,030
|
|
|
3/3/2009
|
-0.40 / -2.41%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
2.39
|
12,420
|
|
|
3/2/2009
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.20
|
16.60
|
16.60
|
2.45
|
8,030
|
|
|
2/27/2009
|
+0.50 / +3.11%
|
15.80
|
16.90
|
15.80
|
16.60
|
16.60
|
2.45
|
23,550
|
|
|
2/26/2009
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
2.37
|
8,850
|
|
|
2/25/2009
|
+0.70 / +4.64%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
2.33
|
17,720
|
|
|
2/24/2009
|
-0.70 / -4.43%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
2.22
|
16,050
|
|
|
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
|
|
|