DHT Holdings Inc NYSE:DHT Historical Prices

Below are the 4629 trading days of historical prices for DHT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4629	NYSE	DHT	Wed, Mar 6, 2024	11.20	11.28	11.07	11.11
4628	NYSE	DHT	Tue, Mar 5, 2024	11.12	11.34	11.12	11.21
4627	NYSE	DHT	Mon, Mar 4, 2024	11.05	11.13	10.85	10.97
4626	NYSE	DHT	Fri, Mar 1, 2024	10.82	11.12	10.81	11.01
4625	NYSE	DHT	Thu, Feb 29, 2024	10.77	10.87	10.63	10.82
4624	NYSE	DHT	Wed, Feb 28, 2024	10.71	10.88	10.68	10.76
4623	NYSE	DHT	Tue, Feb 27, 2024	10.79	10.80	10.65	10.69
4622	NYSE	DHT	Mon, Feb 26, 2024	10.72	10.87	10.68	10.81
4621	NYSE	DHT	Fri, Feb 23, 2024	10.82	10.84	10.63	10.75
4620	NYSE	DHT	Thu, Feb 22, 2024	10.69	10.94	10.64	10.93
4619	NYSE	DHT	Wed, Feb 21, 2024	11.01	11.18	10.79	10.83
4618	NYSE	DHT	Tue, Feb 20, 2024	11.31	11.31	11.00	11.03
4617	NYSE	DHT	Fri, Feb 16, 2024	11.73	11.90	11.52	11.31
4616	NYSE	DHT	Thu, Feb 15, 2024	11.30	11.71	11.19	11.68
4615	NYSE	DHT	Wed, Feb 14, 2024	11.39	11.46	11.15	11.30
4614	NYSE	DHT	Tue, Feb 13, 2024	11.37	11.37	11.13	11.30
4613	NYSE	DHT	Mon, Feb 12, 2024	11.13	11.39	11.07	11.37
4612	NYSE	DHT	Fri, Feb 9, 2024	11.03	11.13	10.93	11.05
4611	NYSE	DHT	Thu, Feb 8, 2024	10.96	11.10	10.90	10.99
4610	NYSE	DHT	Wed, Feb 7, 2024	10.61	11.14	10.20	11.00
4609	NYSE	DHT	Tue, Feb 6, 2024	10.51	10.64	10.44	10.51
4608	NYSE	DHT	Mon, Feb 5, 2024	10.58	10.65	10.39	10.50
4607	NYSE	DHT	Fri, Feb 2, 2024	10.80	10.80	10.55	10.58
4606	NYSE	DHT	Thu, Feb 1, 2024	11.25	11.36	10.54	10.84
4605	NYSE	DHT	Wed, Jan 31, 2024	11.18	11.23	10.98	11.12
4604	NYSE	DHT	Tue, Jan 30, 2024	10.95	11.30	10.95	11.22
4603	NYSE	DHT	Mon, Jan 29, 2024	11.22	11.29	10.96	10.98
4602	NYSE	DHT	Fri, Jan 26, 2024	10.80	11.18	10.80	11.16
4601	NYSE	DHT	Thu, Jan 25, 2024	11.10	11.13	10.76	10.80
4600	NYSE	DHT	Wed, Jan 24, 2024	10.97	11.11	10.95	11.02
4599	NYSE	DHT	Tue, Jan 23, 2024	10.80	10.83	10.63	10.78
4598	NYSE	DHT	Mon, Jan 22, 2024	10.94	11.11	10.83	10.85
4597	NYSE	DHT	Fri, Jan 19, 2024	11.11	11.17	10.89	10.98
4596	NYSE	DHT	Thu, Jan 18, 2024	11.14	11.14	10.89	11.01
4595	NYSE	DHT	Wed, Jan 17, 2024	10.95	11.22	10.91	11.06
4594	NYSE	DHT	Tue, Jan 16, 2024	11.15	11.23	10.96	11.02
4593	NYSE	DHT	Fri, Jan 12, 2024	11.01	11.36	10.89	10.96
4592	NYSE	DHT	Thu, Jan 11, 2024	10.53	10.73	10.29	10.71
4591	NYSE	DHT	Wed, Jan 10, 2024	10.70	10.73	10.53	10.59
4590	NYSE	DHT	Tue, Jan 9, 2024	10.67	10.74	10.50	10.69
4589	NYSE	DHT	Mon, Jan 8, 2024	10.73	10.82	10.50	10.67
4588	NYSE	DHT	Fri, Jan 5, 2024	10.40	10.99	10.38	10.94
4587	NYSE	DHT	Thu, Jan 4, 2024	10.40	10.70	10.30	10.31
4586	NYSE	DHT	Wed, Jan 3, 2024	10.01	10.31	10.00	10.28
4585	NYSE	DHT	Tue, Jan 2, 2024	10.00	10.10	9.84	10.01
4584	NYSE	DHT	Fri, Dec 29, 2023	9.88	9.90	9.77	9.81
4583	NYSE	DHT	Thu, Dec 28, 2023	9.95	9.95	9.78	9.84
4582	NYSE	DHT	Wed, Dec 27, 2023	10.09	10.18	9.97	10.01
4581	NYSE	DHT	Tue, Dec 26, 2023	10.41	10.42	10.04	10.16
4580	NYSE	DHT	Fri, Dec 22, 2023	10.40	10.52	10.40	10.49
4579	NYSE	DHT	Thu, Dec 21, 2023	10.25	10.39	10.24	10.32
4578	NYSE	DHT	Wed, Dec 20, 2023	10.47	10.50	10.17	10.18
4577	NYSE	DHT	Tue, Dec 19, 2023	10.28	10.50	10.18	10.42
4576	NYSE	DHT	Mon, Dec 18, 2023	10.50	10.59	10.16	10.25
4575	NYSE	DHT	Fri, Dec 15, 2023	9.53	10.25	9.42	10.11
4574	NYSE	DHT	Thu, Dec 14, 2023	9.70	9.77	9.48	9.53
4573	NYSE	DHT	Wed, Dec 13, 2023	9.43	9.59	9.28	9.58
4572	NYSE	DHT	Tue, Dec 12, 2023	9.55	9.60	9.40	9.47
4571	NYSE	DHT	Mon, Dec 11, 2023	9.67	9.69	9.52	9.63
4570	NYSE	DHT	Fri, Dec 8, 2023	9.86	9.92	9.68	9.79
4569	NYSE	DHT	Thu, Dec 7, 2023	9.96	9.96	9.63	9.79
4568	NYSE	DHT	Wed, Dec 6, 2023	9.93	10.16	9.87	9.92
4567	NYSE	DHT	Tue, Dec 5, 2023	10.12	10.12	9.86	9.91
4566	NYSE	DHT	Mon, Dec 4, 2023	10.23	10.33	10.00	10.14
4565	NYSE	DHT	Fri, Dec 1, 2023	9.95	10.28	9.95	10.24
4564	NYSE	DHT	Thu, Nov 30, 2023	9.69	10.01	9.54	9.96
4563	NYSE	DHT	Wed, Nov 29, 2023	9.94	10.00	9.61	9.70
4562	NYSE	DHT	Tue, Nov 28, 2023	10.18	10.24	9.95	9.96
4561	NYSE	DHT	Mon, Nov 27, 2023	10.43	10.46	10.19	10.20
4560	NYSE	DHT	Fri, Nov 24, 2023	10.30	10.55	10.29	10.43
4559	NYSE	DHT	Wed, Nov 22, 2023	10.00	10.28	9.95	10.25
4558	NYSE	DHT	Tue, Nov 21, 2023	10.13	10.15	10.02	10.12
4557	NYSE	DHT	Mon, Nov 20, 2023	10.23	10.31	10.20	10.21
4556	NYSE	DHT	Fri, Nov 17, 2023	10.18	10.50	10.17	10.17
4555	NYSE	DHT	Thu, Nov 16, 2023	10.30	10.41	10.13	10.16
4554	NYSE	DHT	Wed, Nov 15, 2023	10.50	10.61	10.29	10.33
4553	NYSE	DHT	Tue, Nov 14, 2023	10.30	10.45	10.18	10.44
4552	NYSE	DHT	Mon, Nov 13, 2023	10.20	10.31	10.14	10.26
4551	NYSE	DHT	Fri, Nov 10, 2023	10.12	10.18	10.06	10.11
4550	NYSE	DHT	Thu, Nov 9, 2023	10.26	10.40	10.09	10.10
4549	NYSE	DHT	Wed, Nov 8, 2023	10.42	10.45	10.12	10.20
4548	NYSE	DHT	Tue, Nov 7, 2023	10.75	10.98	10.11	10.49
4547	NYSE	DHT	Mon, Nov 6, 2023	11.34	11.34	11.03	11.23
4546	NYSE	DHT	Fri, Nov 3, 2023	11.23	11.38	11.06	11.28
4545	NYSE	DHT	Thu, Nov 2, 2023	11.40	11.50	11.19	11.26
4544	NYSE	DHT	Wed, Nov 1, 2023	11.14	11.46	11.14	11.44
4543	NYSE	DHT	Tue, Oct 31, 2023	11.05	11.32	10.97	11.12
4542	NYSE	DHT	Mon, Oct 30, 2023	11.20	11.41	10.87	11.07
4541	NYSE	DHT	Fri, Oct 27, 2023	10.78	11.19	10.70	11.09
4540	NYSE	DHT	Thu, Oct 26, 2023	10.72	10.75	10.49	10.66
4539	NYSE	DHT	Wed, Oct 25, 2023	10.87	10.89	10.60	10.73
4538	NYSE	DHT	Tue, Oct 24, 2023	10.69	10.98	10.67	10.89
4537	NYSE	DHT	Mon, Oct 23, 2023	10.41	10.68	10.33	10.57
4536	NYSE	DHT	Fri, Oct 20, 2023	10.69	10.69	10.48	10.48
4535	NYSE	DHT	Thu, Oct 19, 2023	10.72	10.73	10.20	10.66
4534	NYSE	DHT	Wed, Oct 18, 2023	11.08	11.10	10.89	10.96
4533	NYSE	DHT	Tue, Oct 17, 2023	10.91	11.15	10.83	11.08
4532	NYSE	DHT	Mon, Oct 16, 2023	10.76	10.88	10.58	10.84
4531	NYSE	DHT	Fri, Oct 13, 2023	10.48	10.91	10.44	10.70
4530	NYSE	DHT	Thu, Oct 12, 2023	10.22	10.46	10.22	10.37
4529	NYSE	DHT	Wed, Oct 11, 2023	10.02	10.29	9.68	10.13
4528	NYSE	DHT	Tue, Oct 10, 2023	10.08	10.30	10.08	10.19
4527	NYSE	DHT	Mon, Oct 9, 2023	9.89	10.18	9.87	10.08
4526	NYSE	DHT	Fri, Oct 6, 2023	9.47	9.79	9.43	9.71
4525	NYSE	DHT	Thu, Oct 5, 2023	9.48	9.74	9.41	9.63
4524	NYSE	DHT	Wed, Oct 4, 2023	9.70	9.80	9.41	9.51
4523	NYSE	DHT	Tue, Oct 3, 2023	9.81	9.93	9.70	9.84
4522	NYSE	DHT	Mon, Oct 2, 2023	10.31	10.34	9.76	9.78
4521	NYSE	DHT	Fri, Sep 29, 2023	10.17	10.37	10.10	10.30
4520	NYSE	DHT	Thu, Sep 28, 2023	9.98	10.14	9.84	10.07
4519	NYSE	DHT	Wed, Sep 27, 2023	10.11	10.20	9.94	9.98
4518	NYSE	DHT	Tue, Sep 26, 2023	10.07	10.28	10.01	10.01
4517	NYSE	DHT	Mon, Sep 25, 2023	9.95	10.16	9.85	10.11
4516	NYSE	DHT	Fri, Sep 22, 2023	10.00	10.16	9.98	10.00
4515	NYSE	DHT	Thu, Sep 21, 2023	9.75	10.00	9.75	9.94
4514	NYSE	DHT	Wed, Sep 20, 2023	9.51	9.87	9.45	9.71
4513	NYSE	DHT	Tue, Sep 19, 2023	9.54	9.67	9.50	9.50
4512	NYSE	DHT	Mon, Sep 18, 2023	9.05	9.53	9.05	9.45
4511	NYSE	DHT	Fri, Sep 15, 2023	8.86	9.05	8.86	9.00
4510	NYSE	DHT	Thu, Sep 14, 2023	8.84	9.01	8.75	8.84
4509	NYSE	DHT	Wed, Sep 13, 2023	8.89	8.91	8.60	8.73
4508	NYSE	DHT	Tue, Sep 12, 2023	8.82	8.92	8.80	8.85
4507	NYSE	DHT	Mon, Sep 11, 2023	9.02	9.04	8.79	8.82
4506	NYSE	DHT	Fri, Sep 8, 2023	8.73	9.08	8.71	9.04
4505	NYSE	DHT	Thu, Sep 7, 2023	8.81	8.81	8.63	8.70
4504	NYSE	DHT	Wed, Sep 6, 2023	8.90	8.91	8.76	8.81
4503	NYSE	DHT	Tue, Sep 5, 2023	8.99	9.00	8.70	8.86
4502	NYSE	DHT	Fri, Sep 1, 2023	9.30	9.32	9.10	9.16
4501	NYSE	DHT	Thu, Aug 31, 2023	9.32	9.34	9.15	9.25
4500	NYSE	DHT	Wed, Aug 30, 2023	9.45	9.49	9.12	9.32
4499	NYSE	DHT	Tue, Aug 29, 2023	9.49	9.59	9.44	9.50
4498	NYSE	DHT	Mon, Aug 28, 2023	9.60	9.73	9.42	9.45
4497	NYSE	DHT	Fri, Aug 25, 2023	9.64	9.67	9.49	9.57
4496	NYSE	DHT	Thu, Aug 24, 2023	9.65	9.83	9.60	9.65
4495	NYSE	DHT	Wed, Aug 23, 2023	9.65	9.65	9.41	9.59
4494	NYSE	DHT	Tue, Aug 22, 2023	9.77	9.77	9.67	9.70
4493	NYSE	DHT	Mon, Aug 21, 2023	10.10	10.20	10.05	9.74
4492	NYSE	DHT	Fri, Aug 18, 2023	9.85	10.13	9.70	10.03
4491	NYSE	DHT	Thu, Aug 17, 2023	10.04	10.13	9.90	10.02
4490	NYSE	DHT	Wed, Aug 16, 2023	9.92	10.15	9.87	9.93
4489	NYSE	DHT	Tue, Aug 15, 2023	9.56	9.65	9.47	9.62
4488	NYSE	DHT	Mon, Aug 14, 2023	9.60	9.67	9.51	9.64
4487	NYSE	DHT	Fri, Aug 11, 2023	9.70	9.75	9.55	9.58
4486	NYSE	DHT	Thu, Aug 10, 2023	9.82	9.94	9.63	9.71
4485	NYSE	DHT	Wed, Aug 9, 2023	9.86	10.05	9.67	9.74
4484	NYSE	DHT	Tue, Aug 8, 2023	9.70	9.84	9.63	9.80
4483	NYSE	DHT	Mon, Aug 7, 2023	9.84	9.89	9.71	9.82
4482	NYSE	DHT	Fri, Aug 4, 2023	9.95	10.01	9.84	9.85
4481	NYSE	DHT	Thu, Aug 3, 2023	9.72	10.00	9.65	9.92
4480	NYSE	DHT	Wed, Aug 2, 2023	9.66	9.82	9.56	9.64
4479	NYSE	DHT	Tue, Aug 1, 2023	9.82	9.87	9.69	9.78
4478	NYSE	DHT	Mon, Jul 31, 2023	9.83	10.02	9.74	9.85
4477	NYSE	DHT	Fri, Jul 28, 2023	9.40	9.65	9.40	9.65
4476	NYSE	DHT	Thu, Jul 27, 2023	9.42	9.48	9.28	9.32
4475	NYSE	DHT	Wed, Jul 26, 2023	9.20	9.41	9.17	9.40
4474	NYSE	DHT	Tue, Jul 25, 2023	9.10	9.55	9.10	9.33
4473	NYSE	DHT	Mon, Jul 24, 2023	8.80	9.04	8.80	9.03
4472	NYSE	DHT	Fri, Jul 21, 2023	8.76	8.79	8.65	8.74
4471	NYSE	DHT	Thu, Jul 20, 2023	8.85	8.88	8.68	8.75
4470	NYSE	DHT	Wed, Jul 19, 2023	8.83	8.88	8.75	8.83
4469	NYSE	DHT	Tue, Jul 18, 2023	8.83	8.98	8.76	8.79
4468	NYSE	DHT	Mon, Jul 17, 2023	8.67	8.87	8.61	8.80
4467	NYSE	DHT	Fri, Jul 14, 2023	8.83	8.83	8.64	8.65
4466	NYSE	DHT	Thu, Jul 13, 2023	8.89	9.05	8.88	8.89
4465	NYSE	DHT	Wed, Jul 12, 2023	8.93	8.97	8.74	8.82
4464	NYSE	DHT	Tue, Jul 11, 2023	8.65	8.91	8.57	8.88
4463	NYSE	DHT	Mon, Jul 10, 2023	8.62	8.78	8.49	8.53
4462	NYSE	DHT	Fri, Jul 7, 2023	8.52	8.74	8.48	8.65
4461	NYSE	DHT	Thu, Jul 6, 2023	8.51	8.54	8.31	8.44
4460	NYSE	DHT	Wed, Jul 5, 2023	8.51	8.84	8.48	8.63
4459	NYSE	DHT	Mon, Jul 3, 2023	8.56	8.70	8.45	8.46
4458	NYSE	DHT	Fri, Jun 30, 2023	8.49	8.57	8.40	8.53
4457	NYSE	DHT	Thu, Jun 29, 2023	8.33	8.45	8.19	8.38
4456	NYSE	DHT	Wed, Jun 28, 2023	8.08	8.34	7.93	8.33
4455	NYSE	DHT	Tue, Jun 27, 2023	8.02	8.08	7.91	8.00
4454	NYSE	DHT	Mon, Jun 26, 2023	8.29	8.29	8.05	8.07
4453	NYSE	DHT	Fri, Jun 23, 2023	8.33	8.40	8.22	8.35
4452	NYSE	DHT	Thu, Jun 22, 2023	8.57	8.58	8.33	8.45
4451	NYSE	DHT	Wed, Jun 21, 2023	8.67	8.81	8.67	8.68
4450	NYSE	DHT	Tue, Jun 20, 2023	8.66	8.79	8.52	8.72
4449	NYSE	DHT	Fri, Jun 16, 2023	8.91	8.91	8.66	8.74
4448	NYSE	DHT	Thu, Jun 15, 2023	8.88	9.00	8.70	8.86
4447	NYSE	DHT	Wed, Jun 14, 2023	8.62	8.94	8.61	8.86
4446	NYSE	DHT	Tue, Jun 13, 2023	8.57	8.73	8.39	8.51
4445	NYSE	DHT	Mon, Jun 12, 2023	8.18	8.32	8.11	8.28
4444	NYSE	DHT	Fri, Jun 9, 2023	8.01	8.31	7.96	8.13
4443	NYSE	DHT	Thu, Jun 8, 2023	7.88	8.32	7.80	8.00
4442	NYSE	DHT	Wed, Jun 7, 2023	7.88	7.97	7.75	7.85
4441	NYSE	DHT	Tue, Jun 6, 2023	7.65	7.91	7.60	7.82
4440	NYSE	DHT	Mon, Jun 5, 2023	8.00	8.01	7.67	8.11
4439	NYSE	DHT	Fri, Jun 2, 2023	8.15	8.25	8.05	8.11
4438	NYSE	DHT	Thu, Jun 1, 2023	7.90	8.36	7.86	8.04
4437	NYSE	DHT	Wed, May 31, 2023	7.90	7.96	7.67	7.69
4436	NYSE	DHT	Tue, May 30, 2023	8.12	8.15	7.91	8.02
4435	NYSE	DHT	Fri, May 26, 2023	8.10	8.29	8.02	8.22
4434	NYSE	DHT	Thu, May 25, 2023	8.16	8.20	7.98	8.03
4433	NYSE	DHT	Wed, May 24, 2023	8.03	8.06	7.94	8.00
4432	NYSE	DHT	Tue, May 23, 2023	8.21	8.26	8.00	8.02
4431	NYSE	DHT	Mon, May 22, 2023	8.15	8.42	8.12	8.19
4430	NYSE	DHT	Fri, May 19, 2023	8.00	8.37	7.95	8.15
4429	NYSE	DHT	Thu, May 18, 2023	8.08	8.08	7.79	7.91
4428	NYSE	DHT	Wed, May 17, 2023	8.05	8.19	8.00	8.14
4427	NYSE	DHT	Tue, May 16, 2023	8.30	8.46	8.23	8.01
4426	NYSE	DHT	Mon, May 15, 2023	8.44	8.48	8.21	8.27
4425	NYSE	DHT	Fri, May 12, 2023	8.67	8.85	8.31	8.35
4424	NYSE	DHT	Thu, May 11, 2023	8.38	8.80	8.36	8.56
4423	NYSE	DHT	Wed, May 10, 2023	8.30	8.48	8.28	8.41
4422	NYSE	DHT	Tue, May 9, 2023	8.16	8.35	8.03	8.28
4421	NYSE	DHT	Mon, May 8, 2023	8.40	8.42	8.06	8.19
4420	NYSE	DHT	Fri, May 5, 2023	8.40	8.62	8.08	8.45
4419	NYSE	DHT	Thu, May 4, 2023	8.07	8.50	7.30	8.26
4418	NYSE	DHT	Wed, May 3, 2023	9.24	9.28	9.01	9.03
4417	NYSE	DHT	Tue, May 2, 2023	9.45	9.45	9.13	9.22
4416	NYSE	DHT	Mon, May 1, 2023	9.52	9.56	9.38	9.50
4415	NYSE	DHT	Fri, Apr 28, 2023	9.50	9.62	9.36	9.49
4414	NYSE	DHT	Thu, Apr 27, 2023	9.39	9.65	9.35	9.55
4413	NYSE	DHT	Wed, Apr 26, 2023	9.79	9.81	9.39	9.41
4412	NYSE	DHT	Tue, Apr 25, 2023	10.15	10.19	9.75	9.80
4411	NYSE	DHT	Mon, Apr 24, 2023	9.86	10.51	9.86	10.25
4410	NYSE	DHT	Fri, Apr 21, 2023	9.80	9.81	9.61	9.65
4409	NYSE	DHT	Thu, Apr 20, 2023	10.08	10.19	9.64	9.79
4408	NYSE	DHT	Wed, Apr 19, 2023	10.43	10.48	10.14	10.28
4407	NYSE	DHT	Tue, Apr 18, 2023	10.48	10.65	10.48	10.61
4406	NYSE	DHT	Mon, Apr 17, 2023	10.14	10.57	10.06	10.48
4405	NYSE	DHT	Fri, Apr 14, 2023	9.80	10.08	9.80	10.07
4404	NYSE	DHT	Thu, Apr 13, 2023	9.63	9.90	9.60	9.63
4403	NYSE	DHT	Wed, Apr 12, 2023	9.50	9.57	9.38	9.54
4402	NYSE	DHT	Tue, Apr 11, 2023	9.45	9.63	9.45	9.52
4401	NYSE	DHT	Mon, Apr 10, 2023	9.48	9.62	9.43	9.46
4400	NYSE	DHT	Thu, Apr 6, 2023	9.63	9.66	9.37	9.43
4399	NYSE	DHT	Wed, Apr 5, 2023	9.36	9.73	9.23	9.68
4398	NYSE	DHT	Tue, Apr 4, 2023	9.62	9.62	9.29	9.44
4397	NYSE	DHT	Mon, Apr 3, 2023	10.59	10.60	9.49	9.60
4396	NYSE	DHT	Fri, Mar 31, 2023	10.66	10.87	10.63	10.81
4395	NYSE	DHT	Thu, Mar 30, 2023	10.85	10.85	10.50	10.56
4394	NYSE	DHT	Wed, Mar 29, 2023	10.91	11.00	10.66	10.74
4393	NYSE	DHT	Tue, Mar 28, 2023	10.88	11.01	10.85	10.88
4392	NYSE	DHT	Mon, Mar 27, 2023	10.81	10.97	10.70	10.89
4391	NYSE	DHT	Fri, Mar 24, 2023	10.82	10.83	10.57	10.71
4390	NYSE	DHT	Thu, Mar 23, 2023	11.23	11.45	10.78	10.90
4389	NYSE	DHT	Wed, Mar 22, 2023	11.18	11.50	10.86	11.14
4388	NYSE	DHT	Tue, Mar 21, 2023	11.21	11.46	11.19	11.29
4387	NYSE	DHT	Mon, Mar 20, 2023	10.51	10.91	10.48	10.78
4386	NYSE	DHT	Fri, Mar 17, 2023	10.60	10.70	10.27	10.32
4385	NYSE	DHT	Thu, Mar 16, 2023	10.87	10.87	10.46	10.56
4384	NYSE	DHT	Wed, Mar 15, 2023	11.12	11.19	10.70	10.90
4383	NYSE	DHT	Tue, Mar 14, 2023	11.36	11.82	11.28	11.47
4382	NYSE	DHT	Mon, Mar 13, 2023	11.06	11.39	10.80	11.20
4381	NYSE	DHT	Fri, Mar 10, 2023	11.70	11.91	11.49	11.52
4380	NYSE	DHT	Thu, Mar 9, 2023	11.99	12.13	11.65	11.66
4379	NYSE	DHT	Wed, Mar 8, 2023	11.96	12.10	11.77	11.79
4378	NYSE	DHT	Tue, Mar 7, 2023	11.80	11.89	11.57	11.85
4377	NYSE	DHT	Mon, Mar 6, 2023	11.91	11.92	11.65	11.79
4376	NYSE	DHT	Fri, Mar 3, 2023	11.64	12.07	11.60	12.05
4375	NYSE	DHT	Thu, Mar 2, 2023	11.46	11.73	11.32	11.64
4374	NYSE	DHT	Wed, Mar 1, 2023	11.58	11.71	11.50	11.54
4373	NYSE	DHT	Tue, Feb 28, 2023	11.58	11.65	11.49	11.57
4372	NYSE	DHT	Mon, Feb 27, 2023	11.51	11.69	11.37	11.52
4371	NYSE	DHT	Fri, Feb 24, 2023	11.18	11.50	11.12	11.46
4370	NYSE	DHT	Thu, Feb 23, 2023	11.00	11.32	10.91	11.25
4369	NYSE	DHT	Wed, Feb 22, 2023	10.86	10.93	10.59	10.83
4368	NYSE	DHT	Tue, Feb 21, 2023	10.99	11.15	10.83	10.92
4367	NYSE	DHT	Fri, Feb 17, 2023	11.14	11.14	10.91	10.96
4366	NYSE	DHT	Thu, Feb 16, 2023	10.84	11.12	10.76	11.08
4365	NYSE	DHT	Wed, Feb 15, 2023	11.24	11.41	10.93	11.00
4364	NYSE	DHT	Tue, Feb 14, 2023	11.03	11.49	10.88	11.31
4363	NYSE	DHT	Mon, Feb 13, 2023	10.46	11.25	10.46	11.18
4362	NYSE	DHT	Fri, Feb 10, 2023	10.39	10.62	10.09	10.38
4361	NYSE	DHT	Thu, Feb 9, 2023	9.50	10.59	9.50	10.39
4360	NYSE	DHT	Wed, Feb 8, 2023	9.01	9.21	8.98	9.12
4359	NYSE	DHT	Tue, Feb 7, 2023	8.70	9.10	8.69	9.02
4358	NYSE	DHT	Mon, Feb 6, 2023	8.49	8.90	8.49	8.64
4357	NYSE	DHT	Fri, Feb 3, 2023	8.52	8.84	8.43	8.47
4356	NYSE	DHT	Thu, Feb 2, 2023	8.66	8.77	8.44	8.59
4355	NYSE	DHT	Wed, Feb 1, 2023	8.61	8.80	8.53	8.60
4354	NYSE	DHT	Tue, Jan 31, 2023	8.44	8.69	8.35	8.57
4353	NYSE	DHT	Mon, Jan 30, 2023	8.42	8.64	8.41	8.42
4352	NYSE	DHT	Fri, Jan 27, 2023	8.20	8.51	8.20	8.45
4351	NYSE	DHT	Thu, Jan 26, 2023	8.27	8.34	8.07	8.21
4350	NYSE	DHT	Wed, Jan 25, 2023	8.21	8.24	8.04	8.22
4349	NYSE	DHT	Tue, Jan 24, 2023	8.28	8.36	8.16	8.21
4348	NYSE	DHT	Mon, Jan 23, 2023	8.56	8.58	8.22	8.26
4347	NYSE	DHT	Fri, Jan 20, 2023	8.64	8.73	8.52	8.55
4346	NYSE	DHT	Thu, Jan 19, 2023	8.62	8.67	8.48	8.55
4345	NYSE	DHT	Wed, Jan 18, 2023	8.92	9.00	8.63	8.64
4344	NYSE	DHT	Tue, Jan 17, 2023	8.80	8.97	8.75	8.87
4343	NYSE	DHT	Fri, Jan 13, 2023	8.69	8.82	8.42	8.72
4342	NYSE	DHT	Thu, Jan 12, 2023	8.60	8.73	8.48	8.68
4341	NYSE	DHT	Wed, Jan 11, 2023	8.80	9.01	8.50	8.56
4340	NYSE	DHT	Tue, Jan 10, 2023	8.36	8.97	8.34	8.80
4339	NYSE	DHT	Mon, Jan 9, 2023	8.52	8.57	8.24	8.30
4338	NYSE	DHT	Fri, Jan 6, 2023	8.39	8.55	8.27	8.49
4337	NYSE	DHT	Thu, Jan 5, 2023	8.26	8.44	8.20	8.30
4336	NYSE	DHT	Wed, Jan 4, 2023	8.29	8.41	8.07	8.25
4335	NYSE	DHT	Tue, Jan 3, 2023	8.83	8.88	8.40	8.45
4334	NYSE	DHT	Fri, Dec 30, 2022	8.81	8.91	8.77	8.88
4333	NYSE	DHT	Thu, Dec 29, 2022	8.80	8.88	8.71	8.84
4332	NYSE	DHT	Wed, Dec 28, 2022	8.99	8.99	8.67	8.81
4331	NYSE	DHT	Tue, Dec 27, 2022	9.05	9.10	8.96	9.03
4330	NYSE	DHT	Fri, Dec 23, 2022	9.00	9.04	8.81	9.01
4329	NYSE	DHT	Thu, Dec 22, 2022	9.07	9.13	8.88	8.95
4328	NYSE	DHT	Wed, Dec 21, 2022	9.26	9.27	9.04	9.07
4327	NYSE	DHT	Tue, Dec 20, 2022	9.07	9.32	8.98	9.21
4326	NYSE	DHT	Mon, Dec 19, 2022	9.42	9.43	9.04	9.05
4325	NYSE	DHT	Fri, Dec 16, 2022	9.39	9.49	9.32	9.43
4324	NYSE	DHT	Thu, Dec 15, 2022	9.49	9.63	9.38	9.55
4323	NYSE	DHT	Wed, Dec 14, 2022	9.63	9.69	9.37	9.44
4322	NYSE	DHT	Tue, Dec 13, 2022	9.73	9.74	9.50	9.58
4321	NYSE	DHT	Mon, Dec 12, 2022	9.37	9.82	9.30	9.73
4320	NYSE	DHT	Fri, Dec 9, 2022	9.29	9.41	9.18	9.18
4319	NYSE	DHT	Thu, Dec 8, 2022	9.00	9.35	8.97	9.30
4318	NYSE	DHT	Wed, Dec 7, 2022	9.52	9.52	8.84	8.85
4317	NYSE	DHT	Tue, Dec 6, 2022	9.87	9.87	9.44	9.52
4316	NYSE	DHT	Mon, Dec 5, 2022	10.33	10.42	9.75	9.83
4315	NYSE	DHT	Fri, Dec 2, 2022	9.69	10.23	9.61	10.22
4314	NYSE	DHT	Thu, Dec 1, 2022	10.08	10.15	9.75	9.77
4313	NYSE	DHT	Wed, Nov 30, 2022	10.00	10.14	9.87	10.13
4312	NYSE	DHT	Tue, Nov 29, 2022	9.87	10.25	9.80	9.87
4311	NYSE	DHT	Mon, Nov 28, 2022	10.10	10.10	9.68	9.72
4310	NYSE	DHT	Fri, Nov 25, 2022	9.97	10.28	9.65	10.24
4309	NYSE	DHT	Wed, Nov 23, 2022	10.27	10.54	10.02	10.14
4308	NYSE	DHT	Tue, Nov 22, 2022	10.60	10.64	10.18	10.25
4307	NYSE	DHT	Mon, Nov 21, 2022	10.45	10.58	10.21	10.58
4306	NYSE	DHT	Fri, Nov 18, 2022	10.28	10.51	10.17	10.42
4305	NYSE	DHT	Thu, Nov 17, 2022	9.82	10.36	9.74	10.35
4304	NYSE	DHT	Wed, Nov 16, 2022	10.17	10.21	9.90	9.94
4303	NYSE	DHT	Tue, Nov 15, 2022	9.81	10.15	9.66	10.11
4302	NYSE	DHT	Mon, Nov 14, 2022	9.60	9.82	9.56	9.67
4301	NYSE	DHT	Fri, Nov 11, 2022	9.79	9.91	9.47	9.59
4300	NYSE	DHT	Thu, Nov 10, 2022	9.69	9.72	9.41	9.68
4299	NYSE	DHT	Wed, Nov 9, 2022	9.80	10.01	9.42	9.52
4298	NYSE	DHT	Tue, Nov 8, 2022	9.29	10.14	9.29	9.88
4297	NYSE	DHT	Mon, Nov 7, 2022	9.46	9.49	9.24	9.31
4296	NYSE	DHT	Fri, Nov 4, 2022	9.30	9.46	9.20	9.45
4295	NYSE	DHT	Thu, Nov 3, 2022	9.09	9.33	9.06	9.22
4294	NYSE	DHT	Wed, Nov 2, 2022	9.12	9.28	9.05	9.06
4293	NYSE	DHT	Tue, Nov 1, 2022	9.09	9.25	9.02	9.11
4292	NYSE	DHT	Mon, Oct 31, 2022	8.85	8.93	8.72	8.91
4291	NYSE	DHT	Fri, Oct 28, 2022	8.88	8.93	8.72	8.86
4290	NYSE	DHT	Thu, Oct 27, 2022	9.06	9.10	8.80	8.81
4289	NYSE	DHT	Wed, Oct 26, 2022	8.97	9.16	8.95	8.96
4288	NYSE	DHT	Tue, Oct 25, 2022	8.84	8.96	8.74	8.89
