|
|
Closing price on 7/10/2008
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
26.20 |
| Volume |
134,140 |
| Split-adjusted Price |
3.56 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2008
|
+0.70 / +2.75%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
3.56
|
134,140
|
|
|
7/9/2008
|
+0.70 / +2.82%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.47
|
53,020
|
|
|
7/8/2008
|
+0.70 / +2.90%
|
23.40
|
24.80
|
23.40
|
24.80
|
24.80
|
3.37
|
191,700
|
|
|
7/7/2008
|
-0.20 / -0.82%
|
25.00
|
25.00
|
23.60
|
24.10
|
24.10
|
3.28
|
97,460
|
|
|
7/4/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.30
|
6,970
|
|
|
7/3/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.21
|
1,220
|
|
|
7/2/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.13
|
22,480
|
|
|
7/1/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.04
|
9,630
|
|
|
6/30/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.96
|
13,610
|
|
|
6/27/2008
|
+0.60 / +2.91%
|
21.00
|
21.20
|
20.60
|
21.20
|
21.20
|
2.88
|
41,840
|
|
|
6/26/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.60
|
2.80
|
100,360
|
|
|
6/25/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.72
|
13,240
|
|
|
6/24/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.65
|
2,690
|
|
|
6/23/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.58
|
7,570
|
|
|
6/20/2008
|
-0.40 / -2.12%
|
18.50
|
19.10
|
18.50
|
18.50
|
18.50
|
2.51
|
33,280
|
|
|
6/19/2008
|
-0.50 / -2.58%
|
18.90
|
19.30
|
18.90
|
18.90
|
18.90
|
2.57
|
37,870
|
|
|
6/18/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
18.80
|
19.40
|
19.40
|
2.64
|
108,340
|
|
|
6/17/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.60
|
1,180
|
|
|
6/16/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.56
|
2,240
|
|
|
6/13/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.51
|
16,720
|
|
|
6/12/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.47
|
250
|
|
|
6/11/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.43
|
18,790
|
|
|
6/10/2008
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
2.39
|
16,740
|
|
|
6/9/2008
|
-0.30 / -1.70%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
2.35
|
32,890
|
|
|
6/6/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.39
|
18,190
|
|
|
6/5/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.43
|
4,760
|
|
|
6/4/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.47
|
9,380
|
|
|
6/3/2008
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.51
|
11,370
|
|
|
6/2/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.56
|
12,400
|
|
|
5/30/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.61
|
5,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|