|
Closing price on 3/26/2010
|
|
| Open |
49.00 |
| High |
49.10 |
| Low |
48.30 |
| Volume |
39,260 |
| Split-adjusted Price |
8.09 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.30
|
49.00
|
49.00
|
8.09
|
39,260
|
|
|
3/25/2010
|
+0.20 / +0.41%
|
48.60
|
51.00
|
46.90
|
49.00
|
49.00
|
8.09
|
159,970
|
|
|
3/24/2010
|
+0.50 / +1.04%
|
50.00
|
50.00
|
48.00
|
48.80
|
48.80
|
8.05
|
41,780
|
|
|
3/23/2010
|
-1.10 / -2.23%
|
49.50
|
49.50
|
48.00
|
48.30
|
48.30
|
7.97
|
119,210
|
|
|
3/22/2010
|
-2.60 / -5.00%
|
51.00
|
52.00
|
49.40
|
49.40
|
49.40
|
8.15
|
74,090
|
|
|
3/19/2010
|
+2.00 / +4.00%
|
52.00
|
52.50
|
50.50
|
52.00
|
52.00
|
8.58
|
392,960
|
|
|
3/18/2010
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
8.25
|
136,400
|
|
|
3/17/2010
|
+0.10 / +0.21%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.00
|
7.92
|
74,330
|
|
|
3/16/2010
|
-0.80 / -1.64%
|
47.00
|
48.60
|
47.00
|
47.90
|
47.90
|
7.90
|
112,860
|
|
|
3/15/2010
|
-0.10 / -0.20%
|
48.80
|
49.40
|
48.70
|
48.70
|
48.70
|
8.04
|
156,750
|
|
|
3/12/2010
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.00
|
48.80
|
48.80
|
8.05
|
104,500
|
|
|
3/11/2010
|
+1.20 / +2.48%
|
49.00
|
50.00
|
48.50
|
49.60
|
49.60
|
8.19
|
111,330
|
|
|
3/10/2010
|
+2.10 / +4.54%
|
46.30
|
48.40
|
46.30
|
48.40
|
48.40
|
7.99
|
142,050
|
|
|
3/9/2010
|
+1.00 / +2.21%
|
45.60
|
47.20
|
45.60
|
46.30
|
46.30
|
7.64
|
77,520
|
|
|
3/8/2010
|
+2.10 / +4.86%
|
44.00
|
45.30
|
44.00
|
45.30
|
45.30
|
7.48
|
113,540
|
|
|
3/5/2010
|
-1.30 / -2.92%
|
43.00
|
44.50
|
43.00
|
43.20
|
43.20
|
7.13
|
24,420
|
|
|
3/4/2010
|
+0.50 / +1.14%
|
44.50
|
45.00
|
43.00
|
44.50
|
44.50
|
7.34
|
27,310
|
|
|
3/3/2010
|
+1.70 / +4.02%
|
42.30
|
44.00
|
42.30
|
44.00
|
44.00
|
7.26
|
82,200
|
|
|
3/2/2010
|
+0.90 / +2.17%
|
41.90
|
42.80
|
41.80
|
42.30
|
42.30
|
6.98
|
63,220
|
|
|
3/1/2010
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.30
|
41.40
|
41.40
|
6.83
|
16,040
|
|
|
2/26/2010
|
+0.90 / +2.22%
|
41.00
|
41.40
|
40.50
|
41.40
|
41.40
|
6.83
|
10,600
|
|
|
2/25/2010
|
+0.30 / +0.75%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
6.68
|
21,180
|
|
|
2/24/2010
|
+0.20 / +0.50%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.20
|
6.63
|
20,140
|
|
|
2/23/2010
|
-1.10 / -2.68%
|
40.00
|
41.00
|
40.00
|
40.00
|
40.00
|
6.60
|
29,520
|
|
|
2/22/2010
|
+0.80 / +1.99%
|
41.50
|
41.50
|
41.00
|
41.10
|
41.10
|
6.78
|
34,300
|
|
|
2/12/2010
|
+0.10 / +0.25%
|
41.80
|
41.80
|
40.20
|
40.30
|
40.30
|
6.65
|
6,950
|
|
|
2/11/2010
|
+1.30 / +3.34%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
6.63
|
16,230
|
|
|
2/10/2010
|
0.00 / 0.00%
|
38.90
|
39.50
|
38.90
|
38.90
|
38.90
|
6.42
|
12,310
|
|
|
2/9/2010
|
-0.70 / -1.77%
|
38.80
|
39.30
|
38.80
|
38.90
|
38.90
|
6.42
|
22,530
|
|
|
2/8/2010
|
-0.90 / -2.22%
|
39.60
|
40.70
|
39.60
|
39.60
|
39.60
|
6.54
|
6,870
|
|
|