4287	NYSE	DHT	Mon, Oct 24, 2022	8.80	8.91	8.58	8.87
4286	NYSE	DHT	Fri, Oct 21, 2022	8.69	8.76	8.50	8.76
4285	NYSE	DHT	Thu, Oct 20, 2022	8.67	8.80	8.55	8.69
4284	NYSE	DHT	Wed, Oct 19, 2022	8.44	8.75	8.36	8.68
4283	NYSE	DHT	Tue, Oct 18, 2022	8.31	8.50	8.21	8.50
4282	NYSE	DHT	Mon, Oct 17, 2022	8.25	8.36	8.08	8.27
4281	NYSE	DHT	Fri, Oct 14, 2022	7.84	8.03	7.67	8.02
4280	NYSE	DHT	Thu, Oct 13, 2022	7.53	7.78	7.48	7.74
4279	NYSE	DHT	Wed, Oct 12, 2022	7.34	7.61	7.23	7.59
4278	NYSE	DHT	Tue, Oct 11, 2022	7.36	7.48	7.11	7.38
4277	NYSE	DHT	Mon, Oct 10, 2022	7.57	7.75	7.43	7.44
4276	NYSE	DHT	Fri, Oct 7, 2022	7.39	7.65	7.36	7.53
4275	NYSE	DHT	Thu, Oct 6, 2022	7.40	7.71	7.31	7.39
4274	NYSE	DHT	Wed, Oct 5, 2022	7.23	7.42	6.96	7.31
4273	NYSE	DHT	Tue, Oct 4, 2022	7.59	7.65	7.29	7.41
4272	NYSE	DHT	Mon, Oct 3, 2022	7.60	7.70	7.47	7.54
4271	NYSE	DHT	Fri, Sep 30, 2022	7.63	7.80	7.54	7.56
4270	NYSE	DHT	Thu, Sep 29, 2022	8.10	8.13	7.52	7.54
4269	NYSE	DHT	Wed, Sep 28, 2022	8.27	8.27	7.89	8.13
4268	NYSE	DHT	Tue, Sep 27, 2022	8.33	8.40	8.02	8.21
4267	NYSE	DHT	Mon, Sep 26, 2022	8.30	8.55	8.22	8.29
4266	NYSE	DHT	Fri, Sep 23, 2022	8.55	8.58	8.29	8.36
4265	NYSE	DHT	Thu, Sep 22, 2022	8.97	9.13	8.76	8.78
4264	NYSE	DHT	Wed, Sep 21, 2022	9.25	9.29	8.82	8.86
4263	NYSE	DHT	Tue, Sep 20, 2022	9.26	9.30	9.04	9.19
4262	NYSE	DHT	Mon, Sep 19, 2022	8.59	9.31	8.53	9.26
4261	NYSE	DHT	Fri, Sep 16, 2022	8.69	8.77	8.43	8.71
4260	NYSE	DHT	Thu, Sep 15, 2022	8.71	8.85	8.61	8.79
4259	NYSE	DHT	Wed, Sep 14, 2022	8.60	8.92	8.60	8.84
4258	NYSE	DHT	Tue, Sep 13, 2022	8.55	8.68	8.41	8.50
4257	NYSE	DHT	Mon, Sep 12, 2022	8.44	8.63	8.38	8.59
4256	NYSE	DHT	Fri, Sep 9, 2022	8.27	8.68	8.23	8.49
4255	NYSE	DHT	Thu, Sep 8, 2022	7.75	7.94	7.73	7.90
4254	NYSE	DHT	Wed, Sep 7, 2022	7.86	7.93	7.67	7.81
4253	NYSE	DHT	Tue, Sep 6, 2022	7.92	8.27	7.89	8.09
4252	NYSE	DHT	Fri, Sep 2, 2022	7.68	7.76	7.53	7.70
4251	NYSE	DHT	Thu, Sep 1, 2022	7.71	7.78	7.51	7.58
4250	NYSE	DHT	Wed, Aug 31, 2022	7.56	7.82	7.48	7.81
4249	NYSE	DHT	Tue, Aug 30, 2022	7.83	7.92	7.58	7.66
4248	NYSE	DHT	Mon, Aug 29, 2022	7.69	8.00	7.66	7.93
4247	NYSE	DHT	Fri, Aug 26, 2022	7.82	7.83	7.64	7.74
4246	NYSE	DHT	Thu, Aug 25, 2022	7.99	8.02	7.79	7.84
4245	NYSE	DHT	Wed, Aug 24, 2022	7.84	8.05	7.78	7.93
4244	NYSE	DHT	Tue, Aug 23, 2022	7.92	7.97	7.75	7.76
4243	NYSE	DHT	Mon, Aug 22, 2022	7.88	8.15	7.84	7.85
4242	NYSE	DHT	Fri, Aug 19, 2022	7.84	7.93	7.78	7.83
4241	NYSE	DHT	Thu, Aug 18, 2022	8.11	8.17	7.89	8.00
4240	NYSE	DHT	Wed, Aug 17, 2022	8.00	8.19	8.00	8.09
4239	NYSE	DHT	Tue, Aug 16, 2022	8.03	8.05	7.89	7.98
4238	NYSE	DHT	Mon, Aug 15, 2022	7.69	8.07	7.51	8.03
4237	NYSE	DHT	Fri, Aug 12, 2022	7.66	7.86	7.63	7.83
4236	NYSE	DHT	Thu, Aug 11, 2022	7.55	7.84	7.44	7.74
4235	NYSE	DHT	Wed, Aug 10, 2022	7.55	7.62	7.25	7.40
4234	NYSE	DHT	Tue, Aug 9, 2022	7.40	7.55	7.32	7.51
4233	NYSE	DHT	Mon, Aug 8, 2022	7.21	7.43	7.19	7.33
4232	NYSE	DHT	Fri, Aug 5, 2022	6.97	7.28	6.95	7.20
4231	NYSE	DHT	Thu, Aug 4, 2022	7.05	7.15	6.95	7.04
4230	NYSE	DHT	Wed, Aug 3, 2022	7.12	7.25	6.99	7.14
4229	NYSE	DHT	Tue, Aug 2, 2022	6.95	7.21	6.94	7.07
4228	NYSE	DHT	Mon, Aug 1, 2022	6.67	6.91	6.62	6.90
4227	NYSE	DHT	Fri, Jul 29, 2022	6.82	6.84	6.56	6.57
4226	NYSE	DHT	Thu, Jul 28, 2022	6.95	6.96	6.68	6.78
4225	NYSE	DHT	Wed, Jul 27, 2022	6.83	6.91	6.74	6.89
4224	NYSE	DHT	Tue, Jul 26, 2022	6.77	6.82	6.63	6.74
4223	NYSE	DHT	Mon, Jul 25, 2022	6.69	6.85	6.59	6.80
4222	NYSE	DHT	Fri, Jul 22, 2022	6.80	6.86	6.54	6.60
4221	NYSE	DHT	Thu, Jul 21, 2022	6.80	6.89	6.68	6.87
4220	NYSE	DHT	Wed, Jul 20, 2022	6.86	6.90	6.76	6.82
4219	NYSE	DHT	Tue, Jul 19, 2022	6.67	6.87	6.64	6.85
4218	NYSE	DHT	Mon, Jul 18, 2022	6.50	6.71	6.48	6.62
4217	NYSE	DHT	Fri, Jul 15, 2022	6.30	6.41	6.13	6.40
4216	NYSE	DHT	Thu, Jul 14, 2022	6.19	6.25	6.10	6.22
4215	NYSE	DHT	Wed, Jul 13, 2022	6.05	6.34	6.04	6.30
4214	NYSE	DHT	Tue, Jul 12, 2022	6.03	6.18	5.95	6.09
4213	NYSE	DHT	Mon, Jul 11, 2022	6.10	6.11	5.92	6.02
4212	NYSE	DHT	Fri, Jul 8, 2022	6.09	6.19	5.99	6.11
4211	NYSE	DHT	Thu, Jul 7, 2022	5.90	6.12	5.90	6.02
4210	NYSE	DHT	Wed, Jul 6, 2022	5.91	6.05	5.55	5.75
4209	NYSE	DHT	Tue, Jul 5, 2022	6.06	6.10	5.92	6.04
4208	NYSE	DHT	Fri, Jul 1, 2022	6.09	6.13	5.90	6.08
4207	NYSE	DHT	Thu, Jun 30, 2022	6.11	6.26	6.07	6.13
4206	NYSE	DHT	Wed, Jun 29, 2022	6.40	6.44	6.17	6.26
4205	NYSE	DHT	Tue, Jun 28, 2022	6.40	6.45	6.21	6.38
4204	NYSE	DHT	Mon, Jun 27, 2022	6.28	6.45	6.23	6.35
4203	NYSE	DHT	Fri, Jun 24, 2022	5.95	6.32	5.90	6.21
4202	NYSE	DHT	Thu, Jun 23, 2022	5.72	5.91	5.70	5.89
4201	NYSE	DHT	Wed, Jun 22, 2022	5.76	5.88	5.70	5.74
4200	NYSE	DHT	Tue, Jun 21, 2022	5.50	5.96	5.48	5.89
4199	NYSE	DHT	Fri, Jun 17, 2022	5.59	5.66	5.34	5.35
4198	NYSE	DHT	Thu, Jun 16, 2022	5.63	5.73	5.51	5.69
4197	NYSE	DHT	Wed, Jun 15, 2022	5.72	5.79	5.59	5.76
4196	NYSE	DHT	Tue, Jun 14, 2022	5.71	5.82	5.56	5.67
4195	NYSE	DHT	Mon, Jun 13, 2022	5.59	5.77	5.54	5.59
4194	NYSE	DHT	Fri, Jun 10, 2022	5.61	5.77	5.56	5.76
4193	NYSE	DHT	Thu, Jun 9, 2022	5.75	5.77	5.59	5.71
4192	NYSE	DHT	Wed, Jun 8, 2022	6.10	6.11	5.78	5.87
4191	NYSE	DHT	Tue, Jun 7, 2022	6.02	6.21	6.01	6.14
4190	NYSE	DHT	Mon, Jun 6, 2022	6.13	6.25	6.04	6.08
4189	NYSE	DHT	Fri, Jun 3, 2022	6.08	6.11	5.94	6.09
4188	NYSE	DHT	Thu, Jun 2, 2022	6.18	6.27	6.03	6.12
4187	NYSE	DHT	Wed, Jun 1, 2022	5.97	6.15	5.92	6.13
4186	NYSE	DHT	Tue, May 31, 2022	6.15	6.18	5.86	5.96
4185	NYSE	DHT	Fri, May 27, 2022	6.02	6.12	5.93	6.11
4184	NYSE	DHT	Thu, May 26, 2022	6.06	6.22	5.99	6.03
4183	NYSE	DHT	Wed, May 25, 2022	5.73	6.10	5.73	6.10
4182	NYSE	DHT	Tue, May 24, 2022	5.76	5.89	5.64	5.66
4181	NYSE	DHT	Mon, May 23, 2022	5.81	5.91	5.64	5.89
4180	NYSE	DHT	Fri, May 20, 2022	5.77	5.83	5.67	5.73
4179	NYSE	DHT	Thu, May 19, 2022	5.68	5.84	5.66	5.76
4178	NYSE	DHT	Wed, May 18, 2022	5.76	5.86	5.65	5.72
4177	NYSE	DHT	Tue, May 17, 2022	5.86	5.88	5.63	5.63
4176	NYSE	DHT	Mon, May 16, 2022	5.51	5.77	5.51	5.75
4175	NYSE	DHT	Fri, May 13, 2022	5.28	5.55	5.27	5.45
4174	NYSE	DHT	Thu, May 12, 2022	5.25	5.27	4.98	5.19
4173	NYSE	DHT	Wed, May 11, 2022	5.48	5.57	5.22	5.25
4172	NYSE	DHT	Tue, May 10, 2022	5.26	5.66	5.25	5.48
4171	NYSE	DHT	Mon, May 9, 2022	5.47	5.47	4.98	5.03
4170	NYSE	DHT	Fri, May 6, 2022	5.70	5.73	5.48	5.59
4169	NYSE	DHT	Thu, May 5, 2022	5.79	5.87	5.59	5.70
4168	NYSE	DHT	Wed, May 4, 2022	5.83	5.89	5.65	5.79
4167	NYSE	DHT	Tue, May 3, 2022	5.59	5.79	5.53	5.66
4166	NYSE	DHT	Mon, May 2, 2022	5.57	5.68	5.50	5.58
4165	NYSE	DHT	Fri, Apr 29, 2022	5.77	5.84	5.57	5.62
4164	NYSE	DHT	Thu, Apr 28, 2022	5.71	5.84	5.58	5.79
4163	NYSE	DHT	Wed, Apr 27, 2022	5.52	5.74	5.51	5.68
4162	NYSE	DHT	Tue, Apr 26, 2022	5.54	5.61	5.43	5.49
4161	NYSE	DHT	Mon, Apr 25, 2022	5.74	5.78	5.45	5.59
4160	NYSE	DHT	Fri, Apr 22, 2022	6.04	6.10	5.81	5.89
4159	NYSE	DHT	Thu, Apr 21, 2022	6.11	6.24	6.00	6.04
4158	NYSE	DHT	Wed, Apr 20, 2022	6.17	6.20	6.00	6.07
4157	NYSE	DHT	Tue, Apr 19, 2022	6.14	6.22	6.03	6.15
4156	NYSE	DHT	Mon, Apr 18, 2022	6.31	6.31	6.12	6.20
4155	NYSE	DHT	Thu, Apr 14, 2022	6.28	6.33	6.19	6.31
4154	NYSE	DHT	Wed, Apr 13, 2022	6.20	6.28	6.12	6.25
4153	NYSE	DHT	Tue, Apr 12, 2022	6.37	6.37	6.16	6.20
4152	NYSE	DHT	Mon, Apr 11, 2022	6.55	6.55	6.28	6.32
4151	NYSE	DHT	Fri, Apr 8, 2022	6.28	6.67	6.27	6.60
4150	NYSE	DHT	Thu, Apr 7, 2022	6.11	6.28	6.07	6.25
4149	NYSE	DHT	Wed, Apr 6, 2022	6.06	6.21	6.00	6.08
4148	NYSE	DHT	Tue, Apr 5, 2022	5.97	6.17	5.94	6.00
4147	NYSE	DHT	Mon, Apr 4, 2022	5.92	6.15	5.89	5.96
4146	NYSE	DHT	Fri, Apr 1, 2022	5.91	6.04	5.79	5.86
4145	NYSE	DHT	Thu, Mar 31, 2022	5.70	5.92	5.66	5.80
4144	NYSE	DHT	Wed, Mar 30, 2022	5.60	5.85	5.60	5.72
4143	NYSE	DHT	Tue, Mar 29, 2022	5.37	5.61	5.25	5.54
4142	NYSE	DHT	Mon, Mar 28, 2022	5.57	5.62	5.43	5.48
4141	NYSE	DHT	Fri, Mar 25, 2022	5.39	5.69	5.39	5.66
4140	NYSE	DHT	Thu, Mar 24, 2022	5.63	5.63	5.38	5.42
4139	NYSE	DHT	Wed, Mar 23, 2022	5.77	5.79	5.59	5.62
4138	NYSE	DHT	Tue, Mar 22, 2022	5.71	5.79	5.66	5.78
4137	NYSE	DHT	Mon, Mar 21, 2022	5.78	5.78	5.66	5.70
4136	NYSE	DHT	Fri, Mar 18, 2022	5.76	5.83	5.67	5.80
4135	NYSE	DHT	Thu, Mar 17, 2022	5.61	5.79	5.61	5.76
4134	NYSE	DHT	Wed, Mar 16, 2022	5.43	5.66	5.42	5.60
4133	NYSE	DHT	Tue, Mar 15, 2022	5.21	5.42	5.14	5.35
4132	NYSE	DHT	Mon, Mar 14, 2022	5.47	5.47	5.26	5.30
4131	NYSE	DHT	Fri, Mar 11, 2022	5.82	5.85	5.51	5.51
4130	NYSE	DHT	Thu, Mar 10, 2022	5.74	5.95	5.74	5.90
4129	NYSE	DHT	Wed, Mar 9, 2022	6.00	6.01	5.70	5.76
4128	NYSE	DHT	Tue, Mar 8, 2022	6.20	6.28	5.88	6.12
4127	NYSE	DHT	Mon, Mar 7, 2022	6.15	6.39	6.07	6.19
4126	NYSE	DHT	Fri, Mar 4, 2022	6.15	6.18	5.80	6.12
4125	NYSE	DHT	Thu, Mar 3, 2022	6.28	6.31	6.04	6.19
4124	NYSE	DHT	Wed, Mar 2, 2022	6.25	6.26	6.08	6.17
4123	NYSE	DHT	Tue, Mar 1, 2022	6.45	6.50	6.07	6.26
4122	NYSE	DHT	Mon, Feb 28, 2022	6.05	6.42	6.05	6.29
4121	NYSE	DHT	Fri, Feb 25, 2022	5.94	6.02	5.87	5.95
4120	NYSE	DHT	Thu, Feb 24, 2022	5.58	6.00	5.55	5.95
4119	NYSE	DHT	Wed, Feb 23, 2022	5.64	5.70	5.57	5.63
4118	NYSE	DHT	Tue, Feb 22, 2022	5.53	5.69	5.48	5.64
4117	NYSE	DHT	Fri, Feb 18, 2022	5.60	5.64	5.46	5.47
4116	NYSE	DHT	Thu, Feb 17, 2022	5.66	5.78	5.61	5.64
4115	NYSE	DHT	Wed, Feb 16, 2022	5.53	5.66	5.53	5.66
4114	NYSE	DHT	Tue, Feb 15, 2022	5.49	5.58	5.46	5.52
4113	NYSE	DHT	Mon, Feb 14, 2022	5.66	5.71	5.44	5.53
4112	NYSE	DHT	Fri, Feb 11, 2022	5.57	5.88	5.55	5.68
4111	NYSE	DHT	Thu, Feb 10, 2022	5.43	5.62	5.42	5.54
4110	NYSE	DHT	Wed, Feb 9, 2022	5.45	5.47	5.29	5.45
4109	NYSE	DHT	Tue, Feb 8, 2022	5.24	5.49	5.22	5.45
4108	NYSE	DHT	Mon, Feb 7, 2022	4.97	5.14	4.97	5.05
4107	NYSE	DHT	Fri, Feb 4, 2022	4.86	5.01	4.82	4.98
4106	NYSE	DHT	Thu, Feb 3, 2022	4.91	4.95	4.81	4.88
4105	NYSE	DHT	Wed, Feb 2, 2022	5.14	5.19	4.95	4.98
4104	NYSE	DHT	Tue, Feb 1, 2022	4.88	5.07	4.86	5.04
4103	NYSE	DHT	Mon, Jan 31, 2022	4.85	4.93	4.73	4.88
4102	NYSE	DHT	Fri, Jan 28, 2022	4.93	4.98	4.79	4.92
4101	NYSE	DHT	Thu, Jan 27, 2022	4.91	5.08	4.90	4.97
4100	NYSE	DHT	Wed, Jan 26, 2022	4.90	5.02	4.82	4.88
4099	NYSE	DHT	Tue, Jan 25, 2022	4.71	4.90	4.63	4.84
4098	NYSE	DHT	Mon, Jan 24, 2022	4.88	4.88	4.55	4.77
4097	NYSE	DHT	Fri, Jan 21, 2022	5.13	5.13	4.91	4.93
4096	NYSE	DHT	Thu, Jan 20, 2022	5.30	5.36	5.13	5.14
4095	NYSE	DHT	Wed, Jan 19, 2022	5.35	5.37	5.27	5.28
4094	NYSE	DHT	Tue, Jan 18, 2022	5.54	5.55	5.32	5.33
4093	NYSE	DHT	Fri, Jan 14, 2022	5.54	5.63	5.53	5.60
4092	NYSE	DHT	Thu, Jan 13, 2022	5.64	5.68	5.51	5.57
4091	NYSE	DHT	Wed, Jan 12, 2022	5.55	5.66	5.53	5.64
4090	NYSE	DHT	Tue, Jan 11, 2022	5.40	5.57	5.39	5.50
4089	NYSE	DHT	Mon, Jan 10, 2022	5.30	5.37	5.20	5.37
4088	NYSE	DHT	Fri, Jan 7, 2022	5.30	5.35	5.24	5.34
4087	NYSE	DHT	Thu, Jan 6, 2022	5.31	5.40	5.25	5.26
4086	NYSE	DHT	Wed, Jan 5, 2022	5.46	5.58	5.30	5.30
4085	NYSE	DHT	Tue, Jan 4, 2022	5.46	5.55	5.39	5.46
4084	NYSE	DHT	Mon, Jan 3, 2022	5.24	5.39	5.22	5.38
4083	NYSE	DHT	Fri, Dec 31, 2021	5.15	5.20	5.10	5.19
4082	NYSE	DHT	Thu, Dec 30, 2021	5.14	5.24	5.13	5.17
4081	NYSE	DHT	Wed, Dec 29, 2021	5.25	5.28	5.11	5.11
4080	NYSE	DHT	Tue, Dec 28, 2021	5.26	5.34	5.22	5.23
4079	NYSE	DHT	Mon, Dec 27, 2021	5.25	5.29	5.20	5.26
4078	NYSE	DHT	Thu, Dec 23, 2021	5.34	5.34	5.19	5.25
4077	NYSE	DHT	Wed, Dec 22, 2021	5.31	5.32	5.20	5.32
4076	NYSE	DHT	Tue, Dec 21, 2021	5.28	5.33	5.26	5.27
4075	NYSE	DHT	Mon, Dec 20, 2021	5.16	5.26	5.11	5.25
4074	NYSE	DHT	Fri, Dec 17, 2021	5.27	5.33	5.16	5.25
4073	NYSE	DHT	Thu, Dec 16, 2021	5.36	5.41	5.26	5.30
4072	NYSE	DHT	Wed, Dec 15, 2021	5.34	5.34	5.14	5.30
4071	NYSE	DHT	Tue, Dec 14, 2021	5.35	5.41	5.32	5.34
4070	NYSE	DHT	Mon, Dec 13, 2021	5.44	5.46	5.34	5.41
4069	NYSE	DHT	Fri, Dec 10, 2021	5.48	5.54	5.44	5.48
4068	NYSE	DHT	Thu, Dec 9, 2021	5.54	5.56	5.41	5.46
4067	NYSE	DHT	Wed, Dec 8, 2021	5.62	5.71	5.55	5.67
4066	NYSE	DHT	Tue, Dec 7, 2021	5.52	5.66	5.48	5.62
4065	NYSE	DHT	Mon, Dec 6, 2021	5.28	5.44	5.16	5.42
4064	NYSE	DHT	Fri, Dec 3, 2021	5.32	5.33	5.18	5.23
4063	NYSE	DHT	Thu, Dec 2, 2021	5.25	5.42	5.22	5.32
4062	NYSE	DHT	Wed, Dec 1, 2021	5.61	5.65	5.19	5.20
4061	NYSE	DHT	Tue, Nov 30, 2021	5.48	5.59	5.41	5.55
4060	NYSE	DHT	Mon, Nov 29, 2021	5.64	5.68	5.49	5.50
4059	NYSE	DHT	Fri, Nov 26, 2021	5.56	5.67	5.45	5.59
4058	NYSE	DHT	Wed, Nov 24, 2021	5.58	5.79	5.58	5.77
4057	NYSE	DHT	Tue, Nov 23, 2021	5.63	5.68	5.52	5.55
4056	NYSE	DHT	Mon, Nov 22, 2021	5.66	5.77	5.60	5.64
4055	NYSE	DHT	Fri, Nov 19, 2021	5.67	5.83	5.64	5.70
4054	NYSE	DHT	Thu, Nov 18, 2021	5.81	5.91	5.71	5.75
4053	NYSE	DHT	Wed, Nov 17, 2021	5.88	6.02	5.83	5.85
4052	NYSE	DHT	Tue, Nov 16, 2021	6.06	6.07	5.83	5.89
4051	NYSE	DHT	Mon, Nov 15, 2021	6.27	6.27	6.01	6.08
4050	NYSE	DHT	Fri, Nov 12, 2021	6.15	6.33	6.09	6.28
4049	NYSE	DHT	Thu, Nov 11, 2021	6.17	6.32	6.16	6.28
4048	NYSE	DHT	Wed, Nov 10, 2021	6.24	6.26	6.14	6.19
4047	NYSE	DHT	Tue, Nov 9, 2021	6.18	6.27	6.12	6.23
4046	NYSE	DHT	Mon, Nov 8, 2021	6.41	6.41	6.19	6.20
4045	NYSE	DHT	Fri, Nov 5, 2021	6.39	6.39	6.19	6.27
4044	NYSE	DHT	Thu, Nov 4, 2021	6.45	6.55	6.30	6.35
4043	NYSE	DHT	Wed, Nov 3, 2021	6.35	6.48	6.24	6.44
4042	NYSE	DHT	Tue, Nov 2, 2021	6.58	6.60	6.39	6.40
4041	NYSE	DHT	Mon, Nov 1, 2021	6.50	6.65	6.42	6.61
4040	NYSE	DHT	Fri, Oct 29, 2021	6.69	6.69	6.49	6.51
4039	NYSE	DHT	Thu, Oct 28, 2021	6.47	6.59	6.46	6.55
4038	NYSE	DHT	Wed, Oct 27, 2021	6.55	6.65	6.47	6.50
4037	NYSE	DHT	Tue, Oct 26, 2021	6.78	6.82	6.57	6.60
4036	NYSE	DHT	Mon, Oct 25, 2021	6.71	6.79	6.62	6.77
4035	NYSE	DHT	Fri, Oct 22, 2021	6.70	6.73	6.59	6.72
4034	NYSE	DHT	Thu, Oct 21, 2021	6.89	6.90	6.63	6.65
4033	NYSE	DHT	Wed, Oct 20, 2021	7.03	7.03	6.78	6.89
4032	NYSE	DHT	Tue, Oct 19, 2021	6.84	7.19	6.82	7.08
4031	NYSE	DHT	Mon, Oct 18, 2021	6.65	6.78	6.65	6.76
4030	NYSE	DHT	Fri, Oct 15, 2021	6.61	6.75	6.59	6.66
4029	NYSE	DHT	Thu, Oct 14, 2021	6.55	6.70	6.49	6.50
4028	NYSE	DHT	Wed, Oct 13, 2021	6.38	6.45	6.30	6.45
4027	NYSE	DHT	Tue, Oct 12, 2021	6.63	6.63	6.43	6.45
4026	NYSE	DHT	Mon, Oct 11, 2021	6.50	6.72	6.49	6.63
4025	NYSE	DHT	Fri, Oct 8, 2021	6.51	6.57	6.39	6.43
4024	NYSE	DHT	Thu, Oct 7, 2021	6.44	6.55	6.38	6.46
4023	NYSE	DHT	Wed, Oct 6, 2021	6.53	6.54	6.37	6.44
4022	NYSE	DHT	Tue, Oct 5, 2021	6.65	6.73	6.53	6.64
4021	NYSE	DHT	Mon, Oct 4, 2021	6.72	6.72	6.51	6.62
4020	NYSE	DHT	Fri, Oct 1, 2021	6.55	6.80	6.55	6.71
4019	NYSE	DHT	Thu, Sep 30, 2021	6.33	6.54	6.24	6.53
4018	NYSE	DHT	Wed, Sep 29, 2021	6.40	6.40	6.19	6.30
4017	NYSE	DHT	Tue, Sep 28, 2021	6.30	6.41	6.23	6.37
4016	NYSE	DHT	Mon, Sep 27, 2021	6.17	6.45	6.15	6.27
4015	NYSE	DHT	Fri, Sep 24, 2021	5.86	6.25	5.86	6.07
4014	NYSE	DHT	Thu, Sep 23, 2021	5.82	5.91	5.78	5.89
4013	NYSE	DHT	Wed, Sep 22, 2021	5.78	5.93	5.75	5.81
4012	NYSE	DHT	Tue, Sep 21, 2021	5.71	5.79	5.65	5.66
4011	NYSE	DHT	Mon, Sep 20, 2021	5.58	5.70	5.52	5.59
4010	NYSE	DHT	Fri, Sep 17, 2021	5.73	5.83	5.68	5.80
4009	NYSE	DHT	Thu, Sep 16, 2021	5.70	5.76	5.58	5.67
4008	NYSE	DHT	Wed, Sep 15, 2021	5.68	5.77	5.64	5.75
4007	NYSE	DHT	Tue, Sep 14, 2021	5.78	5.81	5.60	5.61
4006	NYSE	DHT	Mon, Sep 13, 2021	5.85	5.90	5.75	5.76
4005	NYSE	DHT	Fri, Sep 10, 2021	6.01	6.02	5.81	5.81
4004	NYSE	DHT	Thu, Sep 9, 2021	5.90	6.02	5.82	5.96
4003	NYSE	DHT	Wed, Sep 8, 2021	5.93	5.95	5.85	5.88
4002	NYSE	DHT	Tue, Sep 7, 2021	5.83	6.03	5.83	5.92
4001	NYSE	DHT	Fri, Sep 3, 2021	5.73	5.86	5.68	5.83
4000	NYSE	DHT	Thu, Sep 2, 2021	5.80	5.90	5.77	5.82
3999	NYSE	DHT	Wed, Sep 1, 2021	5.64	5.81	5.62	5.77
3998	NYSE	DHT	Tue, Aug 31, 2021	5.41	5.55	5.39	5.53
3997	NYSE	DHT	Mon, Aug 30, 2021	5.53	5.56	5.38	5.41
3996	NYSE	DHT	Fri, Aug 27, 2021	5.43	5.59	5.41	5.49
3995	NYSE	DHT	Thu, Aug 26, 2021	5.49	5.52	5.41	5.43
3994	NYSE	DHT	Wed, Aug 25, 2021	5.41	5.50	5.35	5.46
3993	NYSE	DHT	Tue, Aug 24, 2021	5.52	5.52	5.42	5.44
3992	NYSE	DHT	Mon, Aug 23, 2021	5.38	5.47	5.32	5.45
3991	NYSE	DHT	Fri, Aug 20, 2021	5.31	5.38	5.28	5.32
3990	NYSE	DHT	Thu, Aug 19, 2021	5.49	5.50	5.29	5.37
3989	NYSE	DHT	Wed, Aug 18, 2021	5.50	5.59	5.42	5.46
3988	NYSE	DHT	Tue, Aug 17, 2021	5.36	5.59	5.36	5.53
3987	NYSE	DHT	Mon, Aug 16, 2021	5.33	5.46	5.25	5.42
3986	NYSE	DHT	Fri, Aug 13, 2021	5.51	5.52	5.36	5.40
3985	NYSE	DHT	Thu, Aug 12, 2021	5.86	5.86	5.51	5.56
3984	NYSE	DHT	Wed, Aug 11, 2021	5.73	5.86	5.64	5.77
3983	NYSE	DHT	Tue, Aug 10, 2021	5.34	5.45	5.22	5.44
3982	NYSE	DHT	Mon, Aug 9, 2021	5.47	5.47	5.29	5.32
3981	NYSE	DHT	Fri, Aug 6, 2021	5.49	5.56	5.43	5.48
3980	NYSE	DHT	Thu, Aug 5, 2021	5.56	5.60	5.42	5.44
3979	NYSE	DHT	Wed, Aug 4, 2021	5.62	5.64	5.48	5.51
3978	NYSE	DHT	Tue, Aug 3, 2021	5.74	5.75	5.60	5.72
3977	NYSE	DHT	Mon, Aug 2, 2021	5.85	5.93	5.73	5.77
3976	NYSE	DHT	Fri, Jul 30, 2021	5.73	5.81	5.68	5.80
3975	NYSE	DHT	Thu, Jul 29, 2021	5.77	5.84	5.75	5.79
3974	NYSE	DHT	Wed, Jul 28, 2021	5.75	5.79	5.68	5.74
3973	NYSE	DHT	Tue, Jul 27, 2021	5.75	5.77	5.61	5.71
3972	NYSE	DHT	Mon, Jul 26, 2021	5.81	5.95	5.80	5.83
3971	NYSE	DHT	Fri, Jul 23, 2021	5.87	5.88	5.70	5.78
3970	NYSE	DHT	Thu, Jul 22, 2021	5.90	5.91	5.78	5.84
3969	NYSE	DHT	Wed, Jul 21, 2021	5.79	5.96	5.79	5.93
3968	NYSE	DHT	Tue, Jul 20, 2021	5.69	5.75	5.58	5.74
3967	NYSE	DHT	Mon, Jul 19, 2021	5.63	5.76	5.61	5.70
3966	NYSE	DHT	Fri, Jul 16, 2021	5.89	5.94	5.74	5.79
3965	NYSE	DHT	Thu, Jul 15, 2021	5.87	6.00	5.83	5.88
3964	NYSE	DHT	Wed, Jul 14, 2021	6.05	6.20	5.90	5.91
3963	NYSE	DHT	Tue, Jul 13, 2021	6.15	6.22	5.89	5.96
3962	NYSE	DHT	Mon, Jul 12, 2021	6.22	6.27	6.13	6.18
3961	NYSE	DHT	Fri, Jul 9, 2021	6.28	6.31	6.20	6.30
3960	NYSE	DHT	Thu, Jul 8, 2021	6.14	6.26	6.05	6.23
3959	NYSE	DHT	Wed, Jul 7, 2021	6.57	6.57	6.26	6.31
3958	NYSE	DHT	Tue, Jul 6, 2021	6.62	6.69	6.43	6.49
3957	NYSE	DHT	Fri, Jul 2, 2021	6.39	6.57	6.31	6.57
3956	NYSE	DHT	Thu, Jul 1, 2021	6.56	6.57	6.24	6.28
3955	NYSE	DHT	Wed, Jun 30, 2021	6.44	6.59	6.43	6.49
3954	NYSE	DHT	Tue, Jun 29, 2021	6.52	6.60	6.43	6.43
3953	NYSE	DHT	Mon, Jun 28, 2021	6.68	6.70	6.43	6.50
3952	NYSE	DHT	Fri, Jun 25, 2021	6.76	6.84	6.66	6.67
3951	NYSE	DHT	Thu, Jun 24, 2021	6.71	6.82	6.67	6.76
3950	NYSE	DHT	Wed, Jun 23, 2021	6.56	6.73	6.54	6.67
3949	NYSE	DHT	Tue, Jun 22, 2021	6.46	6.50	6.39	6.50
3948	NYSE	DHT	Mon, Jun 21, 2021	6.40	6.50	6.35	6.46
3947	NYSE	DHT	Fri, Jun 18, 2021	6.26	6.38	6.17	6.34
3946	NYSE	DHT	Thu, Jun 17, 2021	6.46	6.58	6.29	6.37
3945	NYSE	DHT	Wed, Jun 16, 2021	6.39	6.56	6.38	6.52
3944	NYSE	DHT	Tue, Jun 15, 2021	6.45	6.48	6.30	6.40
3943	NYSE	DHT	Mon, Jun 14, 2021	6.50	6.52	6.39	6.43
3942	NYSE	DHT	Fri, Jun 11, 2021	6.51	6.60	6.46	6.50
3941	NYSE	DHT	Thu, Jun 10, 2021	6.37	6.50	6.36	6.48
3940	NYSE	DHT	Wed, Jun 9, 2021	6.35	6.39	6.31	6.37
3939	NYSE	DHT	Tue, Jun 8, 2021	6.27	6.36	6.22	6.34
3938	NYSE	DHT	Mon, Jun 7, 2021	6.15	6.29	6.12	6.27
3937	NYSE	DHT	Fri, Jun 4, 2021	6.26	6.26	6.13	6.15
3936	NYSE	DHT	Thu, Jun 3, 2021	6.31	6.32	6.20	6.24
3935	NYSE	DHT	Wed, Jun 2, 2021	6.55	6.58	6.32	6.35
3934	NYSE	DHT	Tue, Jun 1, 2021	6.44	6.61	6.42	6.56
3933	NYSE	DHT	Fri, May 28, 2021	6.18	6.40	6.16	6.40
3932	NYSE	DHT	Thu, May 27, 2021	6.18	6.21	6.10	6.16
