|
Closing price on 5/21/2008
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.80 |
| Volume |
8,420 |
| Split-adjusted Price |
2.89 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.40 / -1.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.89
|
8,420
|
|
|
5/20/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.95
|
25,450
|
|
|
5/19/2008
|
-0.30 / -1.31%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.60
|
3.00
|
51,550
|
|
|
5/16/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.04
|
50,330
|
|
|
5/15/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.09
|
1,320
|
|
|
5/14/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.15
|
10,460
|
|
|
5/13/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.20
|
700
|
|
|
5/12/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.25
|
3,370
|
|
|
5/9/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.32
|
3,490
|
|
|
5/8/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.39
|
4,090
|
|
|
5/7/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.45
|
22,750
|
|
|
5/6/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.52
|
12,280
|
|
|
5/5/2008
|
-0.50 / -1.82%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
3.58
|
42,370
|
|
|
4/29/2008
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.65
|
44,750
|
|
|
4/28/2008
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.58
|
21,040
|
|
|
4/25/2008
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.50
|
3.52
|
27,130
|
|
|
4/24/2008
|
-0.30 / -1.14%
|
25.80
|
26.30
|
25.80
|
26.00
|
26.00
|
3.45
|
76,490
|
|
|
4/23/2008
|
-0.50 / -1.87%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.49
|
1,790
|
|
|
4/22/2008
|
-0.50 / -1.83%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.80
|
3.56
|
54,930
|
|
|
4/21/2008
|
-0.50 / -1.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
3.62
|
3,250
|
|
|
4/18/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
3.69
|
12,430
|
|
|
4/17/2008
|
+0.50 / +1.80%
|
27.30
|
28.30
|
27.30
|
28.30
|
28.30
|
3.76
|
39,670
|
|
|
4/16/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
3.69
|
7,550
|
|
|
4/11/2008
|
-0.50 / -1.74%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
3.76
|
7,920
|
|
|
4/10/2008
|
-0.50 / -1.71%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.82
|
21,130
|
|
|
4/9/2008
|
-0.50 / -1.68%
|
29.60
|
29.80
|
29.30
|
29.30
|
29.30
|
3.89
|
41,730
|
|
|
4/8/2008
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.40
|
29.80
|
29.80
|
3.96
|
135,850
|
|
|
4/7/2008
|
+0.50 / +1.70%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
3.97
|
4,420
|
|
|
4/4/2008
|
+0.20 / +0.68%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.90
|
6,890
|
|
|
4/3/2008
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
3.88
|
110
|
|
|