|
Closing price on 9/5/2008
|
|
| Open |
28.40 |
| High |
29.60 |
| Low |
28.40 |
| Volume |
47,640 |
| Split-adjusted Price |
3.98 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2008
|
-1.20 / -4.04%
|
28.40
|
29.60
|
28.40
|
28.50
|
28.50
|
3.98
|
47,640
|
|
|
9/4/2008
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.30
|
29.70
|
29.70
|
4.15
|
82,960
|
|
|
9/3/2008
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
4.15
|
12,880
|
|
|
8/29/2008
|
-1.20 / -4.07%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.30
|
3.96
|
47,850
|
|
|
8/28/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.12
|
43,640
|
|
|
8/27/2008
|
+0.20 / +0.65%
|
32.00
|
32.30
|
31.00
|
31.00
|
31.00
|
4.33
|
227,690
|
|
|
8/26/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4.31
|
165,290
|
|
|
8/25/2008
|
+1.40 / +5.00%
|
29.30
|
29.40
|
28.50
|
29.40
|
29.40
|
4.11
|
136,520
|
|
|
8/22/2008
|
-1.00 / -3.45%
|
29.70
|
29.70
|
28.00
|
28.00
|
28.00
|
3.91
|
55,160
|
|
|
8/21/2008
|
+1.20 / +4.32%
|
26.60
|
29.00
|
26.50
|
29.00
|
29.00
|
4.05
|
39,100
|
|
|
8/20/2008
|
-1.40 / -4.79%
|
27.80
|
28.90
|
27.80
|
27.80
|
27.80
|
3.89
|
49,180
|
|
|
8/19/2008
|
-1.50 / -4.89%
|
31.00
|
31.00
|
29.20
|
29.20
|
29.20
|
4.08
|
106,680
|
|
|
8/18/2008
|
+1.40 / +4.78%
|
29.90
|
30.70
|
29.80
|
30.70
|
30.70
|
4.29
|
114,260
|
|
|
8/15/2008
|
+0.80 / +2.81%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
4.10
|
19,940
|
|
|
8/14/2008
|
+0.80 / +2.89%
|
28.00
|
28.50
|
27.70
|
28.50
|
28.50
|
3.98
|
64,850
|
|
|
8/13/2008
|
-0.20 / -0.72%
|
27.20
|
27.90
|
27.20
|
27.70
|
27.70
|
3.87
|
36,840
|
|
|
8/12/2008
|
+0.80 / +2.95%
|
27.90
|
27.90
|
27.40
|
27.90
|
27.90
|
3.90
|
75,070
|
|
|
8/11/2008
|
+0.70 / +2.65%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.79
|
20,440
|
|
|
8/8/2008
|
+0.70 / +2.72%
|
26.00
|
26.40
|
25.60
|
26.40
|
26.40
|
3.69
|
32,960
|
|
|
8/7/2008
|
-0.50 / -1.91%
|
26.90
|
26.90
|
25.70
|
25.70
|
25.70
|
3.59
|
60,810
|
|
|
8/6/2008
|
-0.40 / -1.50%
|
26.10
|
27.30
|
26.00
|
26.20
|
26.20
|
3.66
|
85,580
|
|
|
8/5/2008
|
-0.80 / -2.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.72
|
8,100
|
|
|
8/4/2008
|
-0.80 / -2.84%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
3.83
|
3,080
|
|
|
8/1/2008
|
+0.20 / +0.71%
|
28.00
|
28.20
|
27.40
|
28.20
|
28.20
|
3.94
|
92,490
|
|
|
7/31/2008
|
+0.40 / +1.45%
|
27.60
|
28.00
|
26.90
|
28.00
|
28.00
|
3.91
|
58,660
|
|
|
7/30/2008
|
+0.80 / +2.99%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.60
|
3.86
|
198,360
|
|
|
7/29/2008
|
+0.70 / +2.68%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.75
|
2,400
|
|
|
7/28/2008
|
+0.70 / +2.76%
|
24.70
|
26.10
|
24.70
|
26.10
|
26.10
|
3.65
|
90,630
|
|
|
7/25/2008
|
-0.70 / -2.68%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.55
|
15,090
|
|
|
7/24/2008
|
-0.80 / -2.97%
|
26.10
|
27.70
|
26.10
|
26.10
|
26.10
|
3.65
|
162,520
|
|
|