3931	NYSE	DHT	Wed, May 26, 2021	6.21	6.24	6.14	6.20
3930	NYSE	DHT	Tue, May 25, 2021	6.40	6.40	6.18	6.24
3929	NYSE	DHT	Mon, May 24, 2021	6.30	6.30	6.16	6.21
3928	NYSE	DHT	Fri, May 21, 2021	6.12	6.37	6.12	6.29
3927	NYSE	DHT	Thu, May 20, 2021	5.87	6.09	5.85	6.07
3926	NYSE	DHT	Wed, May 19, 2021	5.89	6.04	5.81	5.91
3925	NYSE	DHT	Tue, May 18, 2021	5.86	6.03	5.86	6.00
3924	NYSE	DHT	Mon, May 17, 2021	5.80	5.94	5.77	5.85
3923	NYSE	DHT	Fri, May 14, 2021	5.82	5.86	5.76	5.82
3922	NYSE	DHT	Thu, May 13, 2021	5.75	5.84	5.71	5.78
3921	NYSE	DHT	Wed, May 12, 2021	5.86	5.88	5.74	5.79
3920	NYSE	DHT	Tue, May 11, 2021	5.77	5.90	5.71	5.87
3919	NYSE	DHT	Mon, May 10, 2021	5.94	6.02	5.82	5.82
3918	NYSE	DHT	Fri, May 7, 2021	5.75	5.97	5.75	5.89
3917	NYSE	DHT	Thu, May 6, 2021	5.81	5.92	5.71	5.82
3916	NYSE	DHT	Wed, May 5, 2021	6.09	5.94	5.79	5.88
3915	NYSE	DHT	Tue, May 4, 2021	6.18	6.26	6.02	6.03
3914	NYSE	DHT	Mon, May 3, 2021	5.99	6.17	5.96	6.13
3913	NYSE	DHT	Fri, Apr 30, 2021	5.90	6.04	5.86	5.90
3912	NYSE	DHT	Thu, Apr 29, 2021	6.10	6.10	5.93	5.97
3911	NYSE	DHT	Wed, Apr 28, 2021	5.79	6.03	5.78	6.00
3910	NYSE	DHT	Tue, Apr 27, 2021	5.83	5.87	5.68	5.76
3909	NYSE	DHT	Mon, Apr 26, 2021	5.84	5.87	5.75	5.77
3908	NYSE	DHT	Fri, Apr 23, 2021	5.86	5.94	5.80	5.83
3907	NYSE	DHT	Thu, Apr 22, 2021	6.00	6.02	5.82	5.85
3906	NYSE	DHT	Wed, Apr 21, 2021	5.94	6.00	5.87	5.99
3905	NYSE	DHT	Tue, Apr 20, 2021	6.04	6.05	5.87	5.94
3904	NYSE	DHT	Mon, Apr 19, 2021	5.88	6.07	5.85	6.06
3903	NYSE	DHT	Fri, Apr 16, 2021	5.75	5.85	5.69	5.84
3902	NYSE	DHT	Thu, Apr 15, 2021	5.83	5.85	5.63	5.75
3901	NYSE	DHT	Wed, Apr 14, 2021	5.69	5.89	5.69	5.78
3900	NYSE	DHT	Tue, Apr 13, 2021	5.68	5.70	5.54	5.66
3899	NYSE	DHT	Mon, Apr 12, 2021	6.00	6.02	5.68	5.68
3898	NYSE	DHT	Fri, Apr 9, 2021	6.25	6.25	6.05	6.07
3897	NYSE	DHT	Thu, Apr 8, 2021	6.22	6.27	6.15	6.24
3896	NYSE	DHT	Wed, Apr 7, 2021	6.19	6.36	6.17	6.26
3895	NYSE	DHT	Tue, Apr 6, 2021	6.12	6.25	6.12	6.16
3894	NYSE	DHT	Mon, Apr 5, 2021	6.10	6.11	5.99	6.08
3893	NYSE	DHT	Thu, Apr 1, 2021	5.95	6.10	5.86	6.05
3892	NYSE	DHT	Wed, Mar 31, 2021	5.90	6.02	5.89	5.93
3891	NYSE	DHT	Tue, Mar 30, 2021	6.10	6.13	5.84	5.88
3890	NYSE	DHT	Mon, Mar 29, 2021	6.47	6.48	6.04	6.13
3889	NYSE	DHT	Fri, Mar 26, 2021	6.28	6.60	6.24	6.51
3888	NYSE	DHT	Thu, Mar 25, 2021	6.09	6.16	5.88	6.10
3887	NYSE	DHT	Wed, Mar 24, 2021	6.04	6.33	6.04	6.12
3886	NYSE	DHT	Tue, Mar 23, 2021	6.27	6.29	5.94	6.03
3885	NYSE	DHT	Mon, Mar 22, 2021	6.43	6.46	6.31	6.33
3884	NYSE	DHT	Fri, Mar 19, 2021	6.28	6.45	6.19	6.45
3883	NYSE	DHT	Thu, Mar 18, 2021	6.33	6.58	6.24	6.29
3882	NYSE	DHT	Wed, Mar 17, 2021	6.29	6.33	6.16	6.32
3881	NYSE	DHT	Tue, Mar 16, 2021	6.61	6.61	6.32	6.34
3880	NYSE	DHT	Mon, Mar 15, 2021	6.27	6.62	6.26	6.61
3879	NYSE	DHT	Fri, Mar 12, 2021	6.17	6.27	6.12	6.25
3878	NYSE	DHT	Thu, Mar 11, 2021	6.15	6.38	6.12	6.19
3877	NYSE	DHT	Wed, Mar 10, 2021	5.75	6.13	5.72	6.11
3876	NYSE	DHT	Tue, Mar 9, 2021	5.75	5.79	5.69	5.70
3875	NYSE	DHT	Mon, Mar 8, 2021	5.71	5.75	5.56	5.71
3874	NYSE	DHT	Fri, Mar 5, 2021	5.73	5.76	5.53	5.71
3873	NYSE	DHT	Thu, Mar 4, 2021	5.90	5.96	5.70	5.70
3872	NYSE	DHT	Wed, Mar 3, 2021	5.80	6.05	5.80	5.88
3871	NYSE	DHT	Tue, Mar 2, 2021	5.72	5.97	5.72	5.74
3870	NYSE	DHT	Mon, Mar 1, 2021	5.73	5.80	5.63	5.72
3869	NYSE	DHT	Fri, Feb 26, 2021	5.75	5.75	5.55	5.58
3868	NYSE	DHT	Thu, Feb 25, 2021	5.76	5.88	5.73	5.79
3867	NYSE	DHT	Wed, Feb 24, 2021	5.65	5.82	5.64	5.72
3866	NYSE	DHT	Tue, Feb 23, 2021	5.65	5.70	5.43	5.60
3865	NYSE	DHT	Mon, Feb 22, 2021	5.80	5.88	5.71	5.72
3864	NYSE	DHT	Fri, Feb 19, 2021	5.68	5.84	5.66	5.83
3863	NYSE	DHT	Thu, Feb 18, 2021	5.90	5.93	5.65	5.66
3862	NYSE	DHT	Wed, Feb 17, 2021	6.19	6.27	5.96	5.96
3861	NYSE	DHT	Tue, Feb 16, 2021	6.12	6.29	6.07	6.18
3860	NYSE	DHT	Fri, Feb 12, 2021	5.79	5.99	5.71	5.95
3859	NYSE	DHT	Thu, Feb 11, 2021	5.96	5.96	5.70	5.82
3858	NYSE	DHT	Wed, Feb 10, 2021	5.90	6.09	5.87	6.00
3857	NYSE	DHT	Tue, Feb 9, 2021	5.58	5.96	5.50	5.95
3856	NYSE	DHT	Mon, Feb 8, 2021	6.07	6.18	5.99	6.15
3855	NYSE	DHT	Fri, Feb 5, 2021	5.70	5.98	5.70	5.97
3854	NYSE	DHT	Thu, Feb 4, 2021	5.56	5.68	5.45	5.61
3853	NYSE	DHT	Wed, Feb 3, 2021	5.43	5.59	5.41	5.53
3852	NYSE	DHT	Tue, Feb 2, 2021	5.45	5.45	5.32	5.42
3851	NYSE	DHT	Mon, Feb 1, 2021	5.38	5.43	5.29	5.38
3850	NYSE	DHT	Fri, Jan 29, 2021	5.31	5.44	5.23	5.37
3849	NYSE	DHT	Thu, Jan 28, 2021	5.33	5.36	5.25	5.30
3848	NYSE	DHT	Wed, Jan 27, 2021	5.32	5.41	5.25	5.32
3847	NYSE	DHT	Tue, Jan 26, 2021	5.40	5.47	5.35	5.42
3846	NYSE	DHT	Mon, Jan 25, 2021	5.54	5.56	5.20	5.38
3845	NYSE	DHT	Fri, Jan 22, 2021	5.43	5.51	5.31	5.51
3844	NYSE	DHT	Thu, Jan 21, 2021	5.55	5.60	5.45	5.50
3843	NYSE	DHT	Wed, Jan 20, 2021	5.55	5.55	5.36	5.48
3842	NYSE	DHT	Tue, Jan 19, 2021	5.70	5.70	5.48	5.52
3841	NYSE	DHT	Fri, Jan 15, 2021	5.80	5.80	5.65	5.69
3840	NYSE	DHT	Thu, Jan 14, 2021	5.80	5.87	5.77	5.82
3839	NYSE	DHT	Wed, Jan 13, 2021	5.89	5.89	5.74	5.80
3838	NYSE	DHT	Tue, Jan 12, 2021	5.66	5.92	5.65	5.78
3837	NYSE	DHT	Mon, Jan 11, 2021	5.62	5.66	5.47	5.53
3836	NYSE	DHT	Fri, Jan 8, 2021	5.60	5.74	5.52	5.73
3835	NYSE	DHT	Thu, Jan 7, 2021	5.33	5.52	5.28	5.43
3834	NYSE	DHT	Wed, Jan 6, 2021	5.36	5.45	5.29	5.33
3833	NYSE	DHT	Tue, Jan 5, 2021	5.42	5.49	5.30	5.35
3832	NYSE	DHT	Mon, Jan 4, 2021	5.28	5.45	5.24	5.40
3831	NYSE	DHT	Thu, Dec 31, 2020	5.25	5.27	5.20	5.23
3830	NYSE	DHT	Wed, Dec 30, 2020	5.25	5.37	5.23	5.23
3829	NYSE	DHT	Tue, Dec 29, 2020	5.28	5.30	5.16	5.25
3828	NYSE	DHT	Mon, Dec 28, 2020	5.38	5.43	5.26	5.26
3827	NYSE	DHT	Thu, Dec 24, 2020	5.34	5.38	5.26	5.36
3826	NYSE	DHT	Wed, Dec 23, 2020	5.21	5.45	5.19	5.37
3825	NYSE	DHT	Tue, Dec 22, 2020	5.29	5.29	5.13	5.18
3824	NYSE	DHT	Mon, Dec 21, 2020	5.30	5.30	5.18	5.28
3823	NYSE	DHT	Fri, Dec 18, 2020	5.38	5.41	5.32	5.33
3822	NYSE	DHT	Thu, Dec 17, 2020	5.41	5.44	5.34	5.39
3821	NYSE	DHT	Wed, Dec 16, 2020	5.53	5.54	5.39	5.41
3820	NYSE	DHT	Tue, Dec 15, 2020	5.41	5.53	5.39	5.47
3819	NYSE	DHT	Mon, Dec 14, 2020	5.60	5.61	5.36	5.40
3818	NYSE	DHT	Fri, Dec 11, 2020	5.66	5.66	5.47	5.55
3817	NYSE	DHT	Thu, Dec 10, 2020	5.35	5.67	5.33	5.65
3816	NYSE	DHT	Wed, Dec 9, 2020	5.40	5.43	5.31	5.34
3815	NYSE	DHT	Tue, Dec 8, 2020	5.35	5.43	5.33	5.35
3814	NYSE	DHT	Mon, Dec 7, 2020	5.53	5.53	5.35	5.35
3813	NYSE	DHT	Fri, Dec 4, 2020	5.30	5.54	5.28	5.53
3812	NYSE	DHT	Thu, Dec 3, 2020	5.20	5.31	5.19	5.24
3811	NYSE	DHT	Wed, Dec 2, 2020	5.10	5.24	5.07	5.17
3810	NYSE	DHT	Tue, Dec 1, 2020	5.18	5.23	5.05	5.09
3809	NYSE	DHT	Mon, Nov 30, 2020	5.28	5.28	5.08	5.11
3808	NYSE	DHT	Fri, Nov 27, 2020	5.36	5.40	5.27	5.28
3807	NYSE	DHT	Wed, Nov 25, 2020	5.37	5.40	5.26	5.35
3806	NYSE	DHT	Tue, Nov 24, 2020	5.35	5.43	5.28	5.39
3805	NYSE	DHT	Mon, Nov 23, 2020	5.17	5.35	5.15	5.30
3804	NYSE	DHT	Fri, Nov 20, 2020	5.15	5.18	5.07	5.12
3803	NYSE	DHT	Thu, Nov 19, 2020	5.02	5.21	4.95	5.19
3802	NYSE	DHT	Wed, Nov 18, 2020	5.25	5.25	5.04	5.04
3801	NYSE	DHT	Tue, Nov 17, 2020	5.18	5.26	5.07	5.23
3800	NYSE	DHT	Mon, Nov 16, 2020	5.48	5.56	5.34	5.31
3799	NYSE	DHT	Fri, Nov 13, 2020	5.19	5.33	5.14	5.29
3798	NYSE	DHT	Thu, Nov 12, 2020	5.40	5.42	5.09	5.13
3797	NYSE	DHT	Wed, Nov 11, 2020	5.58	5.58	5.37	5.41
3796	NYSE	DHT	Tue, Nov 10, 2020	5.27	5.64	5.21	5.60
3795	NYSE	DHT	Mon, Nov 9, 2020	5.19	5.28	5.08	5.15
3794	NYSE	DHT	Fri, Nov 6, 2020	4.99	5.15	4.96	5.00
3793	NYSE	DHT	Thu, Nov 5, 2020	4.83	5.13	4.82	5.03
3792	NYSE	DHT	Wed, Nov 4, 2020	4.91	4.92	4.73	4.83
3791	NYSE	DHT	Tue, Nov 3, 2020	4.90	4.98	4.86	4.91
3790	NYSE	DHT	Mon, Nov 2, 2020	4.86	4.98	4.83	4.90
3789	NYSE	DHT	Fri, Oct 30, 2020	4.86	4.89	4.71	4.81
3788	NYSE	DHT	Thu, Oct 29, 2020	4.73	4.95	4.52	4.94
3787	NYSE	DHT	Wed, Oct 28, 2020	4.91	4.94	4.72	4.76
3786	NYSE	DHT	Tue, Oct 27, 2020	4.98	5.06	4.93	4.99
3785	NYSE	DHT	Mon, Oct 26, 2020	5.02	5.04	4.92	4.97
3784	NYSE	DHT	Fri, Oct 23, 2020	5.14	5.16	5.01	5.04
3783	NYSE	DHT	Thu, Oct 22, 2020	5.05	5.14	5.00	5.13
3782	NYSE	DHT	Wed, Oct 21, 2020	5.06	5.12	4.92	5.02
3781	NYSE	DHT	Tue, Oct 20, 2020	5.09	5.11	5.00	5.10
3780	NYSE	DHT	Mon, Oct 19, 2020	5.21	5.24	5.06	5.07
3779	NYSE	DHT	Fri, Oct 16, 2020	5.23	5.26	5.14	5.17
3778	NYSE	DHT	Thu, Oct 15, 2020	5.21	5.28	5.14	5.23
3777	NYSE	DHT	Wed, Oct 14, 2020	5.20	5.36	5.20	5.28
3776	NYSE	DHT	Tue, Oct 13, 2020	5.18	5.19	5.07	5.14
3775	NYSE	DHT	Mon, Oct 12, 2020	5.36	5.37	5.02	5.19
3774	NYSE	DHT	Fri, Oct 9, 2020	5.43	5.49	5.36	5.36
3773	NYSE	DHT	Thu, Oct 8, 2020	5.29	5.43	5.27	5.38
3772	NYSE	DHT	Wed, Oct 7, 2020	5.30	5.34	5.17	5.23
3771	NYSE	DHT	Tue, Oct 6, 2020	5.40	5.45	5.27	5.29
3770	NYSE	DHT	Mon, Oct 5, 2020	5.25	5.40	5.21	5.34
3769	NYSE	DHT	Fri, Oct 2, 2020	5.07	5.20	5.03	5.18
3768	NYSE	DHT	Thu, Oct 1, 2020	5.17	5.24	5.09	5.19
3767	NYSE	DHT	Wed, Sep 30, 2020	5.15	5.29	5.14	5.16
3766	NYSE	DHT	Tue, Sep 29, 2020	5.08	5.16	5.05	5.14
3765	NYSE	DHT	Mon, Sep 28, 2020	5.21	5.22	5.02	5.11
3764	NYSE	DHT	Fri, Sep 25, 2020	5.05	5.23	5.02	5.13
3763	NYSE	DHT	Thu, Sep 24, 2020	5.01	5.09	4.88	5.02
3762	NYSE	DHT	Wed, Sep 23, 2020	5.23	5.23	4.98	5.02
3761	NYSE	DHT	Tue, Sep 22, 2020	5.45	5.49	5.18	5.18
3760	NYSE	DHT	Mon, Sep 21, 2020	5.54	5.57	5.32	5.42
3759	NYSE	DHT	Fri, Sep 18, 2020	5.71	5.72	5.61	5.64
3758	NYSE	DHT	Thu, Sep 17, 2020	5.67	5.80	5.62	5.71
3757	NYSE	DHT	Wed, Sep 16, 2020	5.64	5.82	5.58	5.72
3756	NYSE	DHT	Tue, Sep 15, 2020	5.95	5.95	5.57	5.60
3755	NYSE	DHT	Mon, Sep 14, 2020	5.80	5.91	5.66	5.90
3754	NYSE	DHT	Fri, Sep 11, 2020	5.50	5.92	5.46	5.78
3753	NYSE	DHT	Thu, Sep 10, 2020	5.36	5.39	5.27	5.37
3752	NYSE	DHT	Wed, Sep 9, 2020	5.29	5.44	5.27	5.35
3751	NYSE	DHT	Tue, Sep 8, 2020	5.20	5.28	5.15	5.25
3750	NYSE	DHT	Fri, Sep 4, 2020	5.14	5.25	5.04	5.25
3749	NYSE	DHT	Thu, Sep 3, 2020	5.09	5.29	5.09	5.20
3748	NYSE	DHT	Wed, Sep 2, 2020	5.20	5.20	5.00	5.08
3747	NYSE	DHT	Tue, Sep 1, 2020	5.29	5.29	5.18	5.21
3746	NYSE	DHT	Mon, Aug 31, 2020	5.29	5.31	5.16	5.29
3745	NYSE	DHT	Fri, Aug 28, 2020	5.14	5.28	5.08	5.28
3744	NYSE	DHT	Thu, Aug 27, 2020	5.36	5.42	5.07	5.09
3743	NYSE	DHT	Wed, Aug 26, 2020	5.63	5.69	5.34	5.44
3742	NYSE	DHT	Tue, Aug 25, 2020	5.71	5.83	5.51	5.63
3741	NYSE	DHT	Mon, Aug 24, 2020	6.20	6.27	6.08	5.76
3740	NYSE	DHT	Fri, Aug 21, 2020	6.26	6.27	6.17	6.21
3739	NYSE	DHT	Thu, Aug 20, 2020	6.15	6.24	6.06	6.23
3738	NYSE	DHT	Wed, Aug 19, 2020	6.20	6.28	6.10	6.12
3737	NYSE	DHT	Tue, Aug 18, 2020	6.30	6.39	6.16	6.22
3736	NYSE	DHT	Mon, Aug 17, 2020	6.25	6.33	6.08	6.25
3735	NYSE	DHT	Fri, Aug 14, 2020	6.06	6.27	5.94	6.20
3734	NYSE	DHT	Thu, Aug 13, 2020	6.06	6.15	5.95	6.05
3733	NYSE	DHT	Wed, Aug 12, 2020	5.83	6.14	5.80	6.05
3732	NYSE	DHT	Tue, Aug 11, 2020	5.83	5.95	5.71	5.71
3731	NYSE	DHT	Mon, Aug 10, 2020	5.77	5.78	5.51	5.61
3730	NYSE	DHT	Fri, Aug 7, 2020	5.71	5.74	5.54	5.73
3729	NYSE	DHT	Thu, Aug 6, 2020	5.72	5.79	5.65	5.68
3728	NYSE	DHT	Wed, Aug 5, 2020	5.69	5.74	5.62	5.70
3727	NYSE	DHT	Tue, Aug 4, 2020	5.64	5.70	5.60	5.64
3726	NYSE	DHT	Mon, Aug 3, 2020	5.69	5.71	5.58	5.63
3725	NYSE	DHT	Fri, Jul 31, 2020	5.70	5.72	5.55	5.68
3724	NYSE	DHT	Thu, Jul 30, 2020	5.77	5.77	5.59	5.69
3723	NYSE	DHT	Wed, Jul 29, 2020	5.63	5.82	5.60	5.77
3722	NYSE	DHT	Tue, Jul 28, 2020	5.63	5.67	5.55	5.61
3721	NYSE	DHT	Mon, Jul 27, 2020	5.57	5.67	5.48	5.64
3720	NYSE	DHT	Fri, Jul 24, 2020	5.52	5.64	5.50	5.51
3719	NYSE	DHT	Thu, Jul 23, 2020	5.42	5.55	5.40	5.54
3718	NYSE	DHT	Wed, Jul 22, 2020	5.30	5.53	5.25	5.49
3717	NYSE	DHT	Tue, Jul 21, 2020	5.42	5.47	5.32	5.34
3716	NYSE	DHT	Mon, Jul 20, 2020	5.39	5.43	5.26	5.38
3715	NYSE	DHT	Fri, Jul 17, 2020	5.31	5.48	5.31	5.38
3714	NYSE	DHT	Thu, Jul 16, 2020	5.48	5.49	5.31	5.31
3713	NYSE	DHT	Wed, Jul 15, 2020	5.42	5.55	5.37	5.48
3712	NYSE	DHT	Tue, Jul 14, 2020	5.20	5.40	5.20	5.35
3711	NYSE	DHT	Mon, Jul 13, 2020	5.47	5.56	5.25	5.26
3710	NYSE	DHT	Fri, Jul 10, 2020	5.19	5.55	5.15	5.44
3709	NYSE	DHT	Thu, Jul 9, 2020	5.34	5.38	5.08	5.13
3708	NYSE	DHT	Wed, Jul 8, 2020	5.17	5.36	5.15	5.32
3707	NYSE	DHT	Tue, Jul 7, 2020	5.32	5.41	5.17	5.19
3706	NYSE	DHT	Mon, Jul 6, 2020	5.17	5.39	5.17	5.36
3705	NYSE	DHT	Thu, Jul 2, 2020	5.41	5.41	5.05	5.10
3704	NYSE	DHT	Wed, Jul 1, 2020	5.14	5.42	5.14	5.38
3703	NYSE	DHT	Tue, Jun 30, 2020	5.14	5.16	5.03	5.13
3702	NYSE	DHT	Mon, Jun 29, 2020	5.15	5.27	5.05	5.19
3701	NYSE	DHT	Fri, Jun 26, 2020	5.10	5.18	5.02	5.04
3700	NYSE	DHT	Thu, Jun 25, 2020	5.18	5.32	5.11	5.20
3699	NYSE	DHT	Wed, Jun 24, 2020	5.19	5.21	5.05	5.18
3698	NYSE	DHT	Tue, Jun 23, 2020	5.31	5.33	5.20	5.25
3697	NYSE	DHT	Mon, Jun 22, 2020	5.30	5.30	5.14	5.27
3696	NYSE	DHT	Fri, Jun 19, 2020	5.42	5.44	5.25	5.32
3695	NYSE	DHT	Thu, Jun 18, 2020	5.48	5.57	5.29	5.42
3694	NYSE	DHT	Wed, Jun 17, 2020	5.68	5.70	5.54	5.55
3693	NYSE	DHT	Tue, Jun 16, 2020	5.99	5.99	5.71	5.71
3692	NYSE	DHT	Mon, Jun 15, 2020	5.74	5.97	5.69	5.85
3691	NYSE	DHT	Fri, Jun 12, 2020	5.98	6.02	5.78	5.91
3690	NYSE	DHT	Thu, Jun 11, 2020	5.84	6.02	5.71	5.77
3689	NYSE	DHT	Wed, Jun 10, 2020	6.17	6.19	5.88	5.99
3688	NYSE	DHT	Tue, Jun 9, 2020	6.16	6.34	6.00	6.17
3687	NYSE	DHT	Mon, Jun 8, 2020	6.01	6.25	5.99	6.24
3686	NYSE	DHT	Fri, Jun 5, 2020	5.80	5.95	5.70	5.89
3685	NYSE	DHT	Thu, Jun 4, 2020	5.65	5.69	5.57	5.66
3684	NYSE	DHT	Wed, Jun 3, 2020	5.87	6.03	5.66	5.70
3683	NYSE	DHT	Tue, Jun 2, 2020	5.97	5.98	5.68	5.90
3682	NYSE	DHT	Mon, Jun 1, 2020	5.98	6.24	5.94	6.05
3681	NYSE	DHT	Fri, May 29, 2020	5.94	6.04	5.86	5.94
3680	NYSE	DHT	Thu, May 28, 2020	6.33	6.34	5.94	6.00
3679	NYSE	DHT	Wed, May 27, 2020	5.93	6.22	5.90	6.19
3678	NYSE	DHT	Tue, May 26, 2020	5.70	5.95	5.58	5.78
3677	NYSE	DHT	Fri, May 22, 2020	5.60	5.73	5.44	5.69
3676	NYSE	DHT	Thu, May 21, 2020	5.80	5.80	5.57	5.64
3675	NYSE	DHT	Wed, May 20, 2020	5.83	5.92	5.67	5.74
3674	NYSE	DHT	Tue, May 19, 2020	6.00	6.09	5.77	5.79
3673	NYSE	DHT	Mon, May 18, 2020	6.03	6.10	5.70	6.02
3672	NYSE	DHT	Fri, May 15, 2020	6.31	6.48	6.21	5.97
3671	NYSE	DHT	Thu, May 14, 2020	6.40	6.41	6.10	6.28
3670	NYSE	DHT	Wed, May 13, 2020	6.40	6.52	6.20	6.49
3669	NYSE	DHT	Tue, May 12, 2020	6.49	6.56	6.28	6.40
3668	NYSE	DHT	Mon, May 11, 2020	6.73	6.74	6.43	6.56
3667	NYSE	DHT	Fri, May 8, 2020	6.70	6.74	6.52	6.72
3666	NYSE	DHT	Thu, May 7, 2020	6.35	6.62	6.25	6.62
3665	NYSE	DHT	Wed, May 6, 2020	7.14	7.14	6.25	6.31
3664	NYSE	DHT	Tue, May 5, 2020	7.50	7.52	6.80	6.83
3663	NYSE	DHT	Mon, May 4, 2020	7.26	7.53	7.10	7.39
3662	NYSE	DHT	Fri, May 1, 2020	7.22	7.52	7.05	7.10
3661	NYSE	DHT	Thu, Apr 30, 2020	7.27	7.59	7.12	7.26
3660	NYSE	DHT	Wed, Apr 29, 2020	7.95	7.95	7.17	7.28
3659	NYSE	DHT	Tue, Apr 28, 2020	8.55	8.64	7.84	8.08
3658	NYSE	DHT	Mon, Apr 27, 2020	8.24	8.65	8.10	8.39
3657	NYSE	DHT	Fri, Apr 24, 2020	7.80	7.83	7.65	7.72
3656	NYSE	DHT	Thu, Apr 23, 2020	8.45	8.50	7.60	7.95
3655	NYSE	DHT	Wed, Apr 22, 2020	8.64	8.68	8.13	8.35
3654	NYSE	DHT	Tue, Apr 21, 2020	8.50	8.68	8.20	8.46
3653	NYSE	DHT	Mon, Apr 20, 2020	8.10	8.50	7.48	8.15
3652	NYSE	DHT	Fri, Apr 17, 2020	7.40	7.60	7.33	7.58
3651	NYSE	DHT	Thu, Apr 16, 2020	7.12	7.39	7.06	7.35
3650	NYSE	DHT	Wed, Apr 15, 2020	6.92	7.20	6.73	7.02
3649	NYSE	DHT	Tue, Apr 14, 2020	6.58	6.99	6.54	6.91
3648	NYSE	DHT	Mon, Apr 13, 2020	6.87	7.07	6.47	6.56
3647	NYSE	DHT	Thu, Apr 9, 2020	6.26	6.65	5.51	6.52
3646	NYSE	DHT	Wed, Apr 8, 2020	6.30	6.47	6.10	6.15
3645	NYSE	DHT	Tue, Apr 7, 2020	6.17	6.41	5.94	6.14
3644	NYSE	DHT	Mon, Apr 6, 2020	6.40	6.69	6.07	6.14
3643	NYSE	DHT	Fri, Apr 3, 2020	6.16	6.50	5.61	6.06
3642	NYSE	DHT	Thu, Apr 2, 2020	7.60	7.70	6.00	6.52
3641	NYSE	DHT	Wed, Apr 1, 2020	7.67	8.22	7.41	7.76
3640	NYSE	DHT	Tue, Mar 31, 2020	7.88	7.94	7.42	7.67
3639	NYSE	DHT	Mon, Mar 30, 2020	7.55	8.00	7.35	7.95
3638	NYSE	DHT	Fri, Mar 27, 2020	6.60	7.35	6.27	6.90
3637	NYSE	DHT	Thu, Mar 26, 2020	6.18	6.80	5.91	6.68
3636	NYSE	DHT	Wed, Mar 25, 2020	6.52	6.65	6.15	6.17
3635	NYSE	DHT	Tue, Mar 24, 2020	6.21	6.57	6.02	6.42
3634	NYSE	DHT	Mon, Mar 23, 2020	5.75	6.04	5.49	5.88
3633	NYSE	DHT	Fri, Mar 20, 2020	5.84	6.09	5.23	5.53
3632	NYSE	DHT	Thu, Mar 19, 2020	5.39	5.74	4.86	5.60
3631	NYSE	DHT	Wed, Mar 18, 2020	5.52	6.07	5.11	5.34
3630	NYSE	DHT	Tue, Mar 17, 2020	5.87	6.30	5.50	5.80
3629	NYSE	DHT	Mon, Mar 16, 2020	6.08	6.19	5.48	5.81
3628	NYSE	DHT	Fri, Mar 13, 2020	6.91	6.95	6.37	6.60
3627	NYSE	DHT	Thu, Mar 12, 2020	5.82	6.59	5.45	6.51
3626	NYSE	DHT	Wed, Mar 11, 2020	6.34	6.53	5.69	6.05
3625	NYSE	DHT	Tue, Mar 10, 2020	5.60	6.41	5.60	6.12
3624	NYSE	DHT	Mon, Mar 9, 2020	5.65	5.72	5.26	5.34
3623	NYSE	DHT	Fri, Mar 6, 2020	4.80	5.22	4.77	5.15
3622	NYSE	DHT	Thu, Mar 5, 2020	5.30	5.36	4.83	4.91
3621	NYSE	DHT	Wed, Mar 4, 2020	5.59	5.61	5.31	5.45
3620	NYSE	DHT	Tue, Mar 3, 2020	5.76	5.77	5.39	5.47
3619	NYSE	DHT	Mon, Mar 2, 2020	5.57	5.76	5.37	5.75
3618	NYSE	DHT	Fri, Feb 28, 2020	5.20	5.57	5.17	5.55
3617	NYSE	DHT	Thu, Feb 27, 2020	5.04	5.43	4.86	5.22
3616	NYSE	DHT	Wed, Feb 26, 2020	5.04	5.37	5.01	5.19
3615	NYSE	DHT	Tue, Feb 25, 2020	5.19	5.26	4.98	5.00
3614	NYSE	DHT	Mon, Feb 24, 2020	5.20	5.25	5.09	5.12
3613	NYSE	DHT	Fri, Feb 21, 2020	5.56	5.56	5.31	5.51
3612	NYSE	DHT	Thu, Feb 20, 2020	5.67	5.82	5.51	5.61
3611	NYSE	DHT	Wed, Feb 19, 2020	5.61	5.72	5.45	5.65
3610	NYSE	DHT	Tue, Feb 18, 2020	5.57	5.61	5.36	5.58
3609	NYSE	DHT	Fri, Feb 14, 2020	5.61	5.69	5.51	5.59
3608	NYSE	DHT	Thu, Feb 13, 2020	5.89	6.01	5.78	5.58
3607	NYSE	DHT	Wed, Feb 12, 2020	6.12	6.15	5.87	5.88
3606	NYSE	DHT	Tue, Feb 11, 2020	5.83	6.09	5.79	5.80
3605	NYSE	DHT	Mon, Feb 10, 2020	5.31	5.92	5.26	5.73
3604	NYSE	DHT	Fri, Feb 7, 2020	5.53	5.53	5.16	5.35
3603	NYSE	DHT	Thu, Feb 6, 2020	5.65	5.88	5.55	5.66
3602	NYSE	DHT	Wed, Feb 5, 2020	5.75	5.91	5.74	5.78
3601	NYSE	DHT	Tue, Feb 4, 2020	5.80	5.89	5.65	5.66
3600	NYSE	DHT	Mon, Feb 3, 2020	5.66	5.79	5.42	5.64
3599	NYSE	DHT	Fri, Jan 31, 2020	5.99	6.06	5.62	5.63
3598	NYSE	DHT	Thu, Jan 30, 2020	6.16	6.21	5.89	6.05
3597	NYSE	DHT	Wed, Jan 29, 2020	6.31	6.34	6.21	6.27
3596	NYSE	DHT	Tue, Jan 28, 2020	6.46	6.56	6.28	6.29
3595	NYSE	DHT	Mon, Jan 27, 2020	6.35	6.57	6.19	6.47
3594	NYSE	DHT	Fri, Jan 24, 2020	6.91	6.92	6.51	6.71
3593	NYSE	DHT	Thu, Jan 23, 2020	6.97	7.06	6.75	6.98
3592	NYSE	DHT	Wed, Jan 22, 2020	7.26	7.31	7.10	7.18
3591	NYSE	DHT	Tue, Jan 21, 2020	7.45	7.55	7.27	7.27
3590	NYSE	DHT	Fri, Jan 17, 2020	7.29	7.62	7.29	7.51
3589	NYSE	DHT	Thu, Jan 16, 2020	7.30	7.39	7.14	7.23
3588	NYSE	DHT	Wed, Jan 15, 2020	7.63	7.64	7.15	7.28
3587	NYSE	DHT	Tue, Jan 14, 2020	7.85	7.98	7.64	7.69
3586	NYSE	DHT	Mon, Jan 13, 2020	7.93	8.01	7.64	7.80
3585	NYSE	DHT	Fri, Jan 10, 2020	8.28	8.30	7.86	7.89
3584	NYSE	DHT	Thu, Jan 9, 2020	8.08	8.27	8.06	8.22
3583	NYSE	DHT	Wed, Jan 8, 2020	8.49	8.63	7.95	8.04
3582	NYSE	DHT	Tue, Jan 7, 2020	8.46	8.52	8.38	8.46
3581	NYSE	DHT	Mon, Jan 6, 2020	8.62	8.67	8.37	8.40
3580	NYSE	DHT	Fri, Jan 3, 2020	8.42	8.83	8.39	8.59
3579	NYSE	DHT	Thu, Jan 2, 2020	8.43	8.55	8.33	8.40
3578	NYSE	DHT	Tue, Dec 31, 2019	8.05	8.33	8.03	8.28
3577	NYSE	DHT	Mon, Dec 30, 2019	7.94	8.29	7.93	8.06
3576	NYSE	DHT	Fri, Dec 27, 2019	8.12	8.15	7.84	7.92
