|
Closing price on 1/25/2010
|
|
| Open |
40.10 |
| High |
41.90 |
| Low |
40.00 |
| Volume |
18,320 |
| Split-adjusted Price |
6.77 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+1.00 / +2.50%
|
40.10
|
41.90
|
40.00
|
41.00
|
41.00
|
6.77
|
18,320
|
|
|
1/22/2010
|
-0.60 / -1.48%
|
39.60
|
40.60
|
38.60
|
40.00
|
40.00
|
6.60
|
10,560
|
|
|
1/21/2010
|
-1.80 / -4.25%
|
40.70
|
42.40
|
40.60
|
40.60
|
40.60
|
6.70
|
20,270
|
|
|
1/20/2010
|
-0.10 / -0.24%
|
42.00
|
43.80
|
41.00
|
42.40
|
42.40
|
7.00
|
36,980
|
|
|
1/19/2010
|
+0.70 / +1.67%
|
41.00
|
43.00
|
41.00
|
42.50
|
42.50
|
7.01
|
5,290
|
|
|
1/18/2010
|
-2.10 / -4.78%
|
43.80
|
43.80
|
41.80
|
41.80
|
41.80
|
6.90
|
20,860
|
|
|
1/15/2010
|
-2.10 / -4.57%
|
44.40
|
44.50
|
43.90
|
43.90
|
43.90
|
7.24
|
8,780
|
|
|
1/14/2010
|
+1.00 / +2.22%
|
46.50
|
46.50
|
43.80
|
46.00
|
46.00
|
7.59
|
27,670
|
|
|
1/13/2010
|
0.00 / 0.00%
|
43.90
|
45.00
|
42.80
|
45.00
|
45.00
|
7.43
|
37,150
|
|
|
1/12/2010
|
-1.30 / -2.81%
|
45.50
|
46.00
|
45.00
|
45.00
|
45.00
|
7.43
|
20,130
|
|
|
1/11/2010
|
+0.40 / +0.87%
|
46.50
|
46.90
|
45.70
|
46.30
|
46.30
|
7.64
|
12,430
|
|
|
1/8/2010
|
-1.10 / -2.34%
|
48.60
|
48.60
|
45.90
|
45.90
|
45.90
|
7.57
|
62,110
|
|
|
1/7/2010
|
0.00 / 0.00%
|
47.50
|
48.00
|
45.70
|
47.00
|
47.00
|
7.76
|
121,920
|
|
|
1/6/2010
|
+0.40 / +0.86%
|
45.60
|
48.00
|
45.60
|
47.00
|
47.00
|
7.76
|
31,670
|
|
|
1/5/2010
|
+0.40 / +0.87%
|
48.40
|
48.50
|
46.60
|
46.60
|
46.60
|
7.69
|
58,120
|
|
|
1/4/2010
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
7.62
|
22,990
|
|
|
12/31/2009
|
0.00 / 0.00%
|
45.00
|
46.20
|
44.00
|
44.00
|
44.00
|
7.26
|
71,200
|
|
|
12/30/2009
|
+1.70 / +4.02%
|
43.20
|
44.00
|
43.00
|
44.00
|
44.00
|
7.26
|
35,480
|
|
|
12/29/2009
|
+0.40 / +0.95%
|
41.90
|
42.30
|
40.60
|
42.30
|
42.30
|
6.98
|
28,420
|
|
|
12/28/2009
|
+1.00 / +2.44%
|
41.00
|
41.90
|
40.80
|
41.90
|
41.90
|
6.91
|
31,770
|
|
|
12/25/2009
|
+1.90 / +4.87%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
6.75
|
36,670
|
|
|
12/24/2009
|
+0.60 / +1.56%
|
38.80
|
39.40
|
38.80
|
39.00
|
39.00
|
6.44
|
13,280
|
|
|
12/23/2009
|
+0.10 / +0.26%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.40
|
6.34
|
14,370
|
|
|
12/22/2009
|
+0.90 / +2.41%
|
37.70
|
38.30
|
37.40
|
38.30
|
38.30
|
6.32
|
35,170
|
|
|
12/21/2009
|
+1.70 / +4.76%
|
37.20
|
37.40
|
36.00
|
37.40
|
37.40
|
6.17
|
18,010
|
|
|
12/18/2009
|
+1.70 / +5.00%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.70
|
5.89
|
23,760
|
|
|
12/17/2009
|
-1.70 / -4.76%
|
34.30
|
34.80
|
34.00
|
34.00
|
34.00
|
5.61
|
35,120
|
|
|
12/16/2009
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
5.89
|
22,940
|
|
|
12/15/2009
|
0.00 / 0.00%
|
38.70
|
38.70
|
36.70
|
37.50
|
37.50
|
6.19
|
45,680
|
|
|
12/14/2009
|
+1.40 / +3.88%
|
35.20
|
37.90
|
35.20
|
37.50
|
37.50
|
6.19
|
32,510
|
|
|