|
Closing price on 6/10/2009
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
29.60 |
| Volume |
76,130 |
| Split-adjusted Price |
4.57 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2009
|
-1.50 / -4.82%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.60
|
4.57
|
76,130
|
|
|
6/9/2009
|
-1.50 / -4.60%
|
32.00
|
32.60
|
31.10
|
31.10
|
31.10
|
4.80
|
148,470
|
|
|
6/8/2009
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
5.03
|
147,540
|
|
|
6/5/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
4.80
|
36,660
|
|
|
6/4/2009
|
+1.40 / +4.95%
|
29.40
|
29.70
|
29.30
|
29.70
|
29.70
|
4.59
|
94,550
|
|
|
6/3/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
4.37
|
196,980
|
|
|
6/2/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.17
|
63,330
|
|
|
6/1/2009
|
+1.20 / +4.88%
|
25.50
|
25.80
|
25.30
|
25.80
|
25.80
|
3.98
|
63,760
|
|
|
5/29/2009
|
+0.60 / +2.50%
|
25.20
|
25.20
|
24.20
|
24.60
|
24.60
|
3.80
|
32,750
|
|
|
5/28/2009
|
-0.60 / -2.44%
|
23.60
|
24.30
|
23.50
|
24.00
|
24.00
|
3.71
|
81,210
|
|
|
5/27/2009
|
-0.80 / -3.15%
|
24.70
|
25.30
|
24.20
|
24.60
|
24.60
|
3.80
|
109,730
|
|
|
5/26/2009
|
+0.80 / +3.25%
|
25.40
|
25.40
|
24.60
|
25.40
|
25.40
|
3.92
|
89,140
|
|
|
5/25/2009
|
+1.10 / +4.68%
|
24.30
|
24.60
|
24.10
|
24.60
|
24.60
|
3.80
|
81,040
|
|
|
5/22/2009
|
-0.70 / -2.89%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
3.63
|
124,330
|
|
|
5/21/2009
|
0.00 / 0.00%
|
25.10
|
25.20
|
23.50
|
24.20
|
24.20
|
3.74
|
155,460
|
|
|
5/20/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.74
|
74,810
|
|
|
5/19/2009
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.40
|
23.10
|
23.10
|
3.57
|
103,280
|
|
|
5/18/2009
|
+0.20 / +0.92%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
3.40
|
60,810
|
|
|
5/15/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
3.37
|
70,830
|
|
|
5/14/2009
|
+1.20 / +5.83%
|
22.00
|
22.00
|
21.20
|
21.80
|
21.80
|
3.21
|
36,710
|
|
|
5/13/2009
|
-0.90 / -4.19%
|
22.10
|
22.10
|
20.60
|
20.60
|
20.60
|
3.03
|
96,070
|
|
|
5/12/2009
|
+0.50 / +2.38%
|
21.00
|
21.80
|
21.00
|
21.50
|
21.50
|
3.17
|
48,920
|
|
|
5/11/2009
|
-0.50 / -2.33%
|
21.50
|
21.90
|
21.00
|
21.00
|
21.00
|
3.09
|
73,900
|
|
|
5/8/2009
|
0.00 / 0.00%
|
21.20
|
22.40
|
21.20
|
21.50
|
21.50
|
3.17
|
77,730
|
|
|
5/7/2009
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.00
|
21.50
|
21.50
|
3.17
|
140,390
|
|
|
5/6/2009
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.00
|
21.50
|
21.47
|
3.17
|
53,810
|
|
|
5/5/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.18
|
27,750
|
|
|
5/4/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.03
|
62,180
|
|
|
4/29/2009
|
+0.30 / +1.55%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.70
|
2.90
|
15,410
|
|
|
4/28/2009
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.40
|
2.86
|
21,040
|
|
|