3575	NYSE	DHT	Thu, Dec 26, 2019	7.90	8.43	7.90	8.07
3574	NYSE	DHT	Tue, Dec 24, 2019	7.85	8.00	7.80	7.89
3573	NYSE	DHT	Mon, Dec 23, 2019	7.60	7.97	7.60	7.87
3572	NYSE	DHT	Fri, Dec 20, 2019	7.85	7.87	7.55	7.59
3571	NYSE	DHT	Thu, Dec 19, 2019	7.45	7.89	7.45	7.85
3570	NYSE	DHT	Wed, Dec 18, 2019	7.29	7.43	7.29	7.36
3569	NYSE	DHT	Tue, Dec 17, 2019	7.42	7.46	7.25	7.26
3568	NYSE	DHT	Mon, Dec 16, 2019	7.28	7.47	7.26	7.39
3567	NYSE	DHT	Fri, Dec 13, 2019	7.23	7.30	7.16	7.21
3566	NYSE	DHT	Thu, Dec 12, 2019	7.45	7.48	7.20	7.21
3565	NYSE	DHT	Wed, Dec 11, 2019	7.58	7.58	7.37	7.46
3564	NYSE	DHT	Tue, Dec 10, 2019	7.49	7.75	7.46	7.56
3563	NYSE	DHT	Mon, Dec 9, 2019	7.37	7.61	7.36	7.50
3562	NYSE	DHT	Fri, Dec 6, 2019	7.24	7.40	7.22	7.36
3561	NYSE	DHT	Thu, Dec 5, 2019	7.24	7.24	7.16	7.16
3560	NYSE	DHT	Wed, Dec 4, 2019	7.15	7.30	7.13	7.18
3559	NYSE	DHT	Tue, Dec 3, 2019	7.13	7.18	6.96	7.15
3558	NYSE	DHT	Mon, Dec 2, 2019	7.38	7.41	7.14	7.17
3557	NYSE	DHT	Fri, Nov 29, 2019	7.38	7.40	7.22	7.34
3556	NYSE	DHT	Wed, Nov 27, 2019	7.41	7.45	7.11	7.38
3555	NYSE	DHT	Tue, Nov 26, 2019	7.58	7.58	7.35	7.36
3554	NYSE	DHT	Mon, Nov 25, 2019	7.52	7.64	7.40	7.59
3553	NYSE	DHT	Fri, Nov 22, 2019	7.51	7.61	7.38	7.44
3552	NYSE	DHT	Thu, Nov 21, 2019	7.30	7.49	7.23	7.45
3551	NYSE	DHT	Wed, Nov 20, 2019	7.15	7.39	7.12	7.30
3550	NYSE	DHT	Tue, Nov 19, 2019	6.98	7.15	6.90	7.01
3549	NYSE	DHT	Mon, Nov 18, 2019	7.73	7.73	7.41	7.52
3548	NYSE	DHT	Fri, Nov 15, 2019	7.52	7.74	7.51	7.72
3547	NYSE	DHT	Thu, Nov 14, 2019	7.47	7.66	7.44	7.47
3546	NYSE	DHT	Wed, Nov 13, 2019	7.40	7.52	7.35	7.42
3545	NYSE	DHT	Tue, Nov 12, 2019	7.24	7.57	7.21	7.44
3544	NYSE	DHT	Mon, Nov 11, 2019	7.10	7.20	7.01	7.17
3543	NYSE	DHT	Fri, Nov 8, 2019	7.01	7.28	6.95	7.21
3542	NYSE	DHT	Thu, Nov 7, 2019	7.30	7.35	6.95	7.04
3541	NYSE	DHT	Wed, Nov 6, 2019	7.61	7.62	7.16	7.30
3540	NYSE	DHT	Tue, Nov 5, 2019	7.81	7.94	7.39	7.59
3539	NYSE	DHT	Mon, Nov 4, 2019	7.80	7.83	7.72	7.82
3538	NYSE	DHT	Fri, Nov 1, 2019	7.73	7.89	7.62	7.79
3537	NYSE	DHT	Thu, Oct 31, 2019	7.95	7.99	7.55	7.73
3536	NYSE	DHT	Wed, Oct 30, 2019	7.68	7.99	7.59	7.96
3535	NYSE	DHT	Tue, Oct 29, 2019	7.58	7.68	7.50	7.65
3534	NYSE	DHT	Mon, Oct 28, 2019	7.74	7.76	7.54	7.62
3533	NYSE	DHT	Fri, Oct 25, 2019	7.42	7.84	7.31	7.76
3532	NYSE	DHT	Thu, Oct 24, 2019	7.90	7.99	7.19	7.37
3531	NYSE	DHT	Wed, Oct 23, 2019	7.42	7.89	7.39	7.69
3530	NYSE	DHT	Tue, Oct 22, 2019	7.19	7.43	7.17	7.40
3529	NYSE	DHT	Mon, Oct 21, 2019	7.25	7.33	7.16	7.20
3528	NYSE	DHT	Fri, Oct 18, 2019	7.36	7.43	7.15	7.19
3527	NYSE	DHT	Thu, Oct 17, 2019	7.30	7.49	7.22	7.40
3526	NYSE	DHT	Wed, Oct 16, 2019	7.19	7.42	7.18	7.22
3525	NYSE	DHT	Tue, Oct 15, 2019	7.55	7.55	7.07	7.19
3524	NYSE	DHT	Mon, Oct 14, 2019	7.50	7.77	7.45	7.67
3523	NYSE	DHT	Fri, Oct 11, 2019	7.63	7.88	7.43	7.47
3522	NYSE	DHT	Thu, Oct 10, 2019	7.05	7.44	6.90	7.29
3521	NYSE	DHT	Wed, Oct 9, 2019	7.37	7.60	7.12	7.17
3520	NYSE	DHT	Tue, Oct 8, 2019	7.27	7.35	7.04	7.28
3519	NYSE	DHT	Mon, Oct 7, 2019	7.01	7.34	6.95	7.27
3518	NYSE	DHT	Fri, Oct 4, 2019	6.51	6.88	6.51	6.88
3517	NYSE	DHT	Thu, Oct 3, 2019	6.40	6.60	6.40	6.49
3516	NYSE	DHT	Wed, Oct 2, 2019	6.15	6.43	6.15	6.41
3515	NYSE	DHT	Tue, Oct 1, 2019	6.19	6.53	6.19	6.20
3514	NYSE	DHT	Mon, Sep 30, 2019	6.04	6.18	6.01	6.15
3513	NYSE	DHT	Fri, Sep 27, 2019	6.07	6.16	5.98	6.03
3512	NYSE	DHT	Thu, Sep 26, 2019	6.30	6.36	6.05	6.07
3511	NYSE	DHT	Wed, Sep 25, 2019	5.90	6.02	5.87	6.01
3510	NYSE	DHT	Tue, Sep 24, 2019	5.97	6.01	5.91	5.94
3509	NYSE	DHT	Mon, Sep 23, 2019	5.97	6.08	5.97	5.99
3508	NYSE	DHT	Fri, Sep 20, 2019	5.84	6.04	5.84	6.01
3507	NYSE	DHT	Thu, Sep 19, 2019	5.88	5.98	5.82	5.83
3506	NYSE	DHT	Wed, Sep 18, 2019	5.92	5.98	5.81	5.86
3505	NYSE	DHT	Tue, Sep 17, 2019	5.88	6.01	5.78	5.95
3504	NYSE	DHT	Mon, Sep 16, 2019	6.19	6.36	5.88	5.92
3503	NYSE	DHT	Fri, Sep 13, 2019	5.93	6.11	5.88	6.07
3502	NYSE	DHT	Thu, Sep 12, 2019	5.78	5.93	5.75	5.90
3501	NYSE	DHT	Wed, Sep 11, 2019	5.90	5.90	5.70	5.82
3500	NYSE	DHT	Tue, Sep 10, 2019	5.77	5.94	5.73	5.86
3499	NYSE	DHT	Mon, Sep 9, 2019	5.80	5.90	5.72	5.80
3498	NYSE	DHT	Fri, Sep 6, 2019	5.78	5.86	5.71	5.73
3497	NYSE	DHT	Thu, Sep 5, 2019	5.66	5.80	5.62	5.75
3496	NYSE	DHT	Wed, Sep 4, 2019	5.63	5.67	5.55	5.61
3495	NYSE	DHT	Tue, Sep 3, 2019	5.54	5.57	5.41	5.55
3494	NYSE	DHT	Fri, Aug 30, 2019	5.71	5.73	5.60	5.62
3493	NYSE	DHT	Thu, Aug 29, 2019	5.73	5.82	5.68	5.69
3492	NYSE	DHT	Wed, Aug 28, 2019	5.57	5.75	5.52	5.67
3491	NYSE	DHT	Tue, Aug 27, 2019	5.47	5.64	5.45	5.55
3490	NYSE	DHT	Mon, Aug 26, 2019	5.55	5.56	5.29	5.39
3489	NYSE	DHT	Fri, Aug 23, 2019	5.63	5.65	5.38	5.49
3488	NYSE	DHT	Thu, Aug 22, 2019	5.69	5.72	5.63	5.68
3487	NYSE	DHT	Wed, Aug 21, 2019	5.56	5.74	5.54	5.69
3486	NYSE	DHT	Tue, Aug 20, 2019	5.66	5.74	5.49	5.48
3485	NYSE	DHT	Mon, Aug 19, 2019	5.39	5.68	5.39	5.65
3484	NYSE	DHT	Fri, Aug 16, 2019	5.19	5.43	5.14	5.32
3483	NYSE	DHT	Thu, Aug 15, 2019	5.20	5.20	5.09	5.18
3482	NYSE	DHT	Wed, Aug 14, 2019	5.16	5.25	5.10	5.19
3481	NYSE	DHT	Tue, Aug 13, 2019	5.21	5.42	5.15	5.27
3480	NYSE	DHT	Mon, Aug 12, 2019	5.21	5.37	5.17	5.24
3479	NYSE	DHT	Fri, Aug 9, 2019	5.47	5.47	5.27	5.28
3478	NYSE	DHT	Thu, Aug 8, 2019	5.51	5.53	5.37	5.48
3477	NYSE	DHT	Wed, Aug 7, 2019	5.30	5.56	5.25	5.46
3476	NYSE	DHT	Tue, Aug 6, 2019	5.38	5.63	5.38	5.49
3475	NYSE	DHT	Mon, Aug 5, 2019	5.40	5.40	5.12	5.31
3474	NYSE	DHT	Fri, Aug 2, 2019	5.59	5.65	5.42	5.51
3473	NYSE	DHT	Thu, Aug 1, 2019	5.63	5.73	5.58	5.61
3472	NYSE	DHT	Wed, Jul 31, 2019	5.67	5.73	5.58	5.65
3471	NYSE	DHT	Tue, Jul 30, 2019	5.60	5.68	5.53	5.65
3470	NYSE	DHT	Mon, Jul 29, 2019	5.93	5.99	5.62	5.64
3469	NYSE	DHT	Fri, Jul 26, 2019	5.91	5.95	5.84	5.91
3468	NYSE	DHT	Thu, Jul 25, 2019	6.18	6.24	5.88	5.90
3467	NYSE	DHT	Wed, Jul 24, 2019	6.01	6.24	6.01	6.20
3466	NYSE	DHT	Tue, Jul 23, 2019	5.90	6.05	5.88	6.04
3465	NYSE	DHT	Mon, Jul 22, 2019	5.84	5.89	5.82	5.87
3464	NYSE	DHT	Fri, Jul 19, 2019	5.83	5.91	5.74	5.84
3463	NYSE	DHT	Thu, Jul 18, 2019	5.86	5.90	5.81	5.87
3462	NYSE	DHT	Wed, Jul 17, 2019	5.98	5.99	5.82	5.88
3461	NYSE	DHT	Tue, Jul 16, 2019	5.86	5.98	5.81	5.96
3460	NYSE	DHT	Mon, Jul 15, 2019	5.96	6.03	5.81	5.86
3459	NYSE	DHT	Fri, Jul 12, 2019	5.98	6.05	5.98	5.98
3458	NYSE	DHT	Thu, Jul 11, 2019	5.99	6.01	5.94	6.00
3457	NYSE	DHT	Wed, Jul 10, 2019	6.00	6.05	5.95	5.97
3456	NYSE	DHT	Tue, Jul 9, 2019	5.96	6.00	5.91	5.99
3455	NYSE	DHT	Mon, Jul 8, 2019	6.05	6.06	5.93	5.98
3454	NYSE	DHT	Fri, Jul 5, 2019	5.86	6.11	5.84	6.04
3453	NYSE	DHT	Wed, Jul 3, 2019	5.94	5.96	5.79	5.86
3452	NYSE	DHT	Tue, Jul 2, 2019	5.89	5.96	5.85	5.93
3451	NYSE	DHT	Mon, Jul 1, 2019	5.93	6.00	5.85	5.89
3450	NYSE	DHT	Fri, Jun 28, 2019	5.67	5.95	5.64	5.91
3449	NYSE	DHT	Thu, Jun 27, 2019	5.68	5.72	5.63	5.64
3448	NYSE	DHT	Wed, Jun 26, 2019	5.70	5.73	5.64	5.67
3447	NYSE	DHT	Tue, Jun 25, 2019	5.50	5.67	5.50	5.65
3446	NYSE	DHT	Mon, Jun 24, 2019	5.55	5.57	5.42	5.50
3445	NYSE	DHT	Fri, Jun 21, 2019	5.64	5.68	5.54	5.54
3444	NYSE	DHT	Thu, Jun 20, 2019	5.66	5.75	5.62	5.67
3443	NYSE	DHT	Wed, Jun 19, 2019	5.58	5.69	5.56	5.59
3442	NYSE	DHT	Tue, Jun 18, 2019	5.60	5.67	5.53	5.60
3441	NYSE	DHT	Mon, Jun 17, 2019	5.43	5.60	5.40	5.57
3440	NYSE	DHT	Fri, Jun 14, 2019	5.61	5.64	5.43	5.44
3439	NYSE	DHT	Thu, Jun 13, 2019	5.60	5.62	5.42	5.58
3438	NYSE	DHT	Wed, Jun 12, 2019	5.52	5.52	5.23	5.24
3437	NYSE	DHT	Tue, Jun 11, 2019	5.70	5.70	5.44	5.58
3436	NYSE	DHT	Mon, Jun 10, 2019	5.73	5.75	5.64	5.67
3435	NYSE	DHT	Fri, Jun 7, 2019	5.68	5.82	5.65	5.73
3434	NYSE	DHT	Thu, Jun 6, 2019	5.60	5.72	5.58	5.70
3433	NYSE	DHT	Wed, Jun 5, 2019	5.72	5.72	5.57	5.63
3432	NYSE	DHT	Tue, Jun 4, 2019	5.59	5.74	5.58	5.74
3431	NYSE	DHT	Mon, Jun 3, 2019	5.55	5.62	5.51	5.61
3430	NYSE	DHT	Fri, May 31, 2019	5.49	5.62	5.46	5.56
3429	NYSE	DHT	Thu, May 30, 2019	5.70	5.76	5.59	5.59
3428	NYSE	DHT	Wed, May 29, 2019	5.55	5.72	5.48	5.70
3427	NYSE	DHT	Tue, May 28, 2019	5.70	5.72	5.59	5.61
3426	NYSE	DHT	Fri, May 24, 2019	5.65	5.72	5.61	5.71
3425	NYSE	DHT	Thu, May 23, 2019	5.71	5.74	5.38	5.61
3424	NYSE	DHT	Wed, May 22, 2019	5.84	5.92	5.77	5.80
3423	NYSE	DHT	Tue, May 21, 2019	6.00	6.01	5.86	5.90
3422	NYSE	DHT	Mon, May 20, 2019	5.97	6.08	5.96	5.98
3421	NYSE	DHT	Fri, May 17, 2019	6.04	6.15	6.01	6.03
3420	NYSE	DHT	Thu, May 16, 2019	5.94	6.12	5.94	6.07
3419	NYSE	DHT	Wed, May 15, 2019	5.90	6.06	5.88	5.90
3418	NYSE	DHT	Tue, May 14, 2019	5.85	6.00	5.82	5.90
3417	NYSE	DHT	Mon, May 13, 2019	5.70	5.81	5.61	5.79
3416	NYSE	DHT	Fri, May 10, 2019	5.95	5.95	5.75	5.80
3415	NYSE	DHT	Thu, May 9, 2019	5.70	5.97	5.62	5.88
3414	NYSE	DHT	Wed, May 8, 2019	5.48	5.72	5.48	5.67
3413	NYSE	DHT	Tue, May 7, 2019	5.57	5.58	5.45	5.50
3412	NYSE	DHT	Mon, May 6, 2019	5.59	5.62	5.41	5.61
3411	NYSE	DHT	Fri, May 3, 2019	5.51	5.78	5.51	5.70
3410	NYSE	DHT	Thu, May 2, 2019	5.37	5.55	5.37	5.44
3409	NYSE	DHT	Wed, May 1, 2019	5.34	5.47	5.27	5.42
3408	NYSE	DHT	Tue, Apr 30, 2019	5.39	5.40	5.25	5.33
3407	NYSE	DHT	Mon, Apr 29, 2019	5.19	5.40	5.18	5.36
3406	NYSE	DHT	Fri, Apr 26, 2019	5.11	5.20	5.00	5.20
3405	NYSE	DHT	Thu, Apr 25, 2019	5.22	5.25	5.12	5.16
3404	NYSE	DHT	Wed, Apr 24, 2019	5.32	5.40	5.11	5.21
3403	NYSE	DHT	Tue, Apr 23, 2019	5.13	5.21	5.12	5.17
3402	NYSE	DHT	Mon, Apr 22, 2019	4.91	5.16	4.91	5.09
3401	NYSE	DHT	Thu, Apr 18, 2019	4.91	5.02	4.91	4.91
3400	NYSE	DHT	Wed, Apr 17, 2019	5.06	5.09	4.93	4.94
3399	NYSE	DHT	Tue, Apr 16, 2019	5.07	5.10	5.04	5.05
3398	NYSE	DHT	Mon, Apr 15, 2019	5.10	5.16	5.04	5.07
3397	NYSE	DHT	Fri, Apr 12, 2019	5.23	5.24	5.01	5.06
3396	NYSE	DHT	Thu, Apr 11, 2019	5.15	5.20	5.07	5.18
3395	NYSE	DHT	Wed, Apr 10, 2019	4.98	5.19	4.96	5.15
3394	NYSE	DHT	Tue, Apr 9, 2019	4.90	5.00	4.86	4.96
3393	NYSE	DHT	Mon, Apr 8, 2019	4.70	4.94	4.70	4.89
3392	NYSE	DHT	Fri, Apr 5, 2019	4.51	4.68	4.51	4.63
3391	NYSE	DHT	Thu, Apr 4, 2019	4.50	4.56	4.49	4.51
3390	NYSE	DHT	Wed, Apr 3, 2019	4.66	4.71	4.48	4.52
3389	NYSE	DHT	Tue, Apr 2, 2019	4.62	4.67	4.62	4.66
3388	NYSE	DHT	Mon, Apr 1, 2019	4.50	4.64	4.50	4.59
3387	NYSE	DHT	Fri, Mar 29, 2019	4.47	4.50	4.41	4.46
3386	NYSE	DHT	Thu, Mar 28, 2019	4.50	4.58	4.42	4.43
3385	NYSE	DHT	Wed, Mar 27, 2019	4.52	4.61	4.52	4.52
3384	NYSE	DHT	Tue, Mar 26, 2019	4.60	4.65	4.50	4.55
3383	NYSE	DHT	Mon, Mar 25, 2019	4.51	4.58	4.45	4.56
3382	NYSE	DHT	Fri, Mar 22, 2019	4.61	4.63	4.51	4.53
3381	NYSE	DHT	Thu, Mar 21, 2019	4.62	4.70	4.55	4.66
3380	NYSE	DHT	Wed, Mar 20, 2019	4.56	4.63	4.52	4.61
3379	NYSE	DHT	Tue, Mar 19, 2019	4.68	4.68	4.55	4.58
3378	NYSE	DHT	Mon, Mar 18, 2019	4.59	4.68	4.56	4.64
3377	NYSE	DHT	Fri, Mar 15, 2019	4.49	4.58	4.47	4.56
3376	NYSE	DHT	Thu, Mar 14, 2019	4.59	4.60	4.48	4.50
3375	NYSE	DHT	Wed, Mar 13, 2019	4.49	4.63	4.49	4.60
3374	NYSE	DHT	Tue, Mar 12, 2019	4.38	4.51	4.38	4.46
3373	NYSE	DHT	Mon, Mar 11, 2019	4.40	4.43	4.35	4.38
3372	NYSE	DHT	Fri, Mar 8, 2019	4.29	4.42	4.25	4.36
3371	NYSE	DHT	Thu, Mar 7, 2019	4.38	4.40	4.27	4.32
3370	NYSE	DHT	Wed, Mar 6, 2019	4.47	4.48	4.35	4.38
3369	NYSE	DHT	Tue, Mar 5, 2019	4.44	4.49	4.36	4.48
3368	NYSE	DHT	Mon, Mar 4, 2019	4.44	4.44	4.36	4.43
3367	NYSE	DHT	Fri, Mar 1, 2019	4.33	4.42	4.33	4.42
3366	NYSE	DHT	Thu, Feb 28, 2019	4.34	4.34	4.23	4.32
3365	NYSE	DHT	Wed, Feb 27, 2019	4.29	4.36	4.26	4.32
3364	NYSE	DHT	Tue, Feb 26, 2019	4.24	4.31	4.23	4.27
3363	NYSE	DHT	Mon, Feb 25, 2019	4.32	4.39	4.24	4.25
3362	NYSE	DHT	Fri, Feb 22, 2019	4.26	4.35	4.26	4.28
3361	NYSE	DHT	Thu, Feb 21, 2019	4.12	4.27	4.12	4.25
3360	NYSE	DHT	Wed, Feb 20, 2019	4.22	4.24	4.11	4.14
3359	NYSE	DHT	Tue, Feb 19, 2019	4.20	4.33	4.19	4.20
3358	NYSE	DHT	Fri, Feb 15, 2019	4.09	4.36	4.09	4.24
3357	NYSE	DHT	Thu, Feb 14, 2019	4.05	4.13	4.01	4.01
3356	NYSE	DHT	Wed, Feb 13, 2019	4.06	4.12	3.99	4.07
3355	NYSE	DHT	Tue, Feb 12, 2019	4.10	4.20	4.03	4.05
3354	NYSE	DHT	Mon, Feb 11, 2019	3.90	3.94	3.70	3.94
3353	NYSE	DHT	Fri, Feb 8, 2019	3.85	3.94	3.83	3.90
3352	NYSE	DHT	Thu, Feb 7, 2019	3.98	3.98	3.60	3.79
3351	NYSE	DHT	Wed, Feb 6, 2019	4.06	4.10	3.99	4.01
3350	NYSE	DHT	Tue, Feb 5, 2019	4.06	4.16	4.03	4.05
3349	NYSE	DHT	Mon, Feb 4, 2019	4.03	4.07	3.99	4.06
3348	NYSE	DHT	Fri, Feb 1, 2019	4.06	4.08	3.97	3.99
3347	NYSE	DHT	Thu, Jan 31, 2019	4.02	4.11	3.99	4.05
3346	NYSE	DHT	Wed, Jan 30, 2019	4.01	4.10	3.99	4.03
3345	NYSE	DHT	Tue, Jan 29, 2019	4.03	4.09	3.95	3.99
3344	NYSE	DHT	Mon, Jan 28, 2019	4.10	4.10	4.00	4.03
3343	NYSE	DHT	Fri, Jan 25, 2019	4.27	4.30	4.13	4.13
3342	NYSE	DHT	Thu, Jan 24, 2019	4.30	4.30	4.23	4.23
3341	NYSE	DHT	Wed, Jan 23, 2019	4.33	4.34	4.23	4.32
3340	NYSE	DHT	Tue, Jan 22, 2019	4.34	4.39	4.23	4.32
3339	NYSE	DHT	Fri, Jan 18, 2019	4.39	4.44	4.35	4.37
3338	NYSE	DHT	Thu, Jan 17, 2019	4.30	4.38	4.30	4.36
3337	NYSE	DHT	Wed, Jan 16, 2019	4.29	4.47	4.28	4.39
3336	NYSE	DHT	Tue, Jan 15, 2019	4.25	4.35	4.25	4.31
3335	NYSE	DHT	Mon, Jan 14, 2019	4.26	4.27	4.18	4.24
3334	NYSE	DHT	Fri, Jan 11, 2019	4.30	4.30	4.17	4.28
3333	NYSE	DHT	Thu, Jan 10, 2019	4.26	4.31	4.11	4.25
3332	NYSE	DHT	Wed, Jan 9, 2019	4.50	4.52	4.39	4.43
3331	NYSE	DHT	Tue, Jan 8, 2019	4.41	4.47	4.36	4.41
3330	NYSE	DHT	Mon, Jan 7, 2019	4.25	4.39	4.20	4.36
3329	NYSE	DHT	Fri, Jan 4, 2019	4.19	4.34	4.17	4.26
3328	NYSE	DHT	Thu, Jan 3, 2019	4.10	4.18	4.03	4.11
3327	NYSE	DHT	Wed, Jan 2, 2019	3.99	4.15	3.92	4.05
3326	NYSE	DHT	Mon, Dec 31, 2018	3.95	3.99	3.90	3.92
3325	NYSE	DHT	Fri, Dec 28, 2018	4.07	4.08	3.86	3.93
3324	NYSE	DHT	Thu, Dec 27, 2018	4.10	4.10	3.94	4.07
3323	NYSE	DHT	Wed, Dec 26, 2018	4.04	4.22	3.99	4.17
3322	NYSE	DHT	Mon, Dec 24, 2018	4.05	4.12	4.00	4.03
3321	NYSE	DHT	Fri, Dec 21, 2018	4.02	4.19	4.02	4.09
3320	NYSE	DHT	Thu, Dec 20, 2018	4.10	4.12	3.98	4.03
3319	NYSE	DHT	Wed, Dec 19, 2018	4.02	4.14	4.02	4.12
3318	NYSE	DHT	Tue, Dec 18, 2018	4.03	4.07	3.92	4.02
3317	NYSE	DHT	Mon, Dec 17, 2018	4.17	4.21	4.02	4.04
3316	NYSE	DHT	Fri, Dec 14, 2018	4.28	4.28	4.03	4.19
3315	NYSE	DHT	Thu, Dec 13, 2018	4.34	4.36	4.24	4.30
3314	NYSE	DHT	Wed, Dec 12, 2018	4.35	4.44	4.32	4.34
3313	NYSE	DHT	Tue, Dec 11, 2018	4.38	4.43	4.26	4.29
3312	NYSE	DHT	Mon, Dec 10, 2018	4.31	4.37	4.13	4.32
3311	NYSE	DHT	Fri, Dec 7, 2018	4.36	4.43	4.30	4.36
3310	NYSE	DHT	Thu, Dec 6, 2018	4.27	4.38	4.14	4.29
3309	NYSE	DHT	Tue, Dec 4, 2018	4.58	4.58	4.34	4.36
3308	NYSE	DHT	Mon, Dec 3, 2018	4.56	4.65	4.53	4.59
3307	NYSE	DHT	Fri, Nov 30, 2018	4.71	4.85	4.45	4.52
3306	NYSE	DHT	Thu, Nov 29, 2018	4.87	4.98	4.78	4.84
3305	NYSE	DHT	Wed, Nov 28, 2018	4.73	4.92	4.50	4.87
3304	NYSE	DHT	Tue, Nov 27, 2018	4.39	4.84	4.39	4.71
3303	NYSE	DHT	Mon, Nov 26, 2018	4.31	4.41	4.18	4.26
3302	NYSE	DHT	Fri, Nov 23, 2018	4.27	4.39	4.27	4.28
3301	NYSE	DHT	Wed, Nov 21, 2018	4.22	4.49	4.22	4.35
3300	NYSE	DHT	Tue, Nov 20, 2018	4.42	4.42	4.08	4.11
3299	NYSE	DHT	Mon, Nov 19, 2018	4.51	4.53	4.45	4.49
3298	NYSE	DHT	Fri, Nov 16, 2018	4.58	4.61	4.51	4.56
3297	NYSE	DHT	Thu, Nov 15, 2018	4.56	4.68	4.56	4.60
3296	NYSE	DHT	Wed, Nov 14, 2018	4.67	4.72	4.57	4.59
3295	NYSE	DHT	Tue, Nov 13, 2018	4.81	4.88	4.59	4.61
3294	NYSE	DHT	Mon, Nov 12, 2018	5.05	5.05	4.78	4.83
3293	NYSE	DHT	Fri, Nov 9, 2018	5.16	5.16	5.00	5.07
3292	NYSE	DHT	Thu, Nov 8, 2018	5.25	5.31	5.20	5.21
3291	NYSE	DHT	Wed, Nov 7, 2018	5.46	5.47	5.16	5.24
3290	NYSE	DHT	Tue, Nov 6, 2018	5.34	5.50	5.23	5.46
3289	NYSE	DHT	Mon, Nov 5, 2018	5.50	5.50	5.26	5.29
3288	NYSE	DHT	Fri, Nov 2, 2018	5.18	5.60	5.15	5.48
3287	NYSE	DHT	Thu, Nov 1, 2018	5.10	5.20	4.98	5.13
3286	NYSE	DHT	Wed, Oct 31, 2018	5.14	5.17	4.97	5.03
3285	NYSE	DHT	Tue, Oct 30, 2018	4.97	5.15	4.94	5.09
3284	NYSE	DHT	Mon, Oct 29, 2018	5.11	5.20	4.91	4.99
3283	NYSE	DHT	Fri, Oct 26, 2018	4.74	5.19	4.72	5.01
3282	NYSE	DHT	Thu, Oct 25, 2018	4.68	4.80	4.68	4.76
3281	NYSE	DHT	Wed, Oct 24, 2018	4.69	4.86	4.60	4.60
3280	NYSE	DHT	Tue, Oct 23, 2018	4.75	4.79	4.62	4.72
3279	NYSE	DHT	Mon, Oct 22, 2018	4.86	4.95	4.80	4.82
3278	NYSE	DHT	Fri, Oct 19, 2018	4.97	5.01	4.76	4.84
3277	NYSE	DHT	Thu, Oct 18, 2018	4.90	4.96	4.73	4.78
3276	NYSE	DHT	Wed, Oct 17, 2018	4.99	4.99	4.92	4.96
3275	NYSE	DHT	Tue, Oct 16, 2018	4.85	5.02	4.84	5.00
3274	NYSE	DHT	Mon, Oct 15, 2018	4.76	4.86	4.75	4.81
3273	NYSE	DHT	Fri, Oct 12, 2018	4.72	4.92	4.72	4.76
3272	NYSE	DHT	Thu, Oct 11, 2018	4.62	4.77	4.58	4.69
3271	NYSE	DHT	Wed, Oct 10, 2018	4.96	5.00	4.67	4.68
3270	NYSE	DHT	Tue, Oct 9, 2018	4.95	5.01	4.92	4.98
3269	NYSE	DHT	Mon, Oct 8, 2018	5.00	5.04	4.91	4.94
3268	NYSE	DHT	Fri, Oct 5, 2018	5.00	5.07	4.98	5.02
3267	NYSE	DHT	Thu, Oct 4, 2018	4.91	5.00	4.91	4.96
3266	NYSE	DHT	Wed, Oct 3, 2018	4.92	4.99	4.89	4.93
3265	NYSE	DHT	Tue, Oct 2, 2018	4.88	4.97	4.86	4.89
3264	NYSE	DHT	Mon, Oct 1, 2018	4.71	4.89	4.71	4.88
3263	NYSE	DHT	Fri, Sep 28, 2018	4.72	4.80	4.63	4.70
3262	NYSE	DHT	Thu, Sep 27, 2018	4.53	4.82	4.50	4.72
3261	NYSE	DHT	Wed, Sep 26, 2018	4.65	4.66	4.55	4.57
3260	NYSE	DHT	Tue, Sep 25, 2018	4.72	4.80	4.65	4.66
3259	NYSE	DHT	Mon, Sep 24, 2018	4.61	4.71	4.57	4.69
3258	NYSE	DHT	Fri, Sep 21, 2018	4.61	4.65	4.58	4.60
3257	NYSE	DHT	Thu, Sep 20, 2018	4.55	4.64	4.55	4.60
3256	NYSE	DHT	Wed, Sep 19, 2018	4.52	4.61	4.50	4.52
3255	NYSE	DHT	Tue, Sep 18, 2018	4.50	4.62	4.47	4.53
3254	NYSE	DHT	Mon, Sep 17, 2018	4.53	4.59	4.40	4.45
3253	NYSE	DHT	Fri, Sep 14, 2018	4.47	4.55	4.47	4.52
3252	NYSE	DHT	Thu, Sep 13, 2018	4.50	4.51	4.37	4.47
3251	NYSE	DHT	Wed, Sep 12, 2018	4.60	4.62	4.50	4.51
3250	NYSE	DHT	Tue, Sep 11, 2018	4.55	4.61	4.55	4.58
3249	NYSE	DHT	Mon, Sep 10, 2018	4.57	4.62	4.56	4.56
3248	NYSE	DHT	Fri, Sep 7, 2018	4.45	4.56	4.44	4.55
3247	NYSE	DHT	Thu, Sep 6, 2018	4.50	4.53	4.44	4.46
3246	NYSE	DHT	Wed, Sep 5, 2018	4.59	4.59	4.50	4.52
3245	NYSE	DHT	Tue, Sep 4, 2018	4.68	4.68	4.50	4.59
3244	NYSE	DHT	Fri, Aug 31, 2018	4.62	4.71	4.62	4.68
3243	NYSE	DHT	Thu, Aug 30, 2018	4.65	4.69	4.61	4.66
3242	NYSE	DHT	Wed, Aug 29, 2018	4.71	4.81	4.62	4.66
3241	NYSE	DHT	Tue, Aug 28, 2018	4.59	4.73	4.59	4.65
3240	NYSE	DHT	Mon, Aug 27, 2018	4.56	4.64	4.53	4.59
3239	NYSE	DHT	Fri, Aug 24, 2018	4.55	4.56	4.48	4.53
3238	NYSE	DHT	Thu, Aug 23, 2018	4.50	4.59	4.44	4.50
3237	NYSE	DHT	Wed, Aug 22, 2018	4.40	4.52	4.39	4.50
3236	NYSE	DHT	Tue, Aug 21, 2018	4.27	4.46	4.27	4.37
3235	NYSE	DHT	Mon, Aug 20, 2018	4.19	4.27	4.13	4.23
3234	NYSE	DHT	Fri, Aug 17, 2018	4.12	4.38	4.10	4.17
3233	NYSE	DHT	Thu, Aug 16, 2018	4.25	4.29	4.12	4.13
3232	NYSE	DHT	Wed, Aug 15, 2018	4.19	4.31	4.13	4.20
3231	NYSE	DHT	Tue, Aug 14, 2018	4.28	4.30	4.19	4.25
3230	NYSE	DHT	Mon, Aug 13, 2018	4.29	4.35	4.24	4.31
3229	NYSE	DHT	Fri, Aug 10, 2018	4.35	4.42	4.30	4.33
3228	NYSE	DHT	Thu, Aug 9, 2018	4.51	4.53	4.35	4.37
3227	NYSE	DHT	Wed, Aug 8, 2018	4.35	4.60	4.35	4.48
3226	NYSE	DHT	Tue, Aug 7, 2018	4.46	4.52	4.38	4.45
3225	NYSE	DHT	Mon, Aug 6, 2018	4.48	4.54	4.33	4.39
3224	NYSE	DHT	Fri, Aug 3, 2018	4.35	4.49	4.35	4.48
3223	NYSE	DHT	Thu, Aug 2, 2018	4.25	4.47	4.21	4.37
3222	NYSE	DHT	Wed, Aug 1, 2018	4.23	4.28	4.21	4.25
3221	NYSE	DHT	Tue, Jul 31, 2018	4.34	4.38	4.25	4.25
3220	NYSE	DHT	Mon, Jul 30, 2018	4.39	4.39	4.31	4.32
