|
Closing price on 6/6/2008
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
18,190 |
| Split-adjusted Price |
2.25 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.25
|
18,190
|
|
|
6/5/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.29
|
4,760
|
|
|
6/4/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.33
|
9,380
|
|
|
6/3/2008
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.37
|
11,370
|
|
|
6/2/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.41
|
12,400
|
|
|
5/30/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.45
|
5,070
|
|
|
5/26/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.50
|
4,020
|
|
|
5/23/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.55
|
17,020
|
|
|
5/22/2008
|
-0.40 / -1.83%
|
21.40
|
22.10
|
21.40
|
21.40
|
21.40
|
2.60
|
53,070
|
|
|
5/21/2008
|
-0.40 / -1.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.65
|
8,420
|
|
|
5/20/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.70
|
25,450
|
|
|
5/19/2008
|
-0.30 / -1.31%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.60
|
2.75
|
51,550
|
|
|
5/16/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.78
|
50,330
|
|
|
5/15/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.83
|
1,320
|
|
|
5/14/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.88
|
10,460
|
|
|
5/13/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.93
|
700
|
|
|
5/12/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.98
|
3,370
|
|
|
5/9/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.04
|
3,490
|
|
|
5/8/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.10
|
4,090
|
|
|
5/7/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.16
|
22,750
|
|
|
5/6/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.22
|
12,280
|
|
|
5/5/2008
|
-0.50 / -1.82%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
3.28
|
42,370
|
|
|
4/29/2008
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.34
|
44,750
|
|
|
4/28/2008
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.28
|
21,040
|
|
|
4/25/2008
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.50
|
3.22
|
27,130
|
|
|
4/24/2008
|
-0.30 / -1.14%
|
25.80
|
26.30
|
25.80
|
26.00
|
26.00
|
3.16
|
76,490
|
|
|
4/23/2008
|
-0.50 / -1.87%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.19
|
1,790
|
|
|
4/22/2008
|
-0.50 / -1.83%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.80
|
3.26
|
54,930
|
|
|
4/21/2008
|
-0.50 / -1.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
3.32
|
3,250
|
|
|
4/18/2008
|
-0.50 / -1.77%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
3.38
|
12,430
|
|
|