|
Closing price on 7/1/2008
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
9,630 |
| Split-adjusted Price |
3.13 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.13
|
9,630
|
|
|
6/30/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.05
|
13,610
|
|
|
6/27/2008
|
+0.60 / +2.91%
|
21.00
|
21.20
|
20.60
|
21.20
|
21.20
|
2.96
|
41,840
|
|
|
6/26/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.60
|
2.88
|
100,360
|
|
|
6/25/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.80
|
13,240
|
|
|
6/24/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.73
|
2,690
|
|
|
6/23/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.66
|
7,570
|
|
|
6/20/2008
|
-0.40 / -2.12%
|
18.50
|
19.10
|
18.50
|
18.50
|
18.50
|
2.59
|
33,280
|
|
|
6/19/2008
|
-0.50 / -2.58%
|
18.90
|
19.30
|
18.90
|
18.90
|
18.90
|
2.64
|
37,870
|
|
|
6/18/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
18.80
|
19.40
|
19.40
|
2.71
|
108,340
|
|
|
6/17/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.67
|
1,180
|
|
|
6/16/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.63
|
2,240
|
|
|
6/13/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.59
|
16,720
|
|
|
6/12/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.54
|
250
|
|
|
6/11/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.50
|
18,790
|
|
|
6/10/2008
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
2.46
|
16,740
|
|
|
6/9/2008
|
-0.30 / -1.70%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
2.42
|
32,890
|
|
|
6/6/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.46
|
18,190
|
|
|
6/5/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.50
|
4,760
|
|
|
6/4/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.54
|
9,380
|
|
|
6/3/2008
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.59
|
11,370
|
|
|
6/2/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.63
|
12,400
|
|
|
5/30/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.68
|
5,070
|
|
|
5/26/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.73
|
4,020
|
|
|
5/23/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.79
|
17,020
|
|
|
5/22/2008
|
-0.40 / -1.83%
|
21.40
|
22.10
|
21.40
|
21.40
|
21.40
|
2.84
|
53,070
|
|
|
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
|
|
|