3219	NYSE	DHT	Fri, Jul 27, 2018	4.32	4.42	4.32	4.39
3218	NYSE	DHT	Thu, Jul 26, 2018	4.25	4.41	4.25	4.40
3217	NYSE	DHT	Wed, Jul 25, 2018	4.27	4.32	4.24	4.27
3216	NYSE	DHT	Tue, Jul 24, 2018	4.31	4.37	4.24	4.28
3215	NYSE	DHT	Mon, Jul 23, 2018	4.53	4.58	4.42	4.43
3214	NYSE	DHT	Fri, Jul 20, 2018	4.63	4.63	4.48	4.51
3213	NYSE	DHT	Thu, Jul 19, 2018	4.64	4.74	4.62	4.63
3212	NYSE	DHT	Wed, Jul 18, 2018	4.49	4.67	4.47	4.62
3211	NYSE	DHT	Tue, Jul 17, 2018	4.57	4.60	4.48	4.49
3210	NYSE	DHT	Mon, Jul 16, 2018	4.62	4.62	4.45	4.57
3209	NYSE	DHT	Fri, Jul 13, 2018	4.75	4.75	4.65	4.66
3208	NYSE	DHT	Thu, Jul 12, 2018	4.80	4.80	4.64	4.72
3207	NYSE	DHT	Wed, Jul 11, 2018	4.86	4.86	4.78	4.78
3206	NYSE	DHT	Tue, Jul 10, 2018	4.73	4.90	4.73	4.89
3205	NYSE	DHT	Mon, Jul 9, 2018	4.85	4.86	4.67	4.73
3204	NYSE	DHT	Fri, Jul 6, 2018	4.83	4.85	4.73	4.81
3203	NYSE	DHT	Thu, Jul 5, 2018	4.83	4.90	4.77	4.81
3202	NYSE	DHT	Tue, Jul 3, 2018	4.74	4.85	4.71	4.80
3201	NYSE	DHT	Mon, Jul 2, 2018	4.66	4.72	4.61	4.70
3200	NYSE	DHT	Fri, Jun 29, 2018	4.70	4.72	4.65	4.69
3199	NYSE	DHT	Thu, Jun 28, 2018	4.74	4.74	4.65	4.69
3198	NYSE	DHT	Wed, Jun 27, 2018	4.72	4.85	4.69	4.72
3197	NYSE	DHT	Tue, Jun 26, 2018	4.58	4.74	4.53	4.72
3196	NYSE	DHT	Mon, Jun 25, 2018	4.89	4.90	4.50	4.60
3195	NYSE	DHT	Fri, Jun 22, 2018	4.73	4.99	4.72	4.89
3194	NYSE	DHT	Thu, Jun 21, 2018	4.72	4.81	4.69	4.71
3193	NYSE	DHT	Wed, Jun 20, 2018	4.55	4.74	4.54	4.72
3192	NYSE	DHT	Tue, Jun 19, 2018	4.39	4.59	4.38	4.54
3191	NYSE	DHT	Mon, Jun 18, 2018	4.30	4.44	4.25	4.40
3190	NYSE	DHT	Fri, Jun 15, 2018	4.25	4.26	4.04	4.08
3189	NYSE	DHT	Thu, Jun 14, 2018	4.18	4.25	4.15	4.25
3188	NYSE	DHT	Wed, Jun 13, 2018	4.16	4.19	4.10	4.17
3187	NYSE	DHT	Tue, Jun 12, 2018	4.26	4.27	4.09	4.15
3186	NYSE	DHT	Mon, Jun 11, 2018	4.28	4.32	4.24	4.28
3185	NYSE	DHT	Fri, Jun 8, 2018	4.29	4.35	4.24	4.30
3184	NYSE	DHT	Thu, Jun 7, 2018	4.28	4.36	4.24	4.29
3183	NYSE	DHT	Wed, Jun 6, 2018	4.26	4.35	4.24	4.27
3182	NYSE	DHT	Tue, Jun 5, 2018	4.22	4.26	4.19	4.26
3181	NYSE	DHT	Mon, Jun 4, 2018	4.21	4.36	4.19	4.24
3180	NYSE	DHT	Fri, Jun 1, 2018	4.15	4.37	4.10	4.17
3179	NYSE	DHT	Thu, May 31, 2018	4.13	4.20	4.06	4.14
3178	NYSE	DHT	Wed, May 30, 2018	4.00	4.20	3.99	4.12
3177	NYSE	DHT	Tue, May 29, 2018	3.91	4.04	3.90	3.99
3176	NYSE	DHT	Fri, May 25, 2018	3.75	3.96	3.69	3.90
3175	NYSE	DHT	Thu, May 24, 2018	3.73	3.79	3.72	3.75
3174	NYSE	DHT	Wed, May 23, 2018	3.75	3.78	3.72	3.75
3173	NYSE	DHT	Tue, May 22, 2018	3.76	3.80	3.75	3.76
3172	NYSE	DHT	Mon, May 21, 2018	3.72	3.78	3.71	3.76
3171	NYSE	DHT	Fri, May 18, 2018	3.75	3.79	3.71	3.72
3170	NYSE	DHT	Thu, May 17, 2018	3.76	3.80	3.72	3.72
3169	NYSE	DHT	Wed, May 16, 2018	3.75	3.79	3.75	3.77
3168	NYSE	DHT	Tue, May 15, 2018	3.82	3.85	3.73	3.73
3167	NYSE	DHT	Mon, May 14, 2018	3.86	3.90	3.80	3.82
3166	NYSE	DHT	Fri, May 11, 2018	3.90	3.90	3.81	3.83
3165	NYSE	DHT	Thu, May 10, 2018	3.90	3.91	3.86	3.89
3164	NYSE	DHT	Wed, May 9, 2018	3.67	3.91	3.67	3.89
3163	NYSE	DHT	Tue, May 8, 2018	3.57	3.68	3.57	3.65
3162	NYSE	DHT	Mon, May 7, 2018	3.64	3.70	3.63	3.65
3161	NYSE	DHT	Fri, May 4, 2018	3.59	3.67	3.59	3.63
3160	NYSE	DHT	Thu, May 3, 2018	3.64	3.66	3.58	3.61
3159	NYSE	DHT	Wed, May 2, 2018	3.65	3.69	3.63	3.64
3158	NYSE	DHT	Tue, May 1, 2018	3.65	3.67	3.61	3.65
3157	NYSE	DHT	Mon, Apr 30, 2018	3.62	3.66	3.59	3.63
3156	NYSE	DHT	Fri, Apr 27, 2018	3.76	3.79	3.60	3.60
3155	NYSE	DHT	Thu, Apr 26, 2018	3.83	3.83	3.77	3.78
3154	NYSE	DHT	Wed, Apr 25, 2018	3.81	3.83	3.73	3.80
3153	NYSE	DHT	Tue, Apr 24, 2018	3.89	3.89	3.78	3.82
3152	NYSE	DHT	Mon, Apr 23, 2018	3.83	3.86	3.79	3.86
3151	NYSE	DHT	Fri, Apr 20, 2018	3.79	3.86	3.77	3.85
3150	NYSE	DHT	Thu, Apr 19, 2018	3.79	3.88	3.79	3.87
3149	NYSE	DHT	Wed, Apr 18, 2018	3.80	3.84	3.75	3.79
3148	NYSE	DHT	Tue, Apr 17, 2018	3.77	3.80	3.74	3.78
3147	NYSE	DHT	Mon, Apr 16, 2018	3.73	3.78	3.68	3.76
3146	NYSE	DHT	Fri, Apr 13, 2018	3.72	3.74	3.69	3.73
3145	NYSE	DHT	Thu, Apr 12, 2018	3.68	3.74	3.67	3.72
3144	NYSE	DHT	Wed, Apr 11, 2018	3.58	3.68	3.55	3.66
3143	NYSE	DHT	Tue, Apr 10, 2018	3.48	3.61	3.46	3.58
3142	NYSE	DHT	Mon, Apr 9, 2018	3.48	3.51	3.44	3.44
3141	NYSE	DHT	Fri, Apr 6, 2018	3.64	3.64	3.45	3.46
3140	NYSE	DHT	Thu, Apr 5, 2018	3.57	3.65	3.46	3.63
3139	NYSE	DHT	Wed, Apr 4, 2018	3.32	3.56	3.31	3.55
3138	NYSE	DHT	Tue, Apr 3, 2018	3.34	3.41	3.28	3.34
3137	NYSE	DHT	Mon, Apr 2, 2018	3.40	3.46	3.32	3.33
3136	NYSE	DHT	Thu, Mar 29, 2018	3.45	3.48	3.40	3.40
3135	NYSE	DHT	Wed, Mar 28, 2018	3.63	3.65	3.39	3.42
3134	NYSE	DHT	Tue, Mar 27, 2018	3.68	3.71	3.61	3.64
3133	NYSE	DHT	Mon, Mar 26, 2018	3.77	3.80	3.66	3.69
3132	NYSE	DHT	Fri, Mar 23, 2018	3.86	3.91	3.73	3.73
3131	NYSE	DHT	Thu, Mar 22, 2018	3.73	3.78	3.64	3.68
3130	NYSE	DHT	Wed, Mar 21, 2018	3.68	3.81	3.68	3.77
3129	NYSE	DHT	Tue, Mar 20, 2018	3.77	3.79	3.66	3.68
3128	NYSE	DHT	Mon, Mar 19, 2018	3.82	3.83	3.70	3.75
3127	NYSE	DHT	Fri, Mar 16, 2018	3.62	3.89	3.62	3.86
3126	NYSE	DHT	Thu, Mar 15, 2018	3.67	3.67	3.58	3.61
3125	NYSE	DHT	Wed, Mar 14, 2018	3.65	3.68	3.60	3.66
3124	NYSE	DHT	Tue, Mar 13, 2018	3.69	3.71	3.63	3.64
3123	NYSE	DHT	Mon, Mar 12, 2018	3.62	3.74	3.59	3.67
3122	NYSE	DHT	Fri, Mar 9, 2018	3.60	3.64	3.58	3.60
3121	NYSE	DHT	Thu, Mar 8, 2018	3.66	3.70	3.54	3.58
3120	NYSE	DHT	Wed, Mar 7, 2018	3.74	3.74	3.65	3.66
3119	NYSE	DHT	Tue, Mar 6, 2018	3.81	3.85	3.68	3.71
3118	NYSE	DHT	Mon, Mar 5, 2018	3.64	3.73	3.63	3.63
3117	NYSE	DHT	Fri, Mar 2, 2018	3.66	3.69	3.62	3.67
3116	NYSE	DHT	Thu, Mar 1, 2018	3.74	3.74	3.63	3.66
3115	NYSE	DHT	Wed, Feb 28, 2018	3.67	3.91	3.67	3.76
3114	NYSE	DHT	Tue, Feb 27, 2018	3.75	3.77	3.66	3.66
3113	NYSE	DHT	Mon, Feb 26, 2018	3.77	3.79	3.70	3.75
3112	NYSE	DHT	Fri, Feb 23, 2018	3.71	3.77	3.67	3.77
3111	NYSE	DHT	Thu, Feb 22, 2018	3.75	3.79	3.70	3.70
3110	NYSE	DHT	Wed, Feb 21, 2018	3.75	3.80	3.73	3.75
3109	NYSE	DHT	Tue, Feb 20, 2018	3.86	3.86	3.74	3.74
3108	NYSE	DHT	Fri, Feb 16, 2018	3.88	3.96	3.84	3.85
3107	NYSE	DHT	Thu, Feb 15, 2018	3.91	3.97	3.87	3.89
3106	NYSE	DHT	Wed, Feb 14, 2018	3.78	3.91	3.78	3.88
3105	NYSE	DHT	Tue, Feb 13, 2018	3.71	3.86	3.70	3.81
3104	NYSE	DHT	Mon, Feb 12, 2018	3.78	3.81	3.74	3.75
3103	NYSE	DHT	Fri, Feb 9, 2018	3.52	3.63	3.44	3.61
3102	NYSE	DHT	Thu, Feb 8, 2018	3.57	3.57	3.49	3.50
3101	NYSE	DHT	Wed, Feb 7, 2018	3.40	3.62	3.40	3.57
3100	NYSE	DHT	Tue, Feb 6, 2018	3.31	3.50	3.27	3.40
3099	NYSE	DHT	Mon, Feb 5, 2018	3.50	3.54	3.38	3.38
3098	NYSE	DHT	Fri, Feb 2, 2018	3.61	3.61	3.48	3.54
3097	NYSE	DHT	Thu, Feb 1, 2018	3.45	3.65	3.45	3.63
3096	NYSE	DHT	Wed, Jan 31, 2018	3.62	3.64	3.43	3.46
3095	NYSE	DHT	Tue, Jan 30, 2018	3.75	3.78	3.55	3.62
3094	NYSE	DHT	Mon, Jan 29, 2018	3.79	3.85	3.77	3.78
3093	NYSE	DHT	Fri, Jan 26, 2018	3.87	3.90	3.80	3.82
3092	NYSE	DHT	Thu, Jan 25, 2018	3.85	3.87	3.79	3.84
3091	NYSE	DHT	Wed, Jan 24, 2018	3.84	3.87	3.80	3.81
3090	NYSE	DHT	Tue, Jan 23, 2018	3.83	3.87	3.80	3.81
3089	NYSE	DHT	Mon, Jan 22, 2018	3.90	3.92	3.82	3.85
3088	NYSE	DHT	Fri, Jan 19, 2018	3.85	3.94	3.82	3.92
3087	NYSE	DHT	Thu, Jan 18, 2018	3.88	3.93	3.88	3.89
3086	NYSE	DHT	Wed, Jan 17, 2018	3.85	3.92	3.85	3.90
3085	NYSE	DHT	Tue, Jan 16, 2018	3.84	3.96	3.78	3.83
3084	NYSE	DHT	Fri, Jan 12, 2018	3.84	3.85	3.77	3.79
3083	NYSE	DHT	Thu, Jan 11, 2018	3.82	3.91	3.80	3.82
3082	NYSE	DHT	Wed, Jan 10, 2018	3.80	3.82	3.77	3.82
3081	NYSE	DHT	Tue, Jan 9, 2018	3.79	3.82	3.75	3.79
3080	NYSE	DHT	Mon, Jan 8, 2018	3.81	3.83	3.73	3.79
3079	NYSE	DHT	Fri, Jan 5, 2018	3.87	3.91	3.81	3.84
3078	NYSE	DHT	Thu, Jan 4, 2018	3.85	3.92	3.83	3.86
3077	NYSE	DHT	Wed, Jan 3, 2018	3.73	3.86	3.73	3.82
3076	NYSE	DHT	Tue, Jan 2, 2018	3.59	3.76	3.59	3.73
3075	NYSE	DHT	Fri, Dec 29, 2017	3.66	3.73	3.59	3.59
3074	NYSE	DHT	Thu, Dec 28, 2017	3.58	3.70	3.58	3.68
3073	NYSE	DHT	Wed, Dec 27, 2017	3.57	3.65	3.57	3.60
3072	NYSE	DHT	Tue, Dec 26, 2017	3.61	3.67	3.59	3.60
3071	NYSE	DHT	Fri, Dec 22, 2017	3.60	3.69	3.59	3.65
3070	NYSE	DHT	Thu, Dec 21, 2017	3.57	3.65	3.57	3.60
3069	NYSE	DHT	Wed, Dec 20, 2017	3.56	3.59	3.52	3.55
3068	NYSE	DHT	Tue, Dec 19, 2017	3.57	3.60	3.52	3.57
3067	NYSE	DHT	Mon, Dec 18, 2017	3.64	3.67	3.56	3.57
3066	NYSE	DHT	Fri, Dec 15, 2017	3.65	3.65	3.58	3.58
3065	NYSE	DHT	Thu, Dec 14, 2017	3.65	3.70	3.59	3.62
3064	NYSE	DHT	Wed, Dec 13, 2017	3.77	3.78	3.67	3.68
3063	NYSE	DHT	Tue, Dec 12, 2017	3.68	3.79	3.67	3.76
3062	NYSE	DHT	Mon, Dec 11, 2017	3.64	3.74	3.63	3.68
3061	NYSE	DHT	Fri, Dec 8, 2017	3.65	3.68	3.61	3.65
3060	NYSE	DHT	Thu, Dec 7, 2017	3.58	3.66	3.55	3.63
3059	NYSE	DHT	Wed, Dec 6, 2017	3.64	3.66	3.58	3.63
3058	NYSE	DHT	Tue, Dec 5, 2017	3.68	3.70	3.65	3.65
3057	NYSE	DHT	Mon, Dec 4, 2017	3.79	3.80	3.65	3.69
3056	NYSE	DHT	Fri, Dec 1, 2017	3.90	3.90	3.75	3.79
3055	NYSE	DHT	Thu, Nov 30, 2017	3.89	3.92	3.83	3.87
3054	NYSE	DHT	Wed, Nov 29, 2017	3.88	3.92	3.84	3.89
3053	NYSE	DHT	Tue, Nov 28, 2017	3.84	3.95	3.83	3.93
3052	NYSE	DHT	Mon, Nov 27, 2017	3.87	3.91	3.81	3.88
3051	NYSE	DHT	Fri, Nov 24, 2017	3.98	3.98	3.86	3.86
3050	NYSE	DHT	Wed, Nov 22, 2017	3.95	3.98	3.89	3.89
3049	NYSE	DHT	Tue, Nov 21, 2017	3.96	3.99	3.92	3.95
3048	NYSE	DHT	Mon, Nov 20, 2017	3.88	3.97	3.83	3.96
3047	NYSE	DHT	Fri, Nov 17, 2017	3.86	3.92	3.83	3.92
3046	NYSE	DHT	Thu, Nov 16, 2017	3.79	3.92	3.78	3.87
3045	NYSE	DHT	Wed, Nov 15, 2017	3.77	3.89	3.70	3.76
3044	NYSE	DHT	Tue, Nov 14, 2017	4.00	4.02	3.71	3.77
3043	NYSE	DHT	Mon, Nov 13, 2017	3.96	3.99	3.72	3.87
3042	NYSE	DHT	Fri, Nov 10, 2017	3.98	4.08	3.97	3.97
3041	NYSE	DHT	Thu, Nov 9, 2017	4.05	4.10	3.99	4.02
3040	NYSE	DHT	Wed, Nov 8, 2017	4.01	4.11	4.01	4.05
3039	NYSE	DHT	Tue, Nov 7, 2017	4.06	4.10	4.03	4.03
3038	NYSE	DHT	Mon, Nov 6, 2017	4.00	4.06	3.97	4.03
3037	NYSE	DHT	Fri, Nov 3, 2017	4.05	4.07	3.97	4.01
3036	NYSE	DHT	Thu, Nov 2, 2017	4.05	4.11	4.04	4.07
3035	NYSE	DHT	Wed, Nov 1, 2017	3.95	4.13	3.95	4.08
3034	NYSE	DHT	Tue, Oct 31, 2017	4.04	4.07	3.94	3.94
3033	NYSE	DHT	Mon, Oct 30, 2017	3.99	4.09	3.99	4.07
3032	NYSE	DHT	Fri, Oct 27, 2017	3.89	4.07	3.89	4.02
3031	NYSE	DHT	Thu, Oct 26, 2017	3.93	3.97	3.88	3.89
3030	NYSE	DHT	Wed, Oct 25, 2017	4.00	4.00	3.84	3.93
3029	NYSE	DHT	Tue, Oct 24, 2017	3.92	4.04	3.92	3.97
3028	NYSE	DHT	Mon, Oct 23, 2017	4.06	4.08	3.92	3.92
3027	NYSE	DHT	Fri, Oct 20, 2017	4.19	4.24	4.00	4.06
3026	NYSE	DHT	Thu, Oct 19, 2017	4.11	4.32	4.04	4.16
3025	NYSE	DHT	Wed, Oct 18, 2017	4.10	4.15	4.07	4.15
3024	NYSE	DHT	Tue, Oct 17, 2017	4.06	4.13	4.01	4.08
3023	NYSE	DHT	Mon, Oct 16, 2017	4.07	4.15	4.05	4.08
3022	NYSE	DHT	Fri, Oct 13, 2017	4.05	4.10	4.02	4.05
3021	NYSE	DHT	Thu, Oct 12, 2017	4.08	4.11	4.01	4.02
3020	NYSE	DHT	Wed, Oct 11, 2017	4.01	4.10	3.98	4.06
3019	NYSE	DHT	Tue, Oct 10, 2017	4.01	4.05	3.98	4.03
3018	NYSE	DHT	Mon, Oct 9, 2017	3.91	4.04	3.91	3.99
3017	NYSE	DHT	Fri, Oct 6, 2017	4.00	4.05	3.90	3.94
3016	NYSE	DHT	Thu, Oct 5, 2017	4.02	4.07	4.01	4.02
3015	NYSE	DHT	Wed, Oct 4, 2017	4.07	4.08	3.99	4.02
3014	NYSE	DHT	Tue, Oct 3, 2017	4.02	4.09	3.99	4.08
3013	NYSE	DHT	Mon, Oct 2, 2017	3.98	4.08	3.95	4.00
3012	NYSE	DHT	Fri, Sep 29, 2017	4.02	4.03	3.96	3.98
3011	NYSE	DHT	Thu, Sep 28, 2017	4.00	4.08	3.95	4.00
3010	NYSE	DHT	Wed, Sep 27, 2017	3.95	4.09	3.94	4.01
3009	NYSE	DHT	Tue, Sep 26, 2017	3.97	4.02	3.88	3.95
3008	NYSE	DHT	Mon, Sep 25, 2017	4.05	4.12	3.96	3.97
3007	NYSE	DHT	Fri, Sep 22, 2017	4.00	4.11	3.98	4.07
3006	NYSE	DHT	Thu, Sep 21, 2017	4.00	4.05	3.91	3.92
3005	NYSE	DHT	Wed, Sep 20, 2017	4.14	4.14	3.85	4.01
3004	NYSE	DHT	Tue, Sep 19, 2017	3.92	4.15	3.89	4.14
3003	NYSE	DHT	Mon, Sep 18, 2017	3.85	3.93	3.82	3.89
3002	NYSE	DHT	Fri, Sep 15, 2017	3.92	3.95	3.84	3.87
3001	NYSE	DHT	Thu, Sep 14, 2017	3.83	3.93	3.83	3.92
3000	NYSE	DHT	Wed, Sep 13, 2017	3.86	3.91	3.81	3.84
2999	NYSE	DHT	Tue, Sep 12, 2017	3.84	3.91	3.83	3.86
2998	NYSE	DHT	Mon, Sep 11, 2017	3.87	3.93	3.83	3.83
2997	NYSE	DHT	Fri, Sep 8, 2017	3.88	3.95	3.84	3.87
2996	NYSE	DHT	Thu, Sep 7, 2017	3.91	3.95	3.86	3.91
2995	NYSE	DHT	Wed, Sep 6, 2017	3.78	3.94	3.75	3.93
2994	NYSE	DHT	Tue, Sep 5, 2017	3.76	3.83	3.74	3.79
2993	NYSE	DHT	Fri, Sep 1, 2017	3.77	3.81	3.74	3.77
2992	NYSE	DHT	Thu, Aug 31, 2017	3.68	3.78	3.67	3.75
2991	NYSE	DHT	Wed, Aug 30, 2017	3.86	3.90	3.64	3.67
2990	NYSE	DHT	Tue, Aug 29, 2017	3.86	3.93	3.80	3.86
2989	NYSE	DHT	Mon, Aug 28, 2017	3.91	3.97	3.87	3.88
2988	NYSE	DHT	Fri, Aug 25, 2017	3.89	3.93	3.87	3.90
2987	NYSE	DHT	Thu, Aug 24, 2017	3.85	3.89	3.81	3.88
2986	NYSE	DHT	Wed, Aug 23, 2017	3.81	3.93	3.77	3.86
2985	NYSE	DHT	Tue, Aug 22, 2017	3.77	3.85	3.74	3.85
2984	NYSE	DHT	Mon, Aug 21, 2017	3.84	3.85	3.77	3.78
2983	NYSE	DHT	Fri, Aug 18, 2017	3.75	3.87	3.69	3.85
2982	NYSE	DHT	Thu, Aug 17, 2017	3.73	3.85	3.70	3.76
2981	NYSE	DHT	Wed, Aug 16, 2017	3.81	3.83	3.73	3.75
2980	NYSE	DHT	Tue, Aug 15, 2017	3.86	3.88	3.79	3.83
2979	NYSE	DHT	Mon, Aug 14, 2017	3.92	3.95	3.86	3.87
2978	NYSE	DHT	Fri, Aug 11, 2017	3.88	4.00	3.88	3.92
2977	NYSE	DHT	Thu, Aug 10, 2017	3.80	4.09	3.80	3.97
2976	NYSE	DHT	Wed, Aug 9, 2017	4.08	4.10	3.72	3.75
2975	NYSE	DHT	Tue, Aug 8, 2017	4.03	4.10	3.97	3.97
2974	NYSE	DHT	Mon, Aug 7, 2017	4.10	4.12	4.03	4.05
2973	NYSE	DHT	Fri, Aug 4, 2017	3.96	4.10	3.96	4.10
2972	NYSE	DHT	Thu, Aug 3, 2017	4.06	4.10	3.94	3.95
2971	NYSE	DHT	Wed, Aug 2, 2017	4.01	4.14	4.01	4.06
2970	NYSE	DHT	Tue, Aug 1, 2017	4.15	4.18	4.03	4.03
2969	NYSE	DHT	Mon, Jul 31, 2017	4.17	4.22	4.13	4.16
2968	NYSE	DHT	Fri, Jul 28, 2017	4.10	4.18	4.10	4.16
2967	NYSE	DHT	Thu, Jul 27, 2017	4.11	4.12	4.03	4.11
2966	NYSE	DHT	Wed, Jul 26, 2017	4.11	4.12	4.04	4.10
2965	NYSE	DHT	Tue, Jul 25, 2017	4.10	4.20	4.07	4.12
2964	NYSE	DHT	Mon, Jul 24, 2017	4.04	4.12	4.02	4.09
2963	NYSE	DHT	Fri, Jul 21, 2017	4.18	4.20	4.01	4.06
2962	NYSE	DHT	Thu, Jul 20, 2017	4.20	4.22	4.10	4.15
2961	NYSE	DHT	Wed, Jul 19, 2017	4.23	4.24	4.14	4.19
2960	NYSE	DHT	Tue, Jul 18, 2017	4.31	4.32	4.21	4.22
2959	NYSE	DHT	Mon, Jul 17, 2017	4.36	4.40	4.27	4.34
2958	NYSE	DHT	Fri, Jul 14, 2017	4.41	4.44	4.32	4.36
2957	NYSE	DHT	Thu, Jul 13, 2017	4.35	4.42	4.31	4.39
2956	NYSE	DHT	Wed, Jul 12, 2017	4.29	4.38	4.27	4.35
2955	NYSE	DHT	Tue, Jul 11, 2017	4.26	4.30	4.17	4.29
2954	NYSE	DHT	Mon, Jul 10, 2017	4.33	4.36	4.24	4.29
2953	NYSE	DHT	Fri, Jul 7, 2017	4.34	4.39	4.23	4.37
2952	NYSE	DHT	Thu, Jul 6, 2017	4.31	4.38	4.25	4.35
2951	NYSE	DHT	Wed, Jul 5, 2017	4.38	4.38	4.24	4.33
2950	NYSE	DHT	Mon, Jul 3, 2017	4.14	4.39	4.13	4.39
2949	NYSE	DHT	Fri, Jun 30, 2017	4.12	4.19	4.08	4.15
2948	NYSE	DHT	Thu, Jun 29, 2017	4.11	4.18	4.07	4.14
2947	NYSE	DHT	Wed, Jun 28, 2017	4.04	4.16	4.01	4.11
2946	NYSE	DHT	Tue, Jun 27, 2017	3.97	4.10	3.97	4.02
2945	NYSE	DHT	Mon, Jun 26, 2017	4.08	4.15	3.98	3.99
2944	NYSE	DHT	Fri, Jun 23, 2017	3.98	4.08	3.95	4.07
2943	NYSE	DHT	Thu, Jun 22, 2017	3.90	4.04	3.90	3.99
2942	NYSE	DHT	Wed, Jun 21, 2017	3.78	3.92	3.77	3.90
2941	NYSE	DHT	Tue, Jun 20, 2017	3.86	3.86	3.78	3.79
2940	NYSE	DHT	Mon, Jun 19, 2017	3.94	3.95	3.81	3.88
2939	NYSE	DHT	Fri, Jun 16, 2017	3.84	3.90	3.77	3.90
2938	NYSE	DHT	Thu, Jun 15, 2017	3.94	3.99	3.87	3.89
2937	NYSE	DHT	Wed, Jun 14, 2017	4.03	4.04	3.93	3.99
2936	NYSE	DHT	Tue, Jun 13, 2017	4.00	4.05	3.97	4.04
2935	NYSE	DHT	Mon, Jun 12, 2017	4.01	4.04	3.97	4.00
2934	NYSE	DHT	Fri, Jun 9, 2017	4.03	4.08	4.00	4.02
2933	NYSE	DHT	Thu, Jun 8, 2017	4.00	4.06	3.97	4.04
2932	NYSE	DHT	Wed, Jun 7, 2017	4.04	4.05	3.93	3.97
2931	NYSE	DHT	Tue, Jun 6, 2017	4.10	4.12	4.00	4.04
2930	NYSE	DHT	Mon, Jun 5, 2017	4.23	4.24	4.12	4.13
2929	NYSE	DHT	Fri, Jun 2, 2017	4.40	4.44	4.24	4.24
2928	NYSE	DHT	Thu, Jun 1, 2017	4.22	4.46	4.22	4.43
2927	NYSE	DHT	Wed, May 31, 2017	4.18	4.29	4.09	4.22
2926	NYSE	DHT	Tue, May 30, 2017	4.25	4.28	3.97	4.20
2925	NYSE	DHT	Fri, May 26, 2017	4.29	4.30	4.25	4.27
2924	NYSE	DHT	Thu, May 25, 2017	4.25	4.33	4.20	4.27
2923	NYSE	DHT	Wed, May 24, 2017	4.40	4.42	4.21	4.25
2922	NYSE	DHT	Tue, May 23, 2017	4.49	4.50	4.39	4.41
2921	NYSE	DHT	Mon, May 22, 2017	4.47	4.59	4.47	4.49
2920	NYSE	DHT	Fri, May 19, 2017	4.30	4.51	4.30	4.47
2919	NYSE	DHT	Thu, May 18, 2017	4.31	4.33	4.24	4.30
2918	NYSE	DHT	Wed, May 17, 2017	4.32	4.47	4.26	4.29
2917	NYSE	DHT	Tue, May 16, 2017	4.54	4.58	4.25	4.27
2916	NYSE	DHT	Mon, May 15, 2017	4.53	4.61	4.50	4.53
2915	NYSE	DHT	Fri, May 12, 2017	4.55	4.57	4.52	4.54
2914	NYSE	DHT	Thu, May 11, 2017	4.56	4.59	4.50	4.55
2913	NYSE	DHT	Wed, May 10, 2017	4.56	4.61	4.54	4.56
2912	NYSE	DHT	Tue, May 9, 2017	4.47	4.61	4.41	4.60
2911	NYSE	DHT	Mon, May 8, 2017	4.58	4.58	4.48	4.52
2910	NYSE	DHT	Fri, May 5, 2017	4.58	4.69	4.53	4.58
2909	NYSE	DHT	Thu, May 4, 2017	4.72	4.73	4.54	4.57
2908	NYSE	DHT	Wed, May 3, 2017	4.74	4.77	4.67	4.73
2907	NYSE	DHT	Tue, May 2, 2017	4.74	4.86	4.73	4.77
2906	NYSE	DHT	Mon, May 1, 2017	4.79	4.91	4.74	4.74
2905	NYSE	DHT	Fri, Apr 28, 2017	4.93	4.95	4.70	4.79
2904	NYSE	DHT	Thu, Apr 27, 2017	4.81	4.93	4.81	4.91
2903	NYSE	DHT	Wed, Apr 26, 2017	4.80	4.84	4.77	4.82
2902	NYSE	DHT	Tue, Apr 25, 2017	4.63	4.69	4.60	4.67
2901	NYSE	DHT	Mon, Apr 24, 2017	4.66	4.68	4.55	4.63
2900	NYSE	DHT	Fri, Apr 21, 2017	4.66	4.66	4.55	4.60
2899	NYSE	DHT	Thu, Apr 20, 2017	4.62	4.72	4.60	4.65
2898	NYSE	DHT	Wed, Apr 19, 2017	4.57	4.65	4.53	4.59
2897	NYSE	DHT	Tue, Apr 18, 2017	4.56	4.62	4.53	4.57
2896	NYSE	DHT	Mon, Apr 17, 2017	4.51	4.62	4.46	4.62
2895	NYSE	DHT	Thu, Apr 13, 2017	4.46	4.60	4.45	4.50
2894	NYSE	DHT	Wed, Apr 12, 2017	4.60	4.64	4.46	4.48
2893	NYSE	DHT	Tue, Apr 11, 2017	4.63	4.66	4.50	4.61
2892	NYSE	DHT	Mon, Apr 10, 2017	4.48	4.66	4.47	4.64
2891	NYSE	DHT	Fri, Apr 7, 2017	4.47	4.53	4.42	4.50
2890	NYSE	DHT	Thu, Apr 6, 2017	4.38	4.52	4.38	4.50
2889	NYSE	DHT	Wed, Apr 5, 2017	4.55	4.59	4.35	4.36
2888	NYSE	DHT	Tue, Apr 4, 2017	4.54	4.62	4.50	4.53
2887	NYSE	DHT	Mon, Apr 3, 2017	4.50	4.55	4.46	4.52
2886	NYSE	DHT	Fri, Mar 31, 2017	4.45	4.51	4.41	4.47
2885	NYSE	DHT	Thu, Mar 30, 2017	4.53	4.56	4.43	4.47
2884	NYSE	DHT	Wed, Mar 29, 2017	4.53	4.74	4.51	4.53
2883	NYSE	DHT	Tue, Mar 28, 2017	4.40	4.64	4.40	4.53
2882	NYSE	DHT	Mon, Mar 27, 2017	4.47	4.49	4.37	4.38
2881	NYSE	DHT	Fri, Mar 24, 2017	4.53	4.63	4.48	4.48
2880	NYSE	DHT	Thu, Mar 23, 2017	4.98	5.00	4.49	4.49
2879	NYSE	DHT	Wed, Mar 22, 2017	4.73	4.89	4.72	4.86
2878	NYSE	DHT	Tue, Mar 21, 2017	4.89	4.90	4.74	4.76
2877	NYSE	DHT	Mon, Mar 20, 2017	4.80	4.89	4.73	4.89
2876	NYSE	DHT	Fri, Mar 17, 2017	5.08	5.20	4.60	4.69
2875	NYSE	DHT	Thu, Mar 16, 2017	5.09	5.15	5.06	5.13
2874	NYSE	DHT	Wed, Mar 15, 2017	5.00	5.13	4.97	5.10
2873	NYSE	DHT	Tue, Mar 14, 2017	4.94	5.10	4.92	4.99
2872	NYSE	DHT	Mon, Mar 13, 2017	5.00	5.09	4.95	4.95
2871	NYSE	DHT	Fri, Mar 10, 2017	4.99	5.07	4.99	5.02
2870	NYSE	DHT	Thu, Mar 9, 2017	4.99	5.02	4.96	4.99
2869	NYSE	DHT	Wed, Mar 8, 2017	5.00	5.04	4.95	4.99
2868	NYSE	DHT	Tue, Mar 7, 2017	4.96	5.00	4.94	4.95
2867	NYSE	DHT	Mon, Mar 6, 2017	4.98	5.04	4.93	5.02
2866	NYSE	DHT	Fri, Mar 3, 2017	4.98	5.07	4.96	5.01
2865	NYSE	DHT	Thu, Mar 2, 2017	4.91	5.04	4.85	5.00
2864	NYSE	DHT	Wed, Mar 1, 2017	4.69	4.95	4.57	4.94
