|
Closing price on 4/10/2008
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
21,130 |
| Split-adjusted Price |
3.72 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
-0.50 / -1.71%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.72
|
21,130
|
|
|
4/9/2008
|
-0.50 / -1.68%
|
29.60
|
29.80
|
29.30
|
29.30
|
29.30
|
3.78
|
41,730
|
|
|
4/8/2008
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.40
|
29.80
|
29.80
|
3.85
|
135,850
|
|
|
4/7/2008
|
+0.50 / +1.70%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
3.86
|
4,420
|
|
|
4/4/2008
|
+0.20 / +0.68%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.79
|
6,890
|
|
|
4/3/2008
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
3.77
|
110
|
|
|
4/2/2008
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
3.74
|
1,520
|
|
|
4/1/2008
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.72
|
8,300
|
|
|
3/31/2008
|
+0.20 / +0.70%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
3.69
|
770
|
|
|
3/28/2008
|
+0.20 / +0.71%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
3.67
|
1,250
|
|
|
3/27/2008
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
3.64
|
2,470
|
|
|
3/26/2008
|
+0.90 / +3.32%
|
26.20
|
28.40
|
26.20
|
28.00
|
28.00
|
3.61
|
54,540
|
|
|
3/25/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.50
|
15,980
|
|
|
3/24/2008
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
3.68
|
23,080
|
|
|
3/21/2008
|
-1.50 / -4.78%
|
31.40
|
31.40
|
29.90
|
29.90
|
29.90
|
3.86
|
29,870
|
|
|
3/20/2008
|
-1.60 / -4.85%
|
31.60
|
32.00
|
31.40
|
31.40
|
31.40
|
4.05
|
35,390
|
|
|
3/19/2008
|
-1.70 / -4.90%
|
33.50
|
36.00
|
33.00
|
33.00
|
33.00
|
4.26
|
36,260
|
|
|
3/18/2008
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
4.48
|
29,240
|
|
|
3/17/2008
|
-1.90 / -4.95%
|
37.50
|
38.00
|
36.50
|
36.50
|
36.50
|
4.71
|
34,960
|
|
|
3/14/2008
|
-0.20 / -0.52%
|
38.00
|
38.60
|
38.00
|
38.40
|
38.40
|
4.96
|
10,540
|
|
|
3/13/2008
|
+0.60 / +1.58%
|
39.90
|
39.90
|
38.00
|
38.60
|
38.60
|
4.98
|
30,400
|
|
|
3/12/2008
|
0.00 / 0.00%
|
37.00
|
39.00
|
37.00
|
38.00
|
38.00
|
4.90
|
24,320
|
|
|
3/11/2008
|
-1.20 / -3.06%
|
39.20
|
39.20
|
37.60
|
38.00
|
38.00
|
4.90
|
32,690
|
|
|
3/10/2008
|
-1.30 / -3.21%
|
42.50
|
42.50
|
39.20
|
39.20
|
39.20
|
5.06
|
49,900
|
|
|
3/7/2008
|
+1.90 / +4.92%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
5.23
|
110
|
|
|
3/6/2008
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
4.98
|
15,880
|
|
|
3/5/2008
|
-1.90 / -4.91%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
4.75
|
19,170
|
|
|
3/4/2008
|
-2.00 / -4.91%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
4.99
|
6,750
|
|
|
3/3/2008
|
-2.10 / -4.91%
|
42.00
|
42.00
|
40.70
|
40.70
|
40.70
|
5.25
|
21,010
|
|
|
2/29/2008
|
-2.20 / -4.89%
|
46.50
|
46.50
|
42.80
|
42.80
|
42.80
|
5.52
|
37,130
|
|
|