2863	NYSE	DHT	Tue, Feb 28, 2017	4.70	4.73	4.62	4.63
2862	NYSE	DHT	Mon, Feb 27, 2017	4.74	4.76	4.66	4.67
2861	NYSE	DHT	Fri, Feb 24, 2017	4.75	4.77	4.65	4.75
2860	NYSE	DHT	Thu, Feb 23, 2017	4.88	4.90	4.78	4.79
2859	NYSE	DHT	Wed, Feb 22, 2017	4.85	4.88	4.74	4.87
2858	NYSE	DHT	Tue, Feb 21, 2017	4.79	4.92	4.78	4.86
2857	NYSE	DHT	Fri, Feb 17, 2017	4.75	4.80	4.64	4.79
2856	NYSE	DHT	Thu, Feb 16, 2017	4.75	4.80	4.72	4.76
2855	NYSE	DHT	Wed, Feb 15, 2017	4.85	4.86	4.73	4.79
2854	NYSE	DHT	Tue, Feb 14, 2017	4.83	4.90	4.77	4.87
2853	NYSE	DHT	Mon, Feb 13, 2017	4.96	4.99	4.84	4.90
2852	NYSE	DHT	Fri, Feb 10, 2017	4.89	4.98	4.87	4.92
2851	NYSE	DHT	Thu, Feb 9, 2017	4.86	4.91	4.80	4.82
2850	NYSE	DHT	Wed, Feb 8, 2017	4.92	4.95	4.83	4.90
2849	NYSE	DHT	Tue, Feb 7, 2017	4.80	4.98	4.80	4.92
2848	NYSE	DHT	Mon, Feb 6, 2017	4.90	5.02	4.77	4.83
2847	NYSE	DHT	Fri, Feb 3, 2017	4.80	4.93	4.80	4.91
2846	NYSE	DHT	Thu, Feb 2, 2017	4.81	4.92	4.74	4.78
2845	NYSE	DHT	Wed, Feb 1, 2017	4.72	4.87	4.71	4.87
2844	NYSE	DHT	Tue, Jan 31, 2017	4.78	4.81	4.61	4.69
2843	NYSE	DHT	Mon, Jan 30, 2017	4.77	4.86	4.51	4.61
2842	NYSE	DHT	Fri, Jan 27, 2017	4.36	4.39	4.27	4.27
2841	NYSE	DHT	Thu, Jan 26, 2017	4.35	4.41	4.34	4.40
2840	NYSE	DHT	Wed, Jan 25, 2017	4.33	4.41	4.32	4.40
2839	NYSE	DHT	Tue, Jan 24, 2017	4.37	4.42	4.31	4.41
2838	NYSE	DHT	Mon, Jan 23, 2017	4.35	4.40	4.30	4.37
2837	NYSE	DHT	Fri, Jan 20, 2017	4.28	4.40	4.28	4.40
2836	NYSE	DHT	Thu, Jan 19, 2017	4.23	4.32	4.23	4.28
2835	NYSE	DHT	Wed, Jan 18, 2017	4.08	4.24	4.05	4.23
2834	NYSE	DHT	Tue, Jan 17, 2017	3.97	4.11	3.96	4.09
2833	NYSE	DHT	Fri, Jan 13, 2017	3.97	4.05	3.97	3.99
2832	NYSE	DHT	Thu, Jan 12, 2017	4.03	4.07	3.92	4.01
2831	NYSE	DHT	Wed, Jan 11, 2017	3.94	4.07	3.94	4.01
2830	NYSE	DHT	Tue, Jan 10, 2017	4.06	4.08	3.94	3.94
2829	NYSE	DHT	Mon, Jan 9, 2017	4.10	4.15	3.99	4.03
2828	NYSE	DHT	Fri, Jan 6, 2017	4.17	4.19	4.06	4.11
2827	NYSE	DHT	Thu, Jan 5, 2017	4.34	4.39	4.17	4.18
2826	NYSE	DHT	Wed, Jan 4, 2017	4.45	4.45	4.26	4.34
2825	NYSE	DHT	Tue, Jan 3, 2017	4.19	4.43	4.17	4.42
2824	NYSE	DHT	Fri, Dec 30, 2016	4.10	4.20	4.10	4.14
2823	NYSE	DHT	Thu, Dec 29, 2016	4.14	4.18	4.06	4.17
2822	NYSE	DHT	Wed, Dec 28, 2016	4.11	4.18	4.09	4.16
2821	NYSE	DHT	Tue, Dec 27, 2016	4.14	4.14	4.06	4.13
2820	NYSE	DHT	Fri, Dec 23, 2016	4.16	4.18	4.09	4.15
2819	NYSE	DHT	Thu, Dec 22, 2016	4.05	4.19	4.04	4.16
2818	NYSE	DHT	Wed, Dec 21, 2016	3.95	4.06	3.95	4.04
2817	NYSE	DHT	Tue, Dec 20, 2016	3.88	3.98	3.82	3.96
2816	NYSE	DHT	Mon, Dec 19, 2016	3.84	3.91	3.78	3.81
2815	NYSE	DHT	Fri, Dec 16, 2016	3.94	3.99	3.85	3.89
2814	NYSE	DHT	Thu, Dec 15, 2016	3.71	3.90	3.69	3.89
2813	NYSE	DHT	Wed, Dec 14, 2016	3.82	3.94	3.73	3.75
2812	NYSE	DHT	Tue, Dec 13, 2016	3.75	3.90	3.74	3.86
2811	NYSE	DHT	Mon, Dec 12, 2016	4.02	4.02	3.71	3.74
2810	NYSE	DHT	Fri, Dec 9, 2016	3.94	4.10	3.84	4.02
2809	NYSE	DHT	Thu, Dec 8, 2016	3.63	4.01	3.63	3.94
2808	NYSE	DHT	Wed, Dec 7, 2016	3.55	3.65	3.54	3.60
2807	NYSE	DHT	Tue, Dec 6, 2016	3.57	3.63	3.53	3.55
2806	NYSE	DHT	Mon, Dec 5, 2016	3.53	3.67	3.51	3.58
2805	NYSE	DHT	Fri, Dec 2, 2016	3.55	3.62	3.54	3.57
2804	NYSE	DHT	Thu, Dec 1, 2016	3.50	3.63	3.44	3.56
2803	NYSE	DHT	Wed, Nov 30, 2016	3.82	3.92	3.50	3.55
2802	NYSE	DHT	Tue, Nov 29, 2016	3.85	3.89	3.75	3.80
2801	NYSE	DHT	Mon, Nov 28, 2016	3.79	3.87	3.77	3.87
2800	NYSE	DHT	Fri, Nov 25, 2016	3.83	3.92	3.79	3.84
2799	NYSE	DHT	Wed, Nov 23, 2016	3.88	3.97	3.86	3.90
2798	NYSE	DHT	Tue, Nov 22, 2016	4.08	4.08	3.93	3.99
2797	NYSE	DHT	Mon, Nov 21, 2016	3.75	4.08	3.75	4.08
2796	NYSE	DHT	Fri, Nov 18, 2016	3.79	3.80	3.71	3.78
2795	NYSE	DHT	Thu, Nov 17, 2016	3.99	4.03	3.72	3.79
2794	NYSE	DHT	Wed, Nov 16, 2016	3.66	3.96	3.64	3.93
2793	NYSE	DHT	Tue, Nov 15, 2016	3.69	3.72	3.60	3.69
2792	NYSE	DHT	Mon, Nov 14, 2016	3.74	3.78	3.66	3.69
2791	NYSE	DHT	Fri, Nov 11, 2016	3.72	3.76	3.62	3.69
2790	NYSE	DHT	Thu, Nov 10, 2016	3.58	3.79	3.58	3.69
2789	NYSE	DHT	Wed, Nov 9, 2016	3.32	3.60	3.30	3.57
2788	NYSE	DHT	Tue, Nov 8, 2016	3.55	3.57	3.45	3.50
2787	NYSE	DHT	Mon, Nov 7, 2016	3.72	3.74	3.56	3.59
2786	NYSE	DHT	Fri, Nov 4, 2016	3.57	3.72	3.50	3.67
2785	NYSE	DHT	Thu, Nov 3, 2016	3.55	3.65	3.43	3.61
2784	NYSE	DHT	Wed, Nov 2, 2016	3.45	3.65	3.29	3.38
2783	NYSE	DHT	Tue, Nov 1, 2016	4.14	4.40	3.91	3.98
2782	NYSE	DHT	Mon, Oct 31, 2016	4.10	4.13	4.04	4.07
2781	NYSE	DHT	Fri, Oct 28, 2016	4.18	4.20	4.06	4.12
2780	NYSE	DHT	Thu, Oct 27, 2016	4.30	4.30	4.20	4.20
2779	NYSE	DHT	Wed, Oct 26, 2016	4.35	4.36	4.20	4.27
2778	NYSE	DHT	Tue, Oct 25, 2016	4.36	4.42	4.33	4.37
2777	NYSE	DHT	Mon, Oct 24, 2016	4.41	4.49	4.32	4.36
2776	NYSE	DHT	Fri, Oct 21, 2016	4.33	4.45	4.32	4.38
2775	NYSE	DHT	Thu, Oct 20, 2016	4.45	4.50	4.36	4.37
2774	NYSE	DHT	Wed, Oct 19, 2016	4.43	4.62	4.38	4.42
2773	NYSE	DHT	Tue, Oct 18, 2016	4.26	4.40	4.23	4.38
2772	NYSE	DHT	Mon, Oct 17, 2016	4.23	4.26	4.17	4.20
2771	NYSE	DHT	Fri, Oct 14, 2016	4.24	4.31	4.16	4.20
2770	NYSE	DHT	Thu, Oct 13, 2016	4.17	4.29	4.16	4.17
2769	NYSE	DHT	Wed, Oct 12, 2016	4.34	4.34	4.17	4.21
2768	NYSE	DHT	Tue, Oct 11, 2016	4.40	4.43	4.27	4.33
2767	NYSE	DHT	Mon, Oct 10, 2016	4.41	4.47	4.35	4.40
2766	NYSE	DHT	Fri, Oct 7, 2016	4.41	4.47	4.35	4.38
2765	NYSE	DHT	Thu, Oct 6, 2016	4.22	4.43	4.22	4.41
2764	NYSE	DHT	Wed, Oct 5, 2016	4.18	4.27	4.16	4.17
2763	NYSE	DHT	Tue, Oct 4, 2016	4.11	4.19	4.09	4.12
2762	NYSE	DHT	Mon, Oct 3, 2016	4.15	4.15	4.01	4.09
2761	NYSE	DHT	Fri, Sep 30, 2016	4.10	4.22	4.05	4.19
2760	NYSE	DHT	Thu, Sep 29, 2016	4.17	4.19	4.00	4.05
2759	NYSE	DHT	Wed, Sep 28, 2016	4.18	4.30	4.11	4.16
2758	NYSE	DHT	Tue, Sep 27, 2016	4.10	4.16	4.02	4.13
2757	NYSE	DHT	Mon, Sep 26, 2016	4.20	4.25	4.07	4.08
2756	NYSE	DHT	Fri, Sep 23, 2016	4.23	4.26	4.12	4.17
2755	NYSE	DHT	Thu, Sep 22, 2016	4.21	4.24	4.17	4.22
2754	NYSE	DHT	Wed, Sep 21, 2016	4.17	4.24	4.12	4.14
2753	NYSE	DHT	Tue, Sep 20, 2016	4.21	4.25	4.10	4.11
2752	NYSE	DHT	Mon, Sep 19, 2016	4.22	4.29	4.18	4.21
2751	NYSE	DHT	Fri, Sep 16, 2016	4.03	4.19	4.02	4.16
2750	NYSE	DHT	Thu, Sep 15, 2016	4.09	4.14	4.03	4.03
2749	NYSE	DHT	Wed, Sep 14, 2016	4.21	4.22	4.08	4.08
2748	NYSE	DHT	Tue, Sep 13, 2016	4.27	4.29	4.10	4.20
2747	NYSE	DHT	Mon, Sep 12, 2016	4.25	4.39	4.24	4.29
2746	NYSE	DHT	Fri, Sep 9, 2016	4.50	4.50	4.26	4.26
2745	NYSE	DHT	Thu, Sep 8, 2016	4.45	4.57	4.44	4.51
2744	NYSE	DHT	Wed, Sep 7, 2016	4.23	4.52	4.23	4.42
2743	NYSE	DHT	Tue, Sep 6, 2016	4.20	4.32	4.16	4.20
2742	NYSE	DHT	Fri, Sep 2, 2016	4.09	4.28	4.09	4.18
2741	NYSE	DHT	Thu, Sep 1, 2016	4.30	4.34	4.04	4.08
2740	NYSE	DHT	Wed, Aug 31, 2016	4.49	4.52	4.30	4.31
2739	NYSE	DHT	Tue, Aug 30, 2016	4.44	4.52	4.42	4.48
2738	NYSE	DHT	Mon, Aug 29, 2016	4.45	4.49	4.42	4.44
2737	NYSE	DHT	Fri, Aug 26, 2016	4.51	4.59	4.41	4.44
2736	NYSE	DHT	Thu, Aug 25, 2016	4.62	4.64	4.42	4.51
2735	NYSE	DHT	Wed, Aug 24, 2016	5.05	5.06	4.70	4.72
2734	NYSE	DHT	Tue, Aug 23, 2016	5.03	5.15	5.03	5.08
2733	NYSE	DHT	Mon, Aug 22, 2016	5.13	5.19	5.04	5.04
2732	NYSE	DHT	Fri, Aug 19, 2016	5.40	5.47	5.35	5.19
2731	NYSE	DHT	Thu, Aug 18, 2016	5.36	5.40	5.32	5.40
2730	NYSE	DHT	Wed, Aug 17, 2016	5.40	5.42	5.25	5.32
2729	NYSE	DHT	Tue, Aug 16, 2016	5.42	5.46	5.30	5.38
2728	NYSE	DHT	Mon, Aug 15, 2016	5.25	5.40	5.20	5.35
2727	NYSE	DHT	Fri, Aug 12, 2016	5.13	5.17	5.07	5.14
2726	NYSE	DHT	Thu, Aug 11, 2016	5.19	5.19	5.11	5.17
2725	NYSE	DHT	Wed, Aug 10, 2016	5.18	5.20	5.03	5.14
2724	NYSE	DHT	Tue, Aug 9, 2016	4.92	4.93	4.79	4.80
2723	NYSE	DHT	Mon, Aug 8, 2016	4.88	4.97	4.85	4.87
2722	NYSE	DHT	Fri, Aug 5, 2016	4.77	4.91	4.75	4.88
2721	NYSE	DHT	Thu, Aug 4, 2016	4.80	4.83	4.68	4.76
2720	NYSE	DHT	Wed, Aug 3, 2016	4.55	4.74	4.53	4.74
2719	NYSE	DHT	Tue, Aug 2, 2016	4.58	4.68	4.49	4.54
2718	NYSE	DHT	Mon, Aug 1, 2016	4.65	4.67	4.55	4.58
2717	NYSE	DHT	Fri, Jul 29, 2016	4.67	4.74	4.64	4.66
2716	NYSE	DHT	Thu, Jul 28, 2016	4.72	4.74	4.60	4.67
2715	NYSE	DHT	Wed, Jul 27, 2016	4.79	4.87	4.71	4.71
2714	NYSE	DHT	Tue, Jul 26, 2016	4.84	4.90	4.76	4.80
2713	NYSE	DHT	Mon, Jul 25, 2016	4.97	4.99	4.90	4.91
2712	NYSE	DHT	Fri, Jul 22, 2016	5.06	5.10	4.96	4.96
2711	NYSE	DHT	Thu, Jul 21, 2016	5.02	5.14	5.01	5.06
2710	NYSE	DHT	Wed, Jul 20, 2016	4.90	5.03	4.85	5.01
2709	NYSE	DHT	Tue, Jul 19, 2016	4.95	4.97	4.88	4.92
2708	NYSE	DHT	Mon, Jul 18, 2016	4.85	4.99	4.82	4.97
2707	NYSE	DHT	Fri, Jul 15, 2016	4.90	4.94	4.82	4.83
2706	NYSE	DHT	Thu, Jul 14, 2016	5.00	5.01	4.88	4.88
2705	NYSE	DHT	Wed, Jul 13, 2016	5.02	5.08	4.89	4.92
2704	NYSE	DHT	Tue, Jul 12, 2016	4.88	5.00	4.83	4.95
2703	NYSE	DHT	Mon, Jul 11, 2016	4.75	4.89	4.75	4.79
2702	NYSE	DHT	Fri, Jul 8, 2016	4.60	4.83	4.60	4.75
2701	NYSE	DHT	Thu, Jul 7, 2016	4.96	4.98	4.56	4.57
2700	NYSE	DHT	Wed, Jul 6, 2016	4.92	5.00	4.78	4.97
2699	NYSE	DHT	Tue, Jul 5, 2016	5.07	5.10	4.90	4.90
2698	NYSE	DHT	Fri, Jul 1, 2016	5.02	5.15	5.02	5.10
2697	NYSE	DHT	Thu, Jun 30, 2016	5.05	5.08	4.99	5.03
2696	NYSE	DHT	Wed, Jun 29, 2016	5.05	5.12	5.02	5.05
2695	NYSE	DHT	Tue, Jun 28, 2016	5.10	5.15	5.00	5.02
2694	NYSE	DHT	Mon, Jun 27, 2016	5.14	5.15	4.95	4.97
2693	NYSE	DHT	Fri, Jun 24, 2016	4.97	5.25	4.97	5.14
2692	NYSE	DHT	Thu, Jun 23, 2016	5.20	5.30	5.20	5.24
2691	NYSE	DHT	Wed, Jun 22, 2016	5.15	5.20	5.12	5.16
2690	NYSE	DHT	Tue, Jun 21, 2016	5.21	5.22	5.08	5.15
2689	NYSE	DHT	Mon, Jun 20, 2016	5.19	5.30	5.14	5.23
2688	NYSE	DHT	Fri, Jun 17, 2016	5.06	5.19	5.05	5.06
2687	NYSE	DHT	Thu, Jun 16, 2016	5.14	5.21	4.95	5.02
2686	NYSE	DHT	Wed, Jun 15, 2016	5.30	5.36	5.14	5.14
2685	NYSE	DHT	Tue, Jun 14, 2016	5.54	5.57	5.25	5.26
2684	NYSE	DHT	Mon, Jun 13, 2016	5.61	5.65	5.45	5.52
2683	NYSE	DHT	Fri, Jun 10, 2016	5.65	5.70	5.50	5.54
2682	NYSE	DHT	Thu, Jun 9, 2016	5.75	5.77	5.65	5.65
2681	NYSE	DHT	Wed, Jun 8, 2016	5.64	5.87	5.64	5.82
2680	NYSE	DHT	Tue, Jun 7, 2016	5.66	5.76	5.63	5.63
2679	NYSE	DHT	Mon, Jun 6, 2016	5.68	5.87	5.61	5.64
2678	NYSE	DHT	Fri, Jun 3, 2016	5.46	5.69	5.45	5.63
2677	NYSE	DHT	Thu, Jun 2, 2016	5.42	5.45	5.33	5.42
2676	NYSE	DHT	Wed, Jun 1, 2016	5.47	5.51	5.37	5.42
2675	NYSE	DHT	Tue, May 31, 2016	5.43	5.62	5.41	5.46
2674	NYSE	DHT	Fri, May 27, 2016	5.25	5.45	5.25	5.40
2673	NYSE	DHT	Thu, May 26, 2016	5.38	5.45	5.23	5.24
2672	NYSE	DHT	Wed, May 25, 2016	5.24	5.46	5.24	5.33
2671	NYSE	DHT	Tue, May 24, 2016	5.25	5.26	5.12	5.25
2670	NYSE	DHT	Mon, May 23, 2016	5.32	5.36	5.22	5.23
2669	NYSE	DHT	Fri, May 20, 2016	5.34	5.37	5.29	5.35
2668	NYSE	DHT	Thu, May 19, 2016	5.39	5.41	5.22	5.33
2667	NYSE	DHT	Wed, May 18, 2016	5.54	5.57	5.37	5.41
2666	NYSE	DHT	Tue, May 17, 2016	5.60	5.68	5.54	5.54
2665	NYSE	DHT	Mon, May 16, 2016	5.65	5.68	5.53	5.61
2664	NYSE	DHT	Fri, May 13, 2016	5.62	5.70	5.52	5.58
2663	NYSE	DHT	Thu, May 12, 2016	5.73	5.81	5.58	5.61
2662	NYSE	DHT	Wed, May 11, 2016	5.90	5.94	5.76	5.90
2661	NYSE	DHT	Tue, May 10, 2016	5.98	6.00	5.82	5.83
2660	NYSE	DHT	Mon, May 9, 2016	5.79	6.00	5.75	5.95
2659	NYSE	DHT	Fri, May 6, 2016	5.69	5.85	5.65	5.71
2658	NYSE	DHT	Thu, May 5, 2016	5.60	5.79	5.59	5.66
2657	NYSE	DHT	Wed, May 4, 2016	5.69	5.71	5.50	5.52
2656	NYSE	DHT	Tue, May 3, 2016	5.92	5.95	5.60	5.61
2655	NYSE	DHT	Mon, May 2, 2016	5.75	5.80	5.56	5.79
2654	NYSE	DHT	Fri, Apr 29, 2016	5.93	5.97	5.63	5.74
2653	NYSE	DHT	Thu, Apr 28, 2016	5.94	5.97	5.82	5.89
2652	NYSE	DHT	Wed, Apr 27, 2016	5.97	6.02	5.92	5.95
2651	NYSE	DHT	Tue, Apr 26, 2016	5.91	5.94	5.79	5.91
2650	NYSE	DHT	Mon, Apr 25, 2016	5.98	6.08	5.72	5.84
2649	NYSE	DHT	Fri, Apr 22, 2016	5.93	6.00	5.89	5.94
2648	NYSE	DHT	Thu, Apr 21, 2016	5.95	5.96	5.75	5.91
2647	NYSE	DHT	Wed, Apr 20, 2016	5.94	6.01	5.88	5.95
2646	NYSE	DHT	Tue, Apr 19, 2016	6.00	6.10	5.86	5.92
2645	NYSE	DHT	Mon, Apr 18, 2016	5.68	6.02	5.67	5.99
2644	NYSE	DHT	Fri, Apr 15, 2016	5.88	5.91	5.68	5.70
2643	NYSE	DHT	Thu, Apr 14, 2016	5.92	6.00	5.81	5.89
2642	NYSE	DHT	Wed, Apr 13, 2016	5.84	5.98	5.79	5.91
2641	NYSE	DHT	Tue, Apr 12, 2016	5.74	5.93	5.73	5.82
2640	NYSE	DHT	Mon, Apr 11, 2016	5.56	5.79	5.55	5.71
2639	NYSE	DHT	Fri, Apr 8, 2016	5.58	5.59	5.45	5.53
2638	NYSE	DHT	Thu, Apr 7, 2016	5.54	5.61	5.49	5.53
2637	NYSE	DHT	Wed, Apr 6, 2016	5.63	5.65	5.49	5.62
2636	NYSE	DHT	Tue, Apr 5, 2016	5.55	5.55	5.55	5.60
2635	NYSE	DHT	Mon, Apr 4, 2016	5.70	5.74	5.55	5.55
2634	NYSE	DHT	Fri, Apr 1, 2016	5.72	5.77	5.61	5.68
2633	NYSE	DHT	Thu, Mar 31, 2016	5.84	5.97	5.71	5.76
2632	NYSE	DHT	Wed, Mar 30, 2016	5.66	5.93	5.61	5.83
2631	NYSE	DHT	Tue, Mar 29, 2016	5.52	5.67	5.42	5.60
2630	NYSE	DHT	Mon, Mar 28, 2016	5.73	5.75	5.50	5.59
2629	NYSE	DHT	Thu, Mar 24, 2016	5.49	5.73	5.39	5.73
2628	NYSE	DHT	Wed, Mar 23, 2016	5.73	5.77	5.39	5.51
2627	NYSE	DHT	Tue, Mar 22, 2016	5.76	5.79	5.66	5.71
2626	NYSE	DHT	Mon, Mar 21, 2016	6.08	6.16	5.71	5.80
2625	NYSE	DHT	Fri, Mar 18, 2016	6.34	6.34	5.96	6.12
2624	NYSE	DHT	Thu, Mar 17, 2016	6.34	6.44	6.25	6.30
2623	NYSE	DHT	Wed, Mar 16, 2016	6.22	6.48	6.21	6.32
2622	NYSE	DHT	Tue, Mar 15, 2016	6.37	6.37	6.37	6.24
2621	NYSE	DHT	Mon, Mar 14, 2016	6.43	6.45	6.31	6.37
2620	NYSE	DHT	Fri, Mar 11, 2016	6.13	6.13	6.13	6.43
2619	NYSE	DHT	Thu, Mar 10, 2016	6.11	6.16	5.97	6.13
2618	NYSE	DHT	Wed, Mar 9, 2016	6.01	6.01	6.01	6.09
2617	NYSE	DHT	Tue, Mar 8, 2016	6.25	6.33	5.95	6.01
2616	NYSE	DHT	Mon, Mar 7, 2016	6.05	6.43	6.03	6.31
2615	NYSE	DHT	Fri, Mar 4, 2016	5.95	6.19	5.86	5.94
2614	NYSE	DHT	Thu, Mar 3, 2016	5.68	5.68	5.68	5.82
2613	NYSE	DHT	Wed, Mar 2, 2016	5.84	5.84	5.55	5.68
2612	NYSE	DHT	Tue, Mar 1, 2016	5.87	5.98	5.83	5.88
2611	NYSE	DHT	Mon, Feb 29, 2016	5.73	5.92	5.71	5.83
2610	NYSE	DHT	Fri, Feb 26, 2016	5.84	5.86	5.66	5.75
2609	NYSE	DHT	Thu, Feb 25, 2016	5.80	5.85	5.64	5.78
2608	NYSE	DHT	Wed, Feb 24, 2016	5.75	5.81	5.54	5.78
2607	NYSE	DHT	Tue, Feb 23, 2016	5.96	6.04	5.82	5.82
2606	NYSE	DHT	Mon, Feb 22, 2016	6.11	6.23	5.98	6.01
2605	NYSE	DHT	Fri, Feb 19, 2016	5.69	6.07	5.57	6.06
2604	NYSE	DHT	Thu, Feb 18, 2016	5.79	5.84	5.66	5.72
2603	NYSE	DHT	Wed, Feb 17, 2016	5.75	5.99	5.71	5.73
2602	NYSE	DHT	Tue, Feb 16, 2016	5.71	5.79	5.46	5.69
2601	NYSE	DHT	Fri, Feb 12, 2016	5.19	5.67	5.15	5.59
2600	NYSE	DHT	Thu, Feb 11, 2016	4.88	5.18	4.88	4.99
2599	NYSE	DHT	Wed, Feb 10, 2016	5.30	5.30	4.94	5.16
2598	NYSE	DHT	Tue, Feb 9, 2016	5.42	5.51	5.24	5.25
2597	NYSE	DHT	Mon, Feb 8, 2016	5.77	5.77	5.24	5.44
2596	NYSE	DHT	Fri, Feb 5, 2016	5.81	6.00	5.77	5.83
2595	NYSE	DHT	Thu, Feb 4, 2016	5.76	6.04	5.66	5.78
2594	NYSE	DHT	Wed, Feb 3, 2016	5.73	5.92	5.52	5.92
2593	NYSE	DHT	Tue, Feb 2, 2016	5.80	5.83	5.65	5.70
2592	NYSE	DHT	Mon, Feb 1, 2016	5.79	5.94	5.67	5.91
2591	NYSE	DHT	Fri, Jan 29, 2016	5.70	5.80	5.61	5.78
2590	NYSE	DHT	Thu, Jan 28, 2016	5.90	6.00	5.60	5.63
2589	NYSE	DHT	Wed, Jan 27, 2016	5.82	5.86	5.59	5.70
2588	NYSE	DHT	Tue, Jan 26, 2016	5.80	5.80	5.52	5.76
2587	NYSE	DHT	Mon, Jan 25, 2016	5.79	5.85	5.55	5.56
2586	NYSE	DHT	Fri, Jan 22, 2016	5.85	6.06	5.72	5.83
2585	NYSE	DHT	Thu, Jan 21, 2016	5.44	5.77	5.37	5.72
2584	NYSE	DHT	Wed, Jan 20, 2016	5.60	5.60	5.15	5.36
2583	NYSE	DHT	Tue, Jan 19, 2016	5.61	5.85	5.61	5.67
2582	NYSE	DHT	Fri, Jan 15, 2016	5.56	5.67	5.23	5.51
2581	NYSE	DHT	Thu, Jan 14, 2016	5.77	5.87	5.42	5.80
2580	NYSE	DHT	Wed, Jan 13, 2016	6.51	6.51	5.76	5.80
2579	NYSE	DHT	Tue, Jan 12, 2016	6.54	6.56	5.84	6.37
2578	NYSE	DHT	Mon, Jan 11, 2016	7.06	7.07	6.63	6.65
2577	NYSE	DHT	Fri, Jan 8, 2016	7.22	7.30	6.98	7.10
2576	NYSE	DHT	Thu, Jan 7, 2016	7.25	7.39	7.09	7.19
2575	NYSE	DHT	Wed, Jan 6, 2016	7.46	7.63	7.32	7.39
2574	NYSE	DHT	Tue, Jan 5, 2016	7.88	7.93	7.48	7.49
2573	NYSE	DHT	Mon, Jan 4, 2016	8.05	8.06	7.81	7.83
2572	NYSE	DHT	Thu, Dec 31, 2015	8.15	8.15	8.02	8.09
2571	NYSE	DHT	Wed, Dec 30, 2015	7.96	8.19	7.92	8.17
2570	NYSE	DHT	Tue, Dec 29, 2015	8.07	8.13	7.93	8.00
2569	NYSE	DHT	Mon, Dec 28, 2015	8.10	8.10	7.95	8.03
2568	NYSE	DHT	Thu, Dec 24, 2015	8.10	8.22	8.07	8.10
2567	NYSE	DHT	Wed, Dec 23, 2015	8.16	8.22	8.03	8.10
2566	NYSE	DHT	Tue, Dec 22, 2015	7.84	8.17	7.82	8.11
2565	NYSE	DHT	Mon, Dec 21, 2015	7.82	7.88	7.70	7.80
2564	NYSE	DHT	Fri, Dec 18, 2015	7.58	8.00	7.55	7.75
2563	NYSE	DHT	Thu, Dec 17, 2015	8.04	8.04	7.56	7.59
2562	NYSE	DHT	Wed, Dec 16, 2015	8.00	8.06	7.82	8.05
2561	NYSE	DHT	Tue, Dec 15, 2015	7.82	8.00	7.77	7.97
2560	NYSE	DHT	Mon, Dec 14, 2015	7.79	7.91	7.51	7.83
2559	NYSE	DHT	Fri, Dec 11, 2015	8.04	8.09	7.80	7.82
2558	NYSE	DHT	Thu, Dec 10, 2015	8.21	8.24	8.03	8.07
2557	NYSE	DHT	Wed, Dec 9, 2015	8.07	8.24	8.00	8.23
2556	NYSE	DHT	Tue, Dec 8, 2015	7.92	8.15	7.92	8.04
2555	NYSE	DHT	Mon, Dec 7, 2015	8.04	8.05	7.91	8.02
2554	NYSE	DHT	Fri, Dec 4, 2015	7.85	8.05	7.80	8.04
2553	NYSE	DHT	Thu, Dec 3, 2015	7.82	7.93	7.68	7.80
2552	NYSE	DHT	Wed, Dec 2, 2015	7.79	8.05	7.64	7.72
2551	NYSE	DHT	Tue, Dec 1, 2015	7.62	7.79	7.50	7.70
2550	NYSE	DHT	Mon, Nov 30, 2015	7.76	7.76	7.45	7.50
2549	NYSE	DHT	Fri, Nov 27, 2015	7.50	7.84	7.46	7.77
2548	NYSE	DHT	Wed, Nov 25, 2015	7.32	7.46	7.26	7.46
2547	NYSE	DHT	Tue, Nov 24, 2015	7.32	7.43	7.17	7.33
2546	NYSE	DHT	Mon, Nov 23, 2015	7.15	7.28	7.11	7.27
2545	NYSE	DHT	Fri, Nov 20, 2015	7.06	7.19	7.01	7.11
2544	NYSE	DHT	Thu, Nov 19, 2015	7.12	7.20	7.01	7.01
2543	NYSE	DHT	Wed, Nov 18, 2015	7.20	7.25	7.10	7.18
2542	NYSE	DHT	Tue, Nov 17, 2015	7.47	7.49	7.15	7.15
2541	NYSE	DHT	Mon, Nov 16, 2015	7.25	7.52	7.24	7.48
2540	NYSE	DHT	Fri, Nov 13, 2015	7.22	7.40	7.07	7.23
2539	NYSE	DHT	Thu, Nov 12, 2015	7.20	7.33	7.15	7.27
2538	NYSE	DHT	Wed, Nov 11, 2015	7.52	7.52	7.21	7.27
2537	NYSE	DHT	Tue, Nov 10, 2015	7.58	7.67	7.42	7.47
2536	NYSE	DHT	Mon, Nov 9, 2015	7.65	7.66	7.53	7.60
2535	NYSE	DHT	Fri, Nov 6, 2015	7.43	7.66	7.40	7.65
2534	NYSE	DHT	Thu, Nov 5, 2015	7.63	7.73	7.34	7.37
2533	NYSE	DHT	Wed, Nov 4, 2015	8.07	8.10	7.50	7.65
2532	NYSE	DHT	Tue, Nov 3, 2015	8.07	8.13	7.96	8.10
2531	NYSE	DHT	Mon, Nov 2, 2015	7.90	8.10	7.87	8.09
2530	NYSE	DHT	Fri, Oct 30, 2015	7.78	7.98	7.70	7.86
2529	NYSE	DHT	Thu, Oct 29, 2015	7.75	8.00	7.68	7.74
2528	NYSE	DHT	Wed, Oct 28, 2015	7.72	7.84	7.49	7.76
2527	NYSE	DHT	Tue, Oct 27, 2015	7.77	7.79	7.48	7.67
2526	NYSE	DHT	Mon, Oct 26, 2015	8.09	8.14	7.75	7.78
2525	NYSE	DHT	Fri, Oct 23, 2015	8.05	8.18	7.93	8.10
2524	NYSE	DHT	Thu, Oct 22, 2015	8.22	8.24	7.96	8.02
2523	NYSE	DHT	Wed, Oct 21, 2015	8.07	8.40	8.05	8.13
2522	NYSE	DHT	Tue, Oct 20, 2015	7.95	8.02	7.92	8.02
2521	NYSE	DHT	Mon, Oct 19, 2015	8.21	8.23	7.91	7.96
2520	NYSE	DHT	Fri, Oct 16, 2015	8.31	8.47	8.12	8.30
2519	NYSE	DHT	Thu, Oct 15, 2015	8.08	8.28	8.08	8.28
2518	NYSE	DHT	Wed, Oct 14, 2015	8.13	8.25	8.04	8.07
2517	NYSE	DHT	Tue, Oct 13, 2015	8.30	8.48	8.14	8.15
2516	NYSE	DHT	Mon, Oct 12, 2015	8.39	8.40	8.18	8.38
2515	NYSE	DHT	Fri, Oct 9, 2015	8.45	8.52	8.19	8.33
2514	NYSE	DHT	Thu, Oct 8, 2015	8.25	8.49	8.23	8.40
2513	NYSE	DHT	Wed, Oct 7, 2015	8.27	8.39	8.14	8.25
2512	NYSE	DHT	Tue, Oct 6, 2015	8.35	8.40	8.18	8.25
2511	NYSE	DHT	Mon, Oct 5, 2015	8.14	8.40	7.97	8.34
2510	NYSE	DHT	Fri, Oct 2, 2015	7.63	7.93	7.55	7.90
2509	NYSE	DHT	Thu, Oct 1, 2015	7.50	7.74	7.46	7.64
2508	NYSE	DHT	Wed, Sep 30, 2015	7.36	7.46	7.20	7.42
2507	NYSE	DHT	Tue, Sep 29, 2015	7.32	7.45	7.22	7.28
2506	NYSE	DHT	Mon, Sep 28, 2015	7.36	7.43	7.21	7.22
2505	NYSE	DHT	Fri, Sep 25, 2015	7.75	7.76	7.34	7.37
2504	NYSE	DHT	Thu, Sep 24, 2015	7.73	7.86	7.65	7.70
2503	NYSE	DHT	Wed, Sep 23, 2015	7.97	8.04	7.62	7.74
2502	NYSE	DHT	Tue, Sep 22, 2015	7.97	8.04	7.87	7.99
2501	NYSE	DHT	Mon, Sep 21, 2015	8.02	8.19	7.94	8.04
2500	NYSE	DHT	Fri, Sep 18, 2015	7.87	8.00	7.84	7.86
2499	NYSE	DHT	Thu, Sep 17, 2015	7.78	8.00	7.76	7.97
2498	NYSE	DHT	Wed, Sep 16, 2015	7.66	7.81	7.63	7.77
2497	NYSE	DHT	Tue, Sep 15, 2015	7.45	7.61	7.39	7.59
2496	NYSE	DHT	Mon, Sep 14, 2015	7.60	7.65	7.29	7.42
2495	NYSE	DHT	Fri, Sep 11, 2015	7.45	7.48	7.32	7.41
2494	NYSE	DHT	Thu, Sep 10, 2015	7.42	7.51	7.37	7.49
2493	NYSE	DHT	Wed, Sep 9, 2015	7.55	7.57	7.41	7.43
2492	NYSE	DHT	Tue, Sep 8, 2015	7.51	7.58	7.44	7.50
2491	NYSE	DHT	Fri, Sep 4, 2015	7.32	7.47	7.32	7.42
2490	NYSE	DHT	Thu, Sep 3, 2015	7.25	7.57	7.25	7.43
2489	NYSE	DHT	Wed, Sep 2, 2015	7.12	7.17	6.99	7.14
2488	NYSE	DHT	Tue, Sep 1, 2015	7.05	7.12	6.93	7.07
2487	NYSE	DHT	Mon, Aug 31, 2015	7.18	7.29	7.11	7.15
2486	NYSE	DHT	Fri, Aug 28, 2015	7.20	7.29	7.10	7.24
2485	NYSE	DHT	Thu, Aug 27, 2015	7.03	7.25	7.00	7.11
2484	NYSE	DHT	Wed, Aug 26, 2015	6.95	7.00	6.75	7.00
2483	NYSE	DHT	Tue, Aug 25, 2015	6.81	7.08	6.78	6.81
2482	NYSE	DHT	Mon, Aug 24, 2015	6.65	7.00	6.05	6.61
2481	NYSE	DHT	Fri, Aug 21, 2015	6.90	7.29	6.84	7.04
2480	NYSE	DHT	Thu, Aug 20, 2015	7.09	7.10	6.96	7.02
2479	NYSE	DHT	Wed, Aug 19, 2015	7.30	7.32	7.08	7.14
2478	NYSE	DHT	Tue, Aug 18, 2015	7.55	7.58	7.22	7.32
2477	NYSE	DHT	Mon, Aug 17, 2015	7.43	7.57	7.36	7.51
2476	NYSE	DHT	Fri, Aug 14, 2015	7.44	7.47	7.26	7.47
2475	NYSE	DHT	Thu, Aug 13, 2015	7.24	7.47	7.14	7.44
2474	NYSE	DHT	Wed, Aug 12, 2015	7.45	7.45	6.89	7.21
2473	NYSE	DHT	Tue, Aug 11, 2015	7.49	7.53	7.39	7.51
2472	NYSE	DHT	Mon, Aug 10, 2015	7.38	7.65	7.38	7.50
2471	NYSE	DHT	Fri, Aug 7, 2015	7.61	7.72	7.51	7.63
2470	NYSE	DHT	Thu, Aug 6, 2015	7.60	7.70	7.45	7.68
2469	NYSE	DHT	Wed, Aug 5, 2015	7.78	7.85	7.43	7.55
2468	NYSE	DHT	Tue, Aug 4, 2015	7.92	7.97	7.70	7.75
2467	NYSE	DHT	Mon, Aug 3, 2015	7.93	8.01	7.86	7.90
2466	NYSE	DHT	Fri, Jul 31, 2015	8.25	8.26	7.93	7.95
2465	NYSE	DHT	Thu, Jul 30, 2015	8.53	8.53	8.17	8.22
2464	NYSE	DHT	Wed, Jul 29, 2015	8.75	8.79	8.35	8.55
2463	NYSE	DHT	Tue, Jul 28, 2015	8.57	8.78	8.49	8.60
2462	NYSE	DHT	Mon, Jul 27, 2015	8.37	8.63	8.21	8.57
2461	NYSE	DHT	Fri, Jul 24, 2015	8.43	8.49	8.31	8.38
2460	NYSE	DHT	Thu, Jul 23, 2015	8.95	8.99	8.33	8.42
2459	NYSE	DHT	Wed, Jul 22, 2015	8.74	8.93	8.60	8.90
2458	NYSE	DHT	Tue, Jul 21, 2015	8.51	8.81	8.51	8.72
2457	NYSE	DHT	Mon, Jul 20, 2015	8.66	8.68	8.39	8.49
2456	NYSE	DHT	Fri, Jul 17, 2015	8.30	8.57	8.23	8.43
2455	NYSE	DHT	Thu, Jul 16, 2015	8.13	8.37	7.97	8.29
2454	NYSE	DHT	Wed, Jul 15, 2015	8.16	8.21	8.01	8.09
2453	NYSE	DHT	Tue, Jul 14, 2015	8.17	8.21	8.11	8.15
2452	NYSE	DHT	Mon, Jul 13, 2015	8.03	8.22	8.00	8.15
2451	NYSE	DHT	Fri, Jul 10, 2015	7.84	8.02	7.82	8.01
2450	NYSE	DHT	Thu, Jul 9, 2015	7.78	7.92	7.76	7.78
2449	NYSE	DHT	Wed, Jul 8, 2015	7.90	7.93	7.65	7.70
2448	NYSE	DHT	Tue, Jul 7, 2015	8.00	8.03	7.76	7.99
2447	NYSE	DHT	Mon, Jul 6, 2015	8.00	8.10	7.88	7.99
2446	NYSE	DHT	Thu, Jul 2, 2015	7.88	8.10	7.86	8.06
2445	NYSE	DHT	Wed, Jul 1, 2015	7.90	8.18	7.80	7.86
2444	NYSE	DHT	Tue, Jun 30, 2015	8.01	8.03	7.68	7.77
2443	NYSE	DHT	Mon, Jun 29, 2015	8.03	8.15	7.90	7.93
2442	NYSE	DHT	Fri, Jun 26, 2015	8.05	8.29	8.01	8.08
2441	NYSE	DHT	Thu, Jun 25, 2015	8.37	8.37	7.92	7.95
2440	NYSE	DHT	Wed, Jun 24, 2015	8.46	8.56	8.30	8.32
2439	NYSE	DHT	Tue, Jun 23, 2015	8.09	8.55	8.03	8.47
2438	NYSE	DHT	Mon, Jun 22, 2015	8.04	8.19	8.01	8.06
2437	NYSE	DHT	Fri, Jun 19, 2015	8.14	8.14	7.92	8.02
2436	NYSE	DHT	Thu, Jun 18, 2015	8.09	8.16	8.03	8.10
2435	NYSE	DHT	Wed, Jun 17, 2015	8.06	8.18	8.03	8.06
2434	NYSE	DHT	Tue, Jun 16, 2015	8.06	8.13	8.01	8.03
2433	NYSE	DHT	Mon, Jun 15, 2015	8.18	8.20	8.05	8.09
2432	NYSE	DHT	Fri, Jun 12, 2015	8.17	8.26	8.08	8.19
2431	NYSE	DHT	Thu, Jun 11, 2015	8.17	8.25	8.09	8.19
2430	NYSE	DHT	Wed, Jun 10, 2015	8.24	8.38	8.15	8.19
2429	NYSE	DHT	Tue, Jun 9, 2015	8.12	8.32	8.06	8.19
2428	NYSE	DHT	Mon, Jun 8, 2015	8.16	8.21	8.02	8.13
2427	NYSE	DHT	Fri, Jun 5, 2015	7.94	8.19	7.87	8.15
2426	NYSE	DHT	Thu, Jun 4, 2015	7.97	8.09	7.80	7.95
2425	NYSE	DHT	Wed, Jun 3, 2015	8.03	8.05	7.88	8.04
2424	NYSE	DHT	Tue, Jun 2, 2015	7.89	8.05	7.84	8.04
2423	NYSE	DHT	Mon, Jun 1, 2015	7.91	7.94	7.78	7.90
2422	NYSE	DHT	Fri, May 29, 2015	7.97	8.03	7.85	7.89
2421	NYSE	DHT	Thu, May 28, 2015	8.07	8.14	7.96	7.98
2420	NYSE	DHT	Wed, May 27, 2015	8.00	8.11	7.97	8.09
2419	NYSE	DHT	Tue, May 26, 2015	8.05	8.09	7.95	8.00
2418	NYSE	DHT	Fri, May 22, 2015	8.02	8.20	8.01	8.09
2417	NYSE	DHT	Thu, May 21, 2015	8.00	8.15	8.00	8.02
2416	NYSE	DHT	Wed, May 20, 2015	7.94	8.11	7.89	8.01
2415	NYSE	DHT	Tue, May 19, 2015	7.90	8.05	7.85	7.96
2414	NYSE	DHT	Mon, May 18, 2015	7.98	8.18	7.82	7.90
2413	NYSE	DHT	Fri, May 15, 2015	7.80	8.01	7.75	8.00
2412	NYSE	DHT	Thu, May 14, 2015	7.55	7.83	7.55	7.79
2411	NYSE	DHT	Wed, May 13, 2015	7.21	7.56	7.17	7.51
2410	NYSE	DHT	Tue, May 12, 2015	7.41	7.42	7.13	7.14
2409	NYSE	DHT	Mon, May 11, 2015	7.36	7.50	7.28	7.38
2408	NYSE	DHT	Fri, May 8, 2015	7.65	7.70	7.42	7.55
2407	NYSE	DHT	Thu, May 7, 2015	7.57	7.74	7.55	7.59
2406	NYSE	DHT	Wed, May 6, 2015	7.80	7.96	7.57	7.57
2405	NYSE	DHT	Tue, May 5, 2015	8.19	8.21	7.78	7.82
2404	NYSE	DHT	Mon, May 4, 2015	8.25	8.30	8.07	8.18
2403	NYSE	DHT	Fri, May 1, 2015	8.03	8.24	8.02	8.22
2402	NYSE	DHT	Thu, Apr 30, 2015	8.00	8.25	7.92	8.00
2401	NYSE	DHT	Wed, Apr 29, 2015	8.10	8.43	7.83	8.00
2400	NYSE	DHT	Tue, Apr 28, 2015	7.82	8.01	7.64	8.00
2399	NYSE	DHT	Mon, Apr 27, 2015	7.88	7.95	7.71	7.72
2398	NYSE	DHT	Fri, Apr 24, 2015	7.87	7.91	7.59	7.88
2397	NYSE	DHT	Thu, Apr 23, 2015	7.70	8.00	7.58	7.85
2396	NYSE	DHT	Wed, Apr 22, 2015	7.73	7.80	7.67	7.68
2395	NYSE	DHT	Tue, Apr 21, 2015	7.88	7.90	7.68	7.72
2394	NYSE	DHT	Mon, Apr 20, 2015	7.71	7.90	7.66	7.87
2393	NYSE	DHT	Fri, Apr 17, 2015	7.71	7.80	7.62	7.70
2392	NYSE	DHT	Thu, Apr 16, 2015	7.90	7.91	7.67	7.78
2391	NYSE	DHT	Wed, Apr 15, 2015	8.14	8.25	7.82	7.92
2390	NYSE	DHT	Tue, Apr 14, 2015	7.79	8.12	7.78	8.10
2389	NYSE	DHT	Mon, Apr 13, 2015	7.99	8.00	7.78	7.78
2388	NYSE	DHT	Fri, Apr 10, 2015	7.58	8.00	7.50	7.94
2387	NYSE	DHT	Thu, Apr 9, 2015	7.32	7.65	7.31	7.47
2386	NYSE	DHT	Wed, Apr 8, 2015	7.36	7.49	7.15	7.30
2385	NYSE	DHT	Tue, Apr 7, 2015	7.30	7.49	7.26	7.36
2384	NYSE	DHT	Mon, Apr 6, 2015	7.11	7.28	7.08	7.24
2383	NYSE	DHT	Thu, Apr 2, 2015	6.99	7.20	6.88	7.17
2382	NYSE	DHT	Wed, Apr 1, 2015	6.97	7.06	6.90	6.97
2381	NYSE	DHT	Tue, Mar 31, 2015	6.82	7.00	6.76	6.98
2380	NYSE	DHT	Mon, Mar 30, 2015	7.05	7.10	6.88	6.91
2379	NYSE	DHT	Fri, Mar 27, 2015	7.08	7.11	6.99	7.06
2378	NYSE	DHT	Thu, Mar 26, 2015	6.93	7.15	6.92	7.10
2377	NYSE	DHT	Wed, Mar 25, 2015	7.09	7.10	6.91	6.93
2376	NYSE	DHT	Tue, Mar 24, 2015	6.90	7.05	6.79	7.05
2375	NYSE	DHT	Mon, Mar 23, 2015	6.88	6.99	6.85	6.92
2374	NYSE	DHT	Fri, Mar 20, 2015	6.96	6.97	6.82	6.89
2373	NYSE	DHT	Thu, Mar 19, 2015	6.92	6.98	6.80	6.91
2372	NYSE	DHT	Wed, Mar 18, 2015	6.86	7.00	6.83	6.94
2371	NYSE	DHT	Tue, Mar 17, 2015	6.86	6.91	6.74	6.88
2370	NYSE	DHT	Mon, Mar 16, 2015	6.78	7.09	6.77	6.87
2369	NYSE	DHT	Fri, Mar 13, 2015	6.69	6.77	6.56	6.77
2368	NYSE	DHT	Thu, Mar 12, 2015	6.74	6.78	6.62	6.68
2367	NYSE	DHT	Wed, Mar 11, 2015	6.49	6.63	6.40	6.61
2366	NYSE	DHT	Tue, Mar 10, 2015	6.64	6.65	6.38	6.50
2365	NYSE	DHT	Mon, Mar 9, 2015	6.78	6.82	6.60	6.70
2364	NYSE	DHT	Fri, Mar 6, 2015	6.86	7.02	6.74	6.75
2363	NYSE	DHT	Thu, Mar 5, 2015	7.01	7.02	6.67	6.88
2362	NYSE	DHT	Wed, Mar 4, 2015	6.97	7.05	6.80	6.95
2361	NYSE	DHT	Tue, Mar 3, 2015	6.78	7.04	6.77	6.92
2360	NYSE	DHT	Mon, Mar 2, 2015	6.91	6.93	6.61	6.80
2359	NYSE	DHT	Fri, Feb 27, 2015	7.04	7.06	6.90	6.90
2358	NYSE	DHT	Thu, Feb 26, 2015	7.03	7.06	6.92	7.04
2357	NYSE	DHT	Wed, Feb 25, 2015	7.02	7.07	6.90	6.92
2356	NYSE	DHT	Tue, Feb 24, 2015	7.20	7.21	6.99	7.05
2355	NYSE	DHT	Mon, Feb 23, 2015	7.22	7.33	7.14	7.21
2354	NYSE	DHT	Fri, Feb 20, 2015	7.50	7.50	7.23	7.26
2353	NYSE	DHT	Thu, Feb 19, 2015	7.31	7.50	7.27	7.35
2352	NYSE	DHT	Wed, Feb 18, 2015	7.04	7.35	7.02	7.30
2351	NYSE	DHT	Tue, Feb 17, 2015	7.30	7.38	6.96	7.03
2350	NYSE	DHT	Fri, Feb 13, 2015	6.93	7.11	6.91	6.99
2349	NYSE	DHT	Thu, Feb 12, 2015	7.13	7.18	6.90	6.94
2348	NYSE	DHT	Wed, Feb 11, 2015	6.95	7.26	6.93	7.13
2347	NYSE	DHT	Tue, Feb 10, 2015	7.05	7.20	6.85	6.96
2346	NYSE	DHT	Mon, Feb 9, 2015	7.04	7.16	6.86	6.87
2345	NYSE	DHT	Fri, Feb 6, 2015	7.30	7.33	7.06	7.07
2344	NYSE	DHT	Thu, Feb 5, 2015	7.06	7.40	7.03	7.37
2343	NYSE	DHT	Wed, Feb 4, 2015	6.93	7.20	6.91	7.07
2342	NYSE	DHT	Tue, Feb 3, 2015	7.31	7.43	7.06	7.07
2341	NYSE	DHT	Mon, Feb 2, 2015	7.42	7.56	7.23	7.28
2340	NYSE	DHT	Fri, Jan 30, 2015	7.71	7.78	7.25	7.35
2339	NYSE	DHT	Thu, Jan 29, 2015	7.84	7.94	7.44	7.80
2338	NYSE	DHT	Wed, Jan 28, 2015	7.99	7.99	7.59	7.87
2337	NYSE	DHT	Tue, Jan 27, 2015	7.95	8.03	7.80	7.92
2336	NYSE	DHT	Mon, Jan 26, 2015	8.02	8.24	7.95	8.06
2335	NYSE	DHT	Fri, Jan 23, 2015	8.18	8.29	7.84	8.05
2334	NYSE	DHT	Thu, Jan 22, 2015	7.86	8.05	7.73	7.98
2333	NYSE	DHT	Wed, Jan 21, 2015	8.30	8.31	7.63	7.80
2332	NYSE	DHT	Tue, Jan 20, 2015	8.37	8.54	8.10	8.38
2331	NYSE	DHT	Fri, Jan 16, 2015	8.21	8.27	7.97	8.27
2330	NYSE	DHT	Thu, Jan 15, 2015	8.51	8.53	7.97	8.35
2329	NYSE	DHT	Wed, Jan 14, 2015	8.70	8.71	8.42	8.48
2328	NYSE	DHT	Tue, Jan 13, 2015	9.17	9.31	8.73	8.81
2327	NYSE	DHT	Mon, Jan 12, 2015	8.95	9.22	8.86	9.05
2326	NYSE	DHT	Fri, Jan 9, 2015	8.61	9.04	8.61	8.85
2325	NYSE	DHT	Thu, Jan 8, 2015	8.20	8.56	8.20	8.55
2324	NYSE	DHT	Wed, Jan 7, 2015	7.72	8.14	7.71	8.09
2323	NYSE	DHT	Tue, Jan 6, 2015	7.46	7.74	7.35	7.57
2322	NYSE	DHT	Mon, Jan 5, 2015	7.74	7.74	7.31	7.42
2321	NYSE	DHT	Fri, Jan 2, 2015	7.40	7.76	7.24	7.71
2320	NYSE	DHT	Wed, Dec 31, 2014	7.29	7.41	7.25	7.31
2319	NYSE	DHT	Tue, Dec 30, 2014	7.10	7.31	7.00	7.29
2318	NYSE	DHT	Mon, Dec 29, 2014	7.22	7.30	7.09	7.15
2317	NYSE	DHT	Fri, Dec 26, 2014	7.15	7.44	7.12	7.25
2316	NYSE	DHT	Wed, Dec 24, 2014	7.10	7.16	6.99	7.13
2315	NYSE	DHT	Tue, Dec 23, 2014	7.17	7.24	7.08	7.17
2314	NYSE	DHT	Mon, Dec 22, 2014	7.00	7.19	6.86	7.18
2313	NYSE	DHT	Fri, Dec 19, 2014	7.16	7.22	6.82	6.99
2312	NYSE	DHT	Thu, Dec 18, 2014	7.13	7.23	6.85	7.16
2311	NYSE	DHT	Wed, Dec 17, 2014	6.84	7.10	6.81	7.01
2310	NYSE	DHT	Tue, Dec 16, 2014	7.03	7.17	6.80	6.86
2309	NYSE	DHT	Mon, Dec 15, 2014	6.73	7.33	6.72	7.02
2308	NYSE	DHT	Fri, Dec 12, 2014	6.45	6.93	6.43	6.64
2307	NYSE	DHT	Thu, Dec 11, 2014	6.10	6.40	6.08	6.22
2306	NYSE	DHT	Wed, Dec 10, 2014	6.02	6.29	5.98	6.10
2305	NYSE	DHT	Tue, Dec 9, 2014	5.75	6.09	5.71	6.07
2304	NYSE	DHT	Mon, Dec 8, 2014	6.13	6.15	5.74	5.83
2303	NYSE	DHT	Fri, Dec 5, 2014	6.21	6.31	6.12	6.13
2302	NYSE	DHT	Thu, Dec 4, 2014	6.14	6.25	6.10	6.17
2301	NYSE	DHT	Wed, Dec 3, 2014	6.08	6.30	6.01	6.13
2300	NYSE	DHT	Tue, Dec 2, 2014	6.04	6.20	6.04	6.06
2299	NYSE	DHT	Mon, Dec 1, 2014	6.30	6.60	5.97	6.05
2298	NYSE	DHT	Fri, Nov 28, 2014	6.33	6.50	6.24	6.27
2297	NYSE	DHT	Wed, Nov 26, 2014	6.30	6.35	6.15	6.30
2296	NYSE	DHT	Tue, Nov 25, 2014	6.10	6.39	6.10	6.32
2295	NYSE	DHT	Mon, Nov 24, 2014	5.88	6.12	5.85	6.08
2294	NYSE	DHT	Fri, Nov 21, 2014	5.97	6.07	5.83	5.85
2293	NYSE	DHT	Thu, Nov 20, 2014	5.89	6.07	5.84	5.86
2292	NYSE	DHT	Wed, Nov 19, 2014	6.18	6.24	5.90	5.90
2291	NYSE	DHT	Tue, Nov 18, 2014	6.17	6.30	6.08	6.15
2290	NYSE	DHT	Mon, Nov 17, 2014	6.23	6.33	6.07	6.18
2289	NYSE	DHT	Fri, Nov 14, 2014	6.37	6.43	6.18	6.27
2288	NYSE	DHT	Thu, Nov 13, 2014	6.40	6.47	6.38	6.42
2287	NYSE	DHT	Wed, Nov 12, 2014	6.33	6.50	6.33	6.43
2286	NYSE	DHT	Tue, Nov 11, 2014	6.43	6.60	6.21	6.39
2285	NYSE	DHT	Mon, Nov 10, 2014	6.52	6.53	6.32	6.44
2284	NYSE	DHT	Fri, Nov 7, 2014	6.41	6.48	6.33	6.48
2283	NYSE	DHT	Thu, Nov 6, 2014	6.27	6.40	6.25	6.40
2282	NYSE	DHT	Wed, Nov 5, 2014	6.40	6.46	6.21	6.27
2281	NYSE	DHT	Tue, Nov 4, 2014	6.61	6.70	6.30	6.37
2280	NYSE	DHT	Mon, Nov 3, 2014	6.65	6.74	6.56	6.59
2279	NYSE	DHT	Fri, Oct 31, 2014	6.74	6.74	6.49	6.66
2278	NYSE	DHT	Thu, Oct 30, 2014	6.55	6.65	6.50	6.53
2277	NYSE	DHT	Wed, Oct 29, 2014	6.34	6.76	6.34	6.63
2276	NYSE	DHT	Tue, Oct 28, 2014	6.05	6.32	6.04	6.30
2275	NYSE	DHT	Mon, Oct 27, 2014	6.05	6.10	5.93	5.98
2274	NYSE	DHT	Fri, Oct 24, 2014	6.07	6.13	6.00	6.12
2273	NYSE	DHT	Thu, Oct 23, 2014	6.09	6.17	5.96	6.05
2272	NYSE	DHT	Wed, Oct 22, 2014	6.34	6.35	6.01	6.01
2271	NYSE	DHT	Tue, Oct 21, 2014	6.16	6.40	6.16	6.32
2270	NYSE	DHT	Mon, Oct 20, 2014	6.16	6.31	6.09	6.11
2269	NYSE	DHT	Fri, Oct 17, 2014	6.29	6.36	6.03	6.16
2268	NYSE	DHT	Thu, Oct 16, 2014	5.85	6.16	5.80	6.04
2267	NYSE	DHT	Wed, Oct 15, 2014	5.47	5.99	5.44	5.97
2266	NYSE	DHT	Tue, Oct 14, 2014	5.32	5.56	5.20	5.55
2265	NYSE	DHT	Mon, Oct 13, 2014	5.59	5.65	5.28	5.30
2264	NYSE	DHT	Fri, Oct 10, 2014	5.52	5.70	5.41	5.53
2263	NYSE	DHT	Thu, Oct 9, 2014	5.82	5.86	5.52	5.57
2262	NYSE	DHT	Wed, Oct 8, 2014	5.89	5.89	5.48	5.83
2261	NYSE	DHT	Tue, Oct 7, 2014	6.13	6.13	5.90	5.91
2260	NYSE	DHT	Mon, Oct 6, 2014	6.25	6.33	6.08	6.16
2259	NYSE	DHT	Fri, Oct 3, 2014	6.39	6.39	6.21	6.26
2258	NYSE	DHT	Thu, Oct 2, 2014	6.42	6.43	6.17	6.33
2257	NYSE	DHT	Wed, Oct 1, 2014	6.18	6.55	6.14	6.44
2256	NYSE	DHT	Tue, Sep 30, 2014	6.12	6.20	6.05	6.16
2255	NYSE	DHT	Mon, Sep 29, 2014	6.12	6.24	6.06	6.11
2254	NYSE	DHT	Fri, Sep 26, 2014	6.14	6.25	6.01	6.21
2253	NYSE	DHT	Thu, Sep 25, 2014	6.35	6.38	6.09	6.10
2252	NYSE	DHT	Wed, Sep 24, 2014	6.31	6.35	6.11	6.34
2251	NYSE	DHT	Tue, Sep 23, 2014	6.30	6.35	6.21	6.29
2250	NYSE	DHT	Mon, Sep 22, 2014	6.67	6.69	6.30	6.32
2249	NYSE	DHT	Fri, Sep 19, 2014	6.85	6.92	6.56	6.73
2248	NYSE	DHT	Thu, Sep 18, 2014	6.88	6.91	6.76	6.84
2247	NYSE	DHT	Wed, Sep 17, 2014	6.91	6.98	6.80	6.85
2246	NYSE	DHT	Tue, Sep 16, 2014	6.94	6.94	6.78	6.89
2245	NYSE	DHT	Mon, Sep 15, 2014	6.81	6.99	6.71	6.97
2244	NYSE	DHT	Fri, Sep 12, 2014	6.96	7.02	6.80	6.83
2243	NYSE	DHT	Thu, Sep 11, 2014	6.91	6.95	6.65	6.91
2242	NYSE	DHT	Wed, Sep 10, 2014	6.44	7.10	6.41	6.97
2241	NYSE	DHT	Tue, Sep 9, 2014	6.46	6.47	6.33	6.39
2240	NYSE	DHT	Mon, Sep 8, 2014	6.27	6.47	6.25	6.46
2239	NYSE	DHT	Fri, Sep 5, 2014	6.30	6.38	6.21	6.27
2238	NYSE	DHT	Thu, Sep 4, 2014	6.55	6.57	6.34	6.38
2237	NYSE	DHT	Wed, Sep 3, 2014	6.78	6.81	6.50	6.52
2236	NYSE	DHT	Tue, Sep 2, 2014	6.99	6.99	6.76	6.77
2235	NYSE	DHT	Fri, Aug 29, 2014	7.12	7.12	6.87	7.00
2234	NYSE	DHT	Thu, Aug 28, 2014	7.20	7.34	7.10	7.13
2233	NYSE	DHT	Wed, Aug 27, 2014	7.40	7.40	7.20	7.23
2232	NYSE	DHT	Tue, Aug 26, 2014	7.26	7.44	7.21	7.41
2231	NYSE	DHT	Mon, Aug 25, 2014	7.36	7.39	7.21	7.23
2230	NYSE	DHT	Fri, Aug 22, 2014	7.26	7.32	7.19	7.31
2229	NYSE	DHT	Thu, Aug 21, 2014	7.25	7.31	7.10	7.27
2228	NYSE	DHT	Wed, Aug 20, 2014	7.21	7.34	7.21	7.25
2227	NYSE	DHT	Tue, Aug 19, 2014	7.40	7.40	7.20	7.22
2226	NYSE	DHT	Mon, Aug 18, 2014	7.26	7.43	7.19	7.42
2225	NYSE	DHT	Fri, Aug 15, 2014	7.37	7.38	7.08	7.23
2224	NYSE	DHT	Thu, Aug 14, 2014	6.90	7.38	6.86	7.29
2223	NYSE	DHT	Wed, Aug 13, 2014	6.73	6.91	6.71	6.88
2222	NYSE	DHT	Tue, Aug 12, 2014	6.60	6.74	6.58	6.71
2221	NYSE	DHT	Mon, Aug 11, 2014	6.47	6.66	6.39	6.59
2220	NYSE	DHT	Fri, Aug 8, 2014	6.43	6.50	6.34	6.49
2219	NYSE	DHT	Thu, Aug 7, 2014	6.57	6.62	6.42	6.45
2218	NYSE	DHT	Wed, Aug 6, 2014	6.50	6.60	6.34	6.57
2217	NYSE	DHT	Tue, Aug 5, 2014	6.50	6.54	6.42	6.53
2216	NYSE	DHT	Mon, Aug 4, 2014	6.55	6.55	6.38	6.50
2215	NYSE	DHT	Fri, Aug 1, 2014	6.62	6.64	6.41	6.45
2214	NYSE	DHT	Thu, Jul 31, 2014	6.75	6.75	6.61	6.62
2213	NYSE	DHT	Wed, Jul 30, 2014	6.88	6.90	6.75	6.81
2212	NYSE	DHT	Tue, Jul 29, 2014	6.95	6.95	6.80	6.85
2211	NYSE	DHT	Mon, Jul 28, 2014	6.75	6.96	6.69	6.94
2210	NYSE	DHT	Fri, Jul 25, 2014	6.70	6.78	6.51	6.55
2209	NYSE	DHT	Thu, Jul 24, 2014	6.92	7.01	6.78	6.79
2208	NYSE	DHT	Wed, Jul 23, 2014	6.88	7.02	6.84	6.92
2207	NYSE	DHT	Tue, Jul 22, 2014	6.85	6.92	6.80	6.87
2206	NYSE	DHT	Mon, Jul 21, 2014	6.79	6.84	6.72	6.80
2205	NYSE	DHT	Fri, Jul 18, 2014	6.71	6.93	6.70	6.85
2204	NYSE	DHT	Thu, Jul 17, 2014	6.80	6.88	6.73	6.75
2203	NYSE	DHT	Wed, Jul 16, 2014	6.74	6.88	6.64	6.87
2202	NYSE	DHT	Tue, Jul 15, 2014	6.82	6.83	6.70	6.74
2201	NYSE	DHT	Mon, Jul 14, 2014	6.74	6.85	6.69	6.82
2200	NYSE	DHT	Fri, Jul 11, 2014	6.58	6.70	6.53	6.65
2199	NYSE	DHT	Thu, Jul 10, 2014	6.56	6.68	6.50	6.59
2198	NYSE	DHT	Wed, Jul 9, 2014	6.86	6.99	6.71	6.72
2197	NYSE	DHT	Tue, Jul 8, 2014	6.71	6.71	6.53	6.64
2196	NYSE	DHT	Mon, Jul 7, 2014	7.00	7.02	6.73	6.74
2195	NYSE	DHT	Thu, Jul 3, 2014	7.03	7.09	6.98	7.03
2194	NYSE	DHT	Wed, Jul 2, 2014	7.12	7.14	7.01	7.03
2193	NYSE	DHT	Tue, Jul 1, 2014	7.22	7.32	7.09	7.12
2192	NYSE	DHT	Mon, Jun 30, 2014	7.04	7.26	6.99	7.20
2191	NYSE	DHT	Fri, Jun 27, 2014	7.06	7.25	7.01	7.02
2190	NYSE	DHT	Thu, Jun 26, 2014	7.07	7.15	7.00	7.07
2189	NYSE	DHT	Wed, Jun 25, 2014	7.10	7.24	7.07	7.10
2188	NYSE	DHT	Tue, Jun 24, 2014	7.20	7.29	7.02	7.07
2187	NYSE	DHT	Mon, Jun 23, 2014	7.28	7.34	7.17	7.20
2186	NYSE	DHT	Fri, Jun 20, 2014	7.10	7.31	7.05	7.28
2185	NYSE	DHT	Thu, Jun 19, 2014	7.11	7.20	7.00	7.18
2184	NYSE	DHT	Wed, Jun 18, 2014	6.90	7.10	6.73	7.05
2183	NYSE	DHT	Tue, Jun 17, 2014	6.97	6.99	6.85	6.90
2182	NYSE	DHT	Mon, Jun 16, 2014	6.97	7.09	6.96	6.99
2181	NYSE	DHT	Fri, Jun 13, 2014	7.01	7.05	6.94	6.97
2180	NYSE	DHT	Thu, Jun 12, 2014	7.15	7.15	7.02	7.02
2179	NYSE	DHT	Wed, Jun 11, 2014	7.11	7.22	7.10	7.15
2178	NYSE	DHT	Tue, Jun 10, 2014	7.24	7.31	7.11	7.21
2177	NYSE	DHT	Mon, Jun 9, 2014	7.17	7.41	7.15	7.27
2176	NYSE	DHT	Fri, Jun 6, 2014	7.15	7.27	7.11	7.21
2175	NYSE	DHT	Thu, Jun 5, 2014	7.12	7.18	6.92	7.08
2174	NYSE	DHT	Wed, Jun 4, 2014	6.93	7.14	6.91	7.13
2173	NYSE	DHT	Tue, Jun 3, 2014	7.04	7.09	6.83	6.92
2172	NYSE	DHT	Mon, Jun 2, 2014	7.34	7.37	6.92	6.99
2171	NYSE	DHT	Fri, May 30, 2014	7.37	7.45	7.29	7.31
2170	NYSE	DHT	Thu, May 29, 2014	7.38	7.40	7.31	7.40
2169	NYSE	DHT	Wed, May 28, 2014	7.42	7.48	7.35	7.39
2168	NYSE	DHT	Tue, May 27, 2014	7.41	7.49	7.38	7.47
2167	NYSE	DHT	Fri, May 23, 2014	7.44	7.49	7.41	7.42
2166	NYSE	DHT	Thu, May 22, 2014	7.22	7.55	7.22	7.46
2165	NYSE	DHT	Wed, May 21, 2014	7.24	7.41	7.17	7.25
2164	NYSE	DHT	Tue, May 20, 2014	7.42	7.46	7.24	7.25
2163	NYSE	DHT	Mon, May 19, 2014	7.35	7.44	7.31	7.37
2162	NYSE	DHT	Fri, May 16, 2014	7.21	7.34	7.20	7.30
2161	NYSE	DHT	Thu, May 15, 2014	7.33	7.34	7.19	7.23
2160	NYSE	DHT	Wed, May 14, 2014	7.42	7.52	7.30	7.35
2159	NYSE	DHT	Tue, May 13, 2014	7.62	7.67	7.39	7.41
2158	NYSE	DHT	Mon, May 12, 2014	7.39	7.73	7.39	7.61
2157	NYSE	DHT	Fri, May 9, 2014	7.40	7.43	7.31	7.32
2156	NYSE	DHT	Thu, May 8, 2014	7.62	7.70	7.37	7.42
2155	NYSE	DHT	Wed, May 7, 2014	7.67	7.70	7.45	7.61
2154	NYSE	DHT	Tue, May 6, 2014	7.72	7.80	7.59	7.70
2153	NYSE	DHT	Mon, May 5, 2014	7.62	8.00	7.56	7.73
2152	NYSE	DHT	Fri, May 2, 2014	7.74	7.75	7.60	7.64
2151	NYSE	DHT	Thu, May 1, 2014	7.82	7.89	7.59	7.74
2150	NYSE	DHT	Wed, Apr 30, 2014	7.87	7.94	7.55	7.81
2149	NYSE	DHT	Tue, Apr 29, 2014	8.00	8.02	7.74	7.85
2148	NYSE	DHT	Mon, Apr 28, 2014	7.82	7.98	7.78	7.96
2147	NYSE	DHT	Fri, Apr 25, 2014	7.87	7.90	7.70	7.79
2146	NYSE	DHT	Thu, Apr 24, 2014	7.98	7.98	7.81	7.87
2145	NYSE	DHT	Wed, Apr 23, 2014	7.87	7.98	7.74	7.90
2144	NYSE	DHT	Tue, Apr 22, 2014	7.86	7.98	7.69	7.90
2143	NYSE	DHT	Mon, Apr 21, 2014	7.75	7.90	7.73	7.87
2142	NYSE	DHT	Thu, Apr 17, 2014	7.74	7.81	7.65	7.74
2141	NYSE	DHT	Wed, Apr 16, 2014	7.73	7.78	7.66	7.76
2140	NYSE	DHT	Tue, Apr 15, 2014	7.73	7.74	7.06	7.66
2139	NYSE	DHT	Mon, Apr 14, 2014	7.76	7.80	7.70	7.75
2138	NYSE	DHT	Fri, Apr 11, 2014	7.92	7.96	7.72	7.77
2137	NYSE	DHT	Thu, Apr 10, 2014	8.01	8.08	7.90	7.96
2136	NYSE	DHT	Wed, Apr 9, 2014	8.02	8.06	7.98	8.01
2135	NYSE	DHT	Tue, Apr 8, 2014	7.95	8.02	7.85	8.01
2134	NYSE	DHT	Mon, Apr 7, 2014	7.89	8.06	7.84	7.97
2133	NYSE	DHT	Fri, Apr 4, 2014	8.01	8.02	7.78	7.96
2132	NYSE	DHT	Thu, Apr 3, 2014	8.05	8.10	7.91	7.99
2131	NYSE	DHT	Wed, Apr 2, 2014	8.00	8.12	7.95	8.05
2130	NYSE	DHT	Tue, Apr 1, 2014	7.77	8.01	7.75	7.99
2129	NYSE	DHT	Mon, Mar 31, 2014	7.74	7.89	7.70	7.78
2128	NYSE	DHT	Fri, Mar 28, 2014	7.55	7.79	7.55	7.74
2127	NYSE	DHT	Thu, Mar 27, 2014	7.71	7.77	7.48	7.53
2126	NYSE	DHT	Wed, Mar 26, 2014	7.77	7.99	7.65	7.73
2125	NYSE	DHT	Tue, Mar 25, 2014	7.90	7.98	7.68	7.76
2124	NYSE	DHT	Mon, Mar 24, 2014	7.95	7.99	7.77	7.93
2123	NYSE	DHT	Fri, Mar 21, 2014	8.06	8.12	7.96	7.99
2122	NYSE	DHT	Thu, Mar 20, 2014	7.99	8.09	7.97	8.05
2121	NYSE	DHT	Wed, Mar 19, 2014	8.02	8.14	7.95	8.00
2120	NYSE	DHT	Tue, Mar 18, 2014	8.02	8.09	7.69	8.01
2119	NYSE	DHT	Mon, Mar 17, 2014	8.16	8.20	7.98	8.03
2118	NYSE	DHT	Fri, Mar 14, 2014	8.03	8.19	7.97	8.05
2117	NYSE	DHT	Thu, Mar 13, 2014	8.08	8.08	7.64	7.76
2116	NYSE	DHT	Wed, Mar 12, 2014	7.90	8.08	7.72	8.06
2115	NYSE	DHT	Tue, Mar 11, 2014	8.03	8.20	7.82	7.90
2114	NYSE	DHT	Mon, Mar 10, 2014	8.17	8.17	7.81	8.06
2113	NYSE	DHT	Fri, Mar 7, 2014	8.23	8.30	8.05	8.17
2112	NYSE	DHT	Thu, Mar 6, 2014	8.27	8.36	8.07	8.24
2111	NYSE	DHT	Wed, Mar 5, 2014	8.06	8.29	8.06	8.22
2110	NYSE	DHT	Tue, Mar 4, 2014	8.19	8.25	7.86	8.03
2109	NYSE	DHT	Mon, Mar 3, 2014	7.78	8.19	7.58	8.06
2108	NYSE	DHT	Fri, Feb 28, 2014	7.61	7.95	7.61	7.84
2107	NYSE	DHT	Thu, Feb 27, 2014	7.62	7.62	7.53	7.59
2106	NYSE	DHT	Wed, Feb 26, 2014	7.62	7.65	7.49	7.57
2105	NYSE	DHT	Tue, Feb 25, 2014	7.47	7.55	7.40	7.53
2104	NYSE	DHT	Mon, Feb 24, 2014	7.50	7.72	7.42	7.42
2103	NYSE	DHT	Fri, Feb 21, 2014	7.62	7.84	7.53	7.54
2102	NYSE	DHT	Thu, Feb 20, 2014	7.65	7.68	7.57	7.58
2101	NYSE	DHT	Wed, Feb 19, 2014	7.95	8.01	7.61	7.61
2100	NYSE	DHT	Tue, Feb 18, 2014	7.88	7.97	7.71	7.94
2099	NYSE	DHT	Fri, Feb 14, 2014	7.93	8.16	7.77	7.94
2098	NYSE	DHT	Thu, Feb 13, 2014	7.89	7.99	7.77	7.89
2097	NYSE	DHT	Wed, Feb 12, 2014	7.73	7.99	7.66	7.92
2096	NYSE	DHT	Tue, Feb 11, 2014	7.61	7.80	7.60	7.72
2095	NYSE	DHT	Mon, Feb 10, 2014	7.72	7.80	7.52	7.68
2094	NYSE	DHT	Fri, Feb 7, 2014	7.75	7.79	7.68	7.70
2093	NYSE	DHT	Thu, Feb 6, 2014	7.79	7.86	7.63	7.70
2092	NYSE	DHT	Wed, Feb 5, 2014	7.84	7.90	7.51	7.69
2091	NYSE	DHT	Tue, Feb 4, 2014	8.02	8.02	7.79	7.86
2090	NYSE	DHT	Mon, Feb 3, 2014	8.20	8.20	7.97	8.04
2089	NYSE	DHT	Fri, Jan 31, 2014	8.08	8.36	8.02	8.21
2088	NYSE	DHT	Thu, Jan 30, 2014	8.29	8.47	8.18	8.41
2087	NYSE	DHT	Wed, Jan 29, 2014	7.95	8.43	7.88	8.17
2086	NYSE	DHT	Tue, Jan 28, 2014	7.99	8.02	7.80	8.02
2085	NYSE	DHT	Mon, Jan 27, 2014	8.09	8.09	7.38	7.91
2084	NYSE	DHT	Fri, Jan 24, 2014	8.13	8.34	7.76	8.09
2083	NYSE	DHT	Thu, Jan 23, 2014	8.30	8.50	7.82	8.26
2082	NYSE	DHT	Wed, Jan 22, 2014	8.30	8.30	7.60	7.71
2081	NYSE	DHT	Tue, Jan 21, 2014	8.30	8.50	8.02	8.26
2080	NYSE	DHT	Fri, Jan 17, 2014	8.34	8.57	8.02	8.26
2079	NYSE	DHT	Thu, Jan 16, 2014	7.80	8.29	7.80	8.27
2078	NYSE	DHT	Wed, Jan 15, 2014	7.40	7.98	7.39	7.88
2077	NYSE	DHT	Tue, Jan 14, 2014	7.27	7.51	7.21	7.38
2076	NYSE	DHT	Mon, Jan 13, 2014	7.16	7.32	7.00	7.19
2075	NYSE	DHT	Fri, Jan 10, 2014	7.15	7.45	6.97	7.09
2074	NYSE	DHT	Thu, Jan 9, 2014	7.36	7.36	6.93	7.21
2073	NYSE	DHT	Wed, Jan 8, 2014	7.16	7.20	7.04	7.13
2072	NYSE	DHT	Tue, Jan 7, 2014	6.96	7.21	6.79	7.20
2071	NYSE	DHT	Mon, Jan 6, 2014	6.65	6.98	6.63	6.97
2070	NYSE	DHT	Fri, Jan 3, 2014	6.67	6.74	6.62	6.69
2069	NYSE	DHT	Thu, Jan 2, 2014	6.88	6.90	6.60	6.67
2068	NYSE	DHT	Tue, Dec 31, 2013	6.57	6.95	6.57	6.84
2067	NYSE	DHT	Mon, Dec 30, 2013	6.60	6.75	6.30	6.50
2066	NYSE	DHT	Fri, Dec 27, 2013	6.73	6.79	6.61	6.70
2065	NYSE	DHT	Thu, Dec 26, 2013	6.57	6.71	6.57	6.68
2064	NYSE	DHT	Tue, Dec 24, 2013	6.54	6.69	6.54	6.60
2063	NYSE	DHT	Mon, Dec 23, 2013	6.43	6.60	6.36	6.58
2062	NYSE	DHT	Fri, Dec 20, 2013	6.32	6.42	6.11	6.39
2061	NYSE	DHT	Thu, Dec 19, 2013	6.25	6.40	6.19	6.34
2060	NYSE	DHT	Wed, Dec 18, 2013	6.23	6.28	6.15	6.24
2059	NYSE	DHT	Tue, Dec 17, 2013	6.28	6.33	6.17	6.23
2058	NYSE	DHT	Mon, Dec 16, 2013	5.99	6.35	5.99	6.27
2057	NYSE	DHT	Fri, Dec 13, 2013	5.93	6.06	5.83	5.99
2056	NYSE	DHT	Thu, Dec 12, 2013	6.23	6.25	5.93	5.97
2055	NYSE	DHT	Wed, Dec 11, 2013	6.25	6.40	6.25	6.28
2054	NYSE	DHT	Tue, Dec 10, 2013	6.30	6.37	6.14	6.25
2053	NYSE	DHT	Mon, Dec 9, 2013	6.05	6.31	6.05	6.31
2052	NYSE	DHT	Fri, Dec 6, 2013	5.86	6.05	5.78	6.04
2051	NYSE	DHT	Thu, Dec 5, 2013	5.80	5.90	5.75	5.86
2050	NYSE	DHT	Wed, Dec 4, 2013	5.77	5.93	5.73	5.76
2049	NYSE	DHT	Tue, Dec 3, 2013	5.81	5.94	5.61	5.67
2048	NYSE	DHT	Mon, Dec 2, 2013	5.60	5.79	5.55	5.70
2047	NYSE	DHT	Fri, Nov 29, 2013	5.41	5.60	5.41	5.57
2046	NYSE	DHT	Wed, Nov 27, 2013	5.30	5.45	5.20	5.43
2045	NYSE	DHT	Tue, Nov 26, 2013	5.35	5.37	5.15	5.28
2044	NYSE	DHT	Mon, Nov 25, 2013	5.11	5.50	4.97	5.34
2043	NYSE	DHT	Fri, Nov 22, 2013	5.14	5.18	5.06	5.13
2042	NYSE	DHT	Thu, Nov 21, 2013	5.22	5.22	5.12	5.14
2041	NYSE	DHT	Wed, Nov 20, 2013	5.17	5.24	5.07	5.22
2040	NYSE	DHT	Tue, Nov 19, 2013	5.27	5.29	5.10	5.15
2039	NYSE	DHT	Mon, Nov 18, 2013	5.42	5.45	5.21	5.32
2038	NYSE	DHT	Fri, Nov 15, 2013	5.51	5.55	5.35	5.55
2037	NYSE	DHT	Thu, Nov 14, 2013	5.49	5.53	5.42	5.49
2036	NYSE	DHT	Wed, Nov 13, 2013	5.39	5.53	5.34	5.48
2035	NYSE	DHT	Tue, Nov 12, 2013	5.49	5.54	5.36	5.43
2034	NYSE	DHT	Mon, Nov 11, 2013	5.49	5.59	5.44	5.50
2033	NYSE	DHT	Fri, Nov 8, 2013	5.36	5.51	5.30	5.44
2032	NYSE	DHT	Thu, Nov 7, 2013	5.55	5.59	5.33	5.40
2031	NYSE	DHT	Wed, Nov 6, 2013	5.50	5.62	5.48	5.49
2030	NYSE	DHT	Tue, Nov 5, 2013	5.59	5.69	5.52	5.52
2029	NYSE	DHT	Mon, Nov 4, 2013	5.50	5.74	5.40	5.55
2028	NYSE	DHT	Fri, Nov 1, 2013	5.15	5.43	5.09	5.42
2027	NYSE	DHT	Thu, Oct 31, 2013	4.92	5.15	4.88	5.13
2026	NYSE	DHT	Wed, Oct 30, 2013	4.94	5.00	4.76	4.89
2025	NYSE	DHT	Tue, Oct 29, 2013	4.93	4.99	4.82	4.99
2024	NYSE	DHT	Mon, Oct 28, 2013	4.95	4.98	4.78	4.93
2023	NYSE	DHT	Fri, Oct 25, 2013	5.06	5.10	4.91	4.99
2022	NYSE	DHT	Thu, Oct 24, 2013	5.15	5.15	4.93	5.06
2021	NYSE	DHT	Wed, Oct 23, 2013	5.20	5.22	5.04	5.11
2020	NYSE	DHT	Tue, Oct 22, 2013	5.00	5.23	5.00	5.22
2019	NYSE	DHT	Mon, Oct 21, 2013	5.50	5.50	5.11	5.20
2018	NYSE	DHT	Fri, Oct 18, 2013	5.17	5.45	5.10	5.44
2017	NYSE	DHT	Thu, Oct 17, 2013	4.85	5.20	4.85	5.20
2016	NYSE	DHT	Wed, Oct 16, 2013	4.76	4.87	4.76	4.81
2015	NYSE	DHT	Tue, Oct 15, 2013	4.86	4.99	4.73	4.76
2014	NYSE	DHT	Mon, Oct 14, 2013	4.75	4.90	4.71	4.86
2013	NYSE	DHT	Fri, Oct 11, 2013	4.75	4.89	4.70	4.76
2012	NYSE	DHT	Thu, Oct 10, 2013	4.46	4.78	4.46	4.76
2011	NYSE	DHT	Wed, Oct 9, 2013	4.50	4.55	4.40	4.51
2010	NYSE	DHT	Tue, Oct 8, 2013	4.59	4.63	4.47	4.49
2009	NYSE	DHT	Mon, Oct 7, 2013	4.65	4.79	4.55	4.65
2008	NYSE	DHT	Fri, Oct 4, 2013	4.60	4.79	4.60	4.69
2007	NYSE	DHT	Thu, Oct 3, 2013	4.47	4.63	4.46	4.63
2006	NYSE	DHT	Wed, Oct 2, 2013	4.41	4.48	4.40	4.48
2005	NYSE	DHT	Tue, Oct 1, 2013	4.36	4.50	4.36	4.42
2004	NYSE	DHT	Mon, Sep 30, 2013	4.38	4.38	4.28	4.37
2003	NYSE	DHT	Fri, Sep 27, 2013	4.47	4.51	4.41	4.43
2002	NYSE	DHT	Thu, Sep 26, 2013	4.25	4.53	4.25	4.46
2001	NYSE	DHT	Wed, Sep 25, 2013	4.17	4.33	4.16	4.26
2000	NYSE	DHT	Tue, Sep 24, 2013	4.17	4.20	4.11	4.13
1999	NYSE	DHT	Mon, Sep 23, 2013	4.26	4.26	4.12	4.23
1998	NYSE	DHT	Fri, Sep 20, 2013	4.47	4.48	4.18	4.28
1997	NYSE	DHT	Thu, Sep 19, 2013	4.22	4.54	4.19	4.46
1996	NYSE	DHT	Wed, Sep 18, 2013	4.05	4.27	4.05	4.23
1995	NYSE	DHT	Tue, Sep 17, 2013	4.10	4.14	4.05	4.05
1994	NYSE	DHT	Mon, Sep 16, 2013	4.13	4.14	4.10	4.10
1993	NYSE	DHT	Fri, Sep 13, 2013	4.20	4.20	4.13	4.13
1992	NYSE	DHT	Thu, Sep 12, 2013	4.22	4.26	4.14	4.25
1991	NYSE	DHT	Wed, Sep 11, 2013	4.10	4.24	4.10	4.23
1990	NYSE	DHT	Tue, Sep 10, 2013	4.15	4.20	4.10	4.10
1989	NYSE	DHT	Mon, Sep 9, 2013	4.24	4.30	4.12	4.17
1988	NYSE	DHT	Fri, Sep 6, 2013	4.24	4.38	4.21	4.24
1987	NYSE	DHT	Thu, Sep 5, 2013	4.11	4.30	4.11	4.25
1986	NYSE	DHT	Wed, Sep 4, 2013	4.01	4.13	3.99	4.13
1985	NYSE	DHT	Tue, Sep 3, 2013	4.11	4.13	4.00	4.01
1984	NYSE	DHT	Fri, Aug 30, 2013	4.05	4.09	4.02	4.05
1983	NYSE	DHT	Thu, Aug 29, 2013	4.15	4.18	4.04	4.05
1982	NYSE	DHT	Wed, Aug 28, 2013	4.20	4.25	4.13	4.15
1981	NYSE	DHT	Tue, Aug 27, 2013	4.24	4.37	4.21	4.23
1980	NYSE	DHT	Mon, Aug 26, 2013	4.25	4.31	4.21	4.22
1979	NYSE	DHT	Fri, Aug 23, 2013	4.23	4.35	4.20	4.26
1978	NYSE	DHT	Thu, Aug 22, 2013	4.22	4.30	4.17	4.22
1977	NYSE	DHT	Wed, Aug 21, 2013	4.21	4.28	4.16	4.18
1976	NYSE	DHT	Tue, Aug 20, 2013	4.22	4.26	4.20	4.23
1975	NYSE	DHT	Mon, Aug 19, 2013	4.25	4.28	4.20	4.24
1974	NYSE	DHT	Fri, Aug 16, 2013	4.16	4.35	4.16	4.29
1973	NYSE	DHT	Thu, Aug 15, 2013	4.23	4.23	4.16	4.17
1972	NYSE	DHT	Wed, Aug 14, 2013	4.17	4.31	4.17	4.24
1971	NYSE	DHT	Tue, Aug 13, 2013	4.19	4.26	4.16	4.17
1970	NYSE	DHT	Mon, Aug 12, 2013	4.17	4.23	4.13	4.22
1969	NYSE	DHT	Fri, Aug 9, 2013	4.07	4.24	4.07	4.18
1968	NYSE	DHT	Thu, Aug 8, 2013	4.24	4.24	4.05	4.07
1967	NYSE	DHT	Wed, Aug 7, 2013	4.38	4.38	4.19	4.25
1966	NYSE	DHT	Tue, Aug 6, 2013	4.35	4.41	4.30	4.37
1965	NYSE	DHT	Mon, Aug 5, 2013	4.50	4.50	4.25	4.33
1964	NYSE	DHT	Fri, Aug 2, 2013	4.50	4.54	4.45	4.49
1963	NYSE	DHT	Thu, Aug 1, 2013	4.65	4.66	4.50	4.50
1962	NYSE	DHT	Wed, Jul 31, 2013	4.70	4.70	4.58	4.65
1961	NYSE	DHT	Tue, Jul 30, 2013	4.62	4.65	4.41	4.64
1960	NYSE	DHT	Mon, Jul 29, 2013	4.67	4.75	4.58	4.65
1959	NYSE	DHT	Fri, Jul 26, 2013	4.72	4.78	4.58	4.72
1958	NYSE	DHT	Thu, Jul 25, 2013	4.55	4.79	4.41	4.70
1957	NYSE	DHT	Wed, Jul 24, 2013	4.30	4.63	4.27	4.62
1956	NYSE	DHT	Tue, Jul 23, 2013	4.45	4.49	4.30	4.32
1955	NYSE	DHT	Mon, Jul 22, 2013	4.40	4.55	4.38	4.44
1954	NYSE	DHT	Fri, Jul 19, 2013	4.45	4.46	4.31	4.39
1953	NYSE	DHT	Thu, Jul 18, 2013	4.36	4.65	4.36	4.45
1952	NYSE	DHT	Wed, Jul 17, 2013	4.41	4.47	4.34	4.35
1951	NYSE	DHT	Tue, Jul 16, 2013	4.45	4.49	4.34	4.43
1950	NYSE	DHT	Mon, Jul 15, 2013	4.37	4.49	4.37	4.49
1949	NYSE	DHT	Fri, Jul 12, 2013	4.36	4.44	4.32	4.37
1948	NYSE	DHT	Thu, Jul 11, 2013	4.40	4.55	4.34	4.37
1947	NYSE	DHT	Wed, Jul 10, 2013	4.35	4.44	4.15	4.43
1946	NYSE	DHT	Tue, Jul 9, 2013	4.25	4.35	4.15	4.35
1945	NYSE	DHT	Mon, Jul 8, 2013	4.38	4.39	4.20	4.23
1944	NYSE	DHT	Fri, Jul 5, 2013	4.34	4.39	4.34	4.39
1943	NYSE	DHT	Wed, Jul 3, 2013	4.55	4.55	4.25	4.34
1942	NYSE	DHT	Tue, Jul 2, 2013	4.49	4.65	4.49	4.52
1941	NYSE	DHT	Mon, Jul 1, 2013	4.45	4.72	4.45	4.54
1940	NYSE	DHT	Fri, Jun 28, 2013	4.37	4.48	4.36	4.48
1939	NYSE	DHT	Thu, Jun 27, 2013	4.34	4.40	4.32	4.38
1938	NYSE	DHT	Wed, Jun 26, 2013	4.35	4.40	4.33	4.35
1937	NYSE	DHT	Tue, Jun 25, 2013	4.33	4.41	4.28	4.40
1936	NYSE	DHT	Mon, Jun 24, 2013	4.36	4.37	4.30	4.33
1935	NYSE	DHT	Fri, Jun 21, 2013	4.40	4.52	4.39	4.44
1934	NYSE	DHT	Thu, Jun 20, 2013	4.40	4.46	4.35	4.46
1933	NYSE	DHT	Wed, Jun 19, 2013	4.45	4.46	4.41	4.44
1932	NYSE	DHT	Tue, Jun 18, 2013	4.48	4.50	4.39	4.45
1931	NYSE	DHT	Mon, Jun 17, 2013	4.44	4.48	4.37	4.48
1930	NYSE	DHT	Fri, Jun 14, 2013	4.37	4.42	4.37	4.42
1929	NYSE	DHT	Thu, Jun 13, 2013	4.35	4.40	4.35	4.37
1928	NYSE	DHT	Wed, Jun 12, 2013	4.39	4.39	4.35	4.36
1927	NYSE	DHT	Tue, Jun 11, 2013	4.37	4.43	4.36	4.40
1926	NYSE	DHT	Mon, Jun 10, 2013	4.40	4.43	4.37	4.43
1925	NYSE	DHT	Fri, Jun 7, 2013	4.41	4.45	4.37	4.43
1924	NYSE	DHT	Thu, Jun 6, 2013	4.35	4.43	4.35	4.42
1923	NYSE	DHT	Wed, Jun 5, 2013	4.43	4.44	4.35	4.38
1922	NYSE	DHT	Tue, Jun 4, 2013	4.51	4.52	4.40	4.42
1921	NYSE	DHT	Mon, Jun 3, 2013	4.60	4.60	4.48	4.50
1920	NYSE	DHT	Fri, May 31, 2013	4.45	4.69	4.45	4.63
1919	NYSE	DHT	Thu, May 30, 2013	4.38	4.48	4.37	4.47
1918	NYSE	DHT	Wed, May 29, 2013	4.47	4.47	4.30	4.35
1917	NYSE	DHT	Tue, May 28, 2013	4.48	4.51	4.37	4.46
1916	NYSE	DHT	Fri, May 24, 2013	4.52	4.52	4.40	4.49
1915	NYSE	DHT	Thu, May 23, 2013	4.63	4.73	4.52	4.53
1914	NYSE	DHT	Wed, May 22, 2013	4.76	4.89	4.67	4.67
1913	NYSE	DHT	Tue, May 21, 2013	4.53	4.85	4.53	4.71
1912	NYSE	DHT	Mon, May 20, 2013	4.45	4.59	4.45	4.53
1911	NYSE	DHT	Fri, May 17, 2013	4.58	4.58	4.46	4.46
1910	NYSE	DHT	Thu, May 16, 2013	4.65	4.65	4.55	4.56
1909	NYSE	DHT	Wed, May 15, 2013	4.65	4.68	4.62	4.64
1908	NYSE	DHT	Tue, May 14, 2013	4.66	4.69	4.57	4.66
1907	NYSE	DHT	Mon, May 13, 2013	4.55	4.63	4.55	4.63
1906	NYSE	DHT	Fri, May 10, 2013	4.45	4.61	4.45	4.51
1905	NYSE	DHT	Thu, May 9, 2013	4.44	4.54	4.43	4.49
1904	NYSE	DHT	Wed, May 8, 2013	4.42	4.55	4.39	4.47
1903	NYSE	DHT	Tue, May 7, 2013	4.43	4.56	4.39	4.42
1902	NYSE	DHT	Mon, May 6, 2013	4.33	4.47	4.31	4.41
1901	NYSE	DHT	Fri, May 3, 2013	4.34	4.39	4.30	4.35
1900	NYSE	DHT	Thu, May 2, 2013	4.32	4.40	4.29	4.31
1899	NYSE	DHT	Wed, May 1, 2013	4.31	4.35	4.26	4.28
1898	NYSE	DHT	Tue, Apr 30, 2013	4.23	4.47	4.23	4.30
1897	NYSE	DHT	Mon, Apr 29, 2013	4.18	4.22	4.13	4.21
1896	NYSE	DHT	Fri, Apr 26, 2013	4.21	4.26	4.15	4.16
1895	NYSE	DHT	Thu, Apr 25, 2013	4.17	4.25	4.17	4.21
1894	NYSE	DHT	Wed, Apr 24, 2013	4.16	4.20	4.16	4.18
1893	NYSE	DHT	Tue, Apr 23, 2013	4.08	4.21	4.08	4.17
1892	NYSE	DHT	Mon, Apr 22, 2013	4.14	4.16	4.05	4.08
1891	NYSE	DHT	Fri, Apr 19, 2013	4.15	4.16	4.10	4.12
1890	NYSE	DHT	Thu, Apr 18, 2013	4.26	4.31	4.10	4.11
1889	NYSE	DHT	Wed, Apr 17, 2013	4.48	4.50	4.27	4.27
1888	NYSE	DHT	Tue, Apr 16, 2013	4.51	4.56	4.45	4.48
1887	NYSE	DHT	Mon, Apr 15, 2013	4.75	4.97	4.44	4.46
1886	NYSE	DHT	Fri, Apr 12, 2013	4.76	4.80	4.75	4.75
1885	NYSE	DHT	Thu, Apr 11, 2013	4.76	4.86	4.73	4.75
1884	NYSE	DHT	Wed, Apr 10, 2013	4.60	5.07	4.55	4.76
1883	NYSE	DHT	Tue, Apr 9, 2013	4.53	4.60	4.51	4.54
1882	NYSE	DHT	Mon, Apr 8, 2013	4.58	4.62	4.50	4.52
1881	NYSE	DHT	Fri, Apr 5, 2013	4.50	4.58	4.45	4.58
1880	NYSE	DHT	Thu, Apr 4, 2013	4.63	4.64	4.45	4.56
1879	NYSE	DHT	Wed, Apr 3, 2013	4.52	4.64	4.42	4.62
1878	NYSE	DHT	Tue, Apr 2, 2013	4.59	4.60	4.45	4.50
1877	NYSE	DHT	Mon, Apr 1, 2013	4.76	4.76	4.58	4.62
1876	NYSE	DHT	Thu, Mar 28, 2013	4.72	4.82	4.72	4.78
1875	NYSE	DHT	Wed, Mar 27, 2013	4.58	4.79	4.58	4.72
1874	NYSE	DHT	Tue, Mar 26, 2013	4.80	4.80	4.56	4.59
1873	NYSE	DHT	Mon, Mar 25, 2013	4.75	4.90	4.72	4.77
1872	NYSE	DHT	Fri, Mar 22, 2013	4.39	4.77	4.39	4.71
1871	NYSE	DHT	Thu, Mar 21, 2013	4.27	4.50	4.24	4.32
1870	NYSE	DHT	Wed, Mar 20, 2013	4.26	4.36	4.25	4.30
1869	NYSE	DHT	Tue, Mar 19, 2013	4.27	4.32	4.25	4.25
1868	NYSE	DHT	Mon, Mar 18, 2013	4.35	4.36	4.22	4.30
1867	NYSE	DHT	Fri, Mar 15, 2013	4.43	4.50	4.35	4.42
1866	NYSE	DHT	Thu, Mar 14, 2013	4.48	4.59	4.39	4.43
1865	NYSE	DHT	Wed, Mar 13, 2013	4.48	4.55	4.40	4.50
1864	NYSE	DHT	Tue, Mar 12, 2013	4.51	4.54	4.40	4.51
1863	NYSE	DHT	Mon, Mar 11, 2013	4.34	4.49	4.30	4.49
1862	NYSE	DHT	Fri, Mar 8, 2013	4.24	4.35	4.23	4.35
1861	NYSE	DHT	Thu, Mar 7, 2013	4.30	4.32	4.24	4.24
1860	NYSE	DHT	Wed, Mar 6, 2013	4.20	4.33	4.20	4.31
1859	NYSE	DHT	Tue, Mar 5, 2013	4.28	4.31	4.25	4.28
1858	NYSE	DHT	Mon, Mar 4, 2013	4.30	4.30	4.26	4.30
1857	NYSE	DHT	Fri, Mar 1, 2013	4.30	4.35	4.26	4.30
1856	NYSE	DHT	Thu, Feb 28, 2013	4.25	4.30	4.20	4.30
1855	NYSE	DHT	Wed, Feb 27, 2013	4.22	4.25	4.19	4.23
1854	NYSE	DHT	Tue, Feb 26, 2013	4.16	4.25	4.15	4.21
1853	NYSE	DHT	Mon, Feb 25, 2013	4.16	4.25	4.11	4.15
1852	NYSE	DHT	Fri, Feb 22, 2013	4.19	4.25	4.01	4.15
1851	NYSE	DHT	Thu, Feb 21, 2013	4.32	4.34	4.19	4.19
1850	NYSE	DHT	Wed, Feb 20, 2013	4.32	4.40	4.31	4.33
1849	NYSE	DHT	Tue, Feb 19, 2013	4.34	4.34	4.20	4.29
1848	NYSE	DHT	Fri, Feb 15, 2013	4.30	4.37	4.30	4.30
1847	NYSE	DHT	Thu, Feb 14, 2013	4.43	4.49	4.31	4.31
1846	NYSE	DHT	Wed, Feb 13, 2013	4.42	4.51	4.42	4.45
1845	NYSE	DHT	Tue, Feb 12, 2013	4.35	4.45	4.35	4.40
1844	NYSE	DHT	Mon, Feb 11, 2013	4.26	4.39	4.24	4.38
1843	NYSE	DHT	Fri, Feb 8, 2013	4.37	4.37	4.24	4.26
1842	NYSE	DHT	Thu, Feb 7, 2013	4.50	4.53	4.27	4.35
1841	NYSE	DHT	Wed, Feb 6, 2013	4.53	4.57	4.52	4.53
1840	NYSE	DHT	Tue, Feb 5, 2013	4.57	4.60	4.54	4.57
1839	NYSE	DHT	Mon, Feb 4, 2013	4.50	4.56	4.50	4.53
1838	NYSE	DHT	Fri, Feb 1, 2013	4.55	4.60	4.52	4.52
1837	NYSE	DHT	Thu, Jan 31, 2013	4.66	4.78	4.55	4.56
1836	NYSE	DHT	Wed, Jan 30, 2013	4.68	4.85	4.65	4.69
1835	NYSE	DHT	Tue, Jan 29, 2013	4.68	4.75	4.65	4.69
1834	NYSE	DHT	Mon, Jan 28, 2013	4.56	4.79	4.56	4.68
1833	NYSE	DHT	Fri, Jan 25, 2013	4.60	4.65	4.53	4.56
1832	NYSE	DHT	Thu, Jan 24, 2013	4.73	4.77	4.53	4.58
1831	NYSE	DHT	Wed, Jan 23, 2013	4.74	4.79	4.72	4.75
1830	NYSE	DHT	Tue, Jan 22, 2013	4.59	4.75	4.59	4.72
1829	NYSE	DHT	Fri, Jan 18, 2013	4.50	4.57	4.50	4.57
1828	NYSE	DHT	Thu, Jan 17, 2013	4.42	4.58	4.42	4.49
1827	NYSE	DHT	Wed, Jan 16, 2013	4.42	4.45	4.41	4.41
1826	NYSE	DHT	Tue, Jan 15, 2013	4.49	4.49	4.42	4.45
1825	NYSE	DHT	Mon, Jan 14, 2013	4.50	4.51	4.44	4.51
1824	NYSE	DHT	Fri, Jan 11, 2013	4.50	4.59	4.45	4.50
1823	NYSE	DHT	Thu, Jan 10, 2013	4.47	4.55	4.44	4.48
1822	NYSE	DHT	Wed, Jan 9, 2013	4.49	4.55	4.40	4.48
1821	NYSE	DHT	Tue, Jan 8, 2013	4.51	4.55	4.45	4.50
1820	NYSE	DHT	Mon, Jan 7, 2013	4.63	4.63	4.40	4.49
1819	NYSE	DHT	Fri, Jan 4, 2013	4.46	4.76	4.37	4.63
1818	NYSE	DHT	Thu, Jan 3, 2013	4.15	4.47	4.15	4.42
1817	NYSE	DHT	Wed, Jan 2, 2013	4.18	4.18	4.03	4.15
1816	NYSE	DHT	Mon, Dec 31, 2012	3.99	4.13	3.95	4.08
1815	NYSE	DHT	Fri, Dec 28, 2012	4.08	4.22	4.00	4.01
1814	NYSE	DHT	Thu, Dec 27, 2012	4.20	4.20	4.00	4.12
1813	NYSE	DHT	Wed, Dec 26, 2012	4.05	4.11	4.05	4.06
1812	NYSE	DHT	Mon, Dec 24, 2012	4.23	4.23	4.07	4.09
1811	NYSE	DHT	Fri, Dec 21, 2012	4.04	4.33	3.97	4.29
1810	NYSE	DHT	Thu, Dec 20, 2012	4.20	4.22	3.94	4.10
1809	NYSE	DHT	Wed, Dec 19, 2012	4.06	4.23	4.05	4.20
1808	NYSE	DHT	Tue, Dec 18, 2012	4.03	4.07	3.91	4.05
1807	NYSE	DHT	Mon, Dec 17, 2012	3.84	4.09	3.84	4.03
1806	NYSE	DHT	Fri, Dec 14, 2012	3.78	3.90	3.77	3.86
1805	NYSE	DHT	Thu, Dec 13, 2012	3.62	3.85	3.62	3.79
1804	NYSE	DHT	Wed, Dec 12, 2012	3.69	3.72	3.59	3.65
1803	NYSE	DHT	Tue, Dec 11, 2012	3.63	3.72	3.63	3.65
1802	NYSE	DHT	Mon, Dec 10, 2012	3.66	3.75	3.62	3.67
1801	NYSE	DHT	Fri, Dec 7, 2012	3.66	3.75	3.62	3.66
1800	NYSE	DHT	Thu, Dec 6, 2012	3.75	3.77	3.63	3.64
1799	NYSE	DHT	Wed, Dec 5, 2012	3.70	3.80	3.66	3.76
1798	NYSE	DHT	Tue, Dec 4, 2012	3.65	3.78	3.63	3.73
1797	NYSE	DHT	Mon, Dec 3, 2012	3.67	3.74	3.58	3.65
1796	NYSE	DHT	Fri, Nov 30, 2012	3.74	3.75	3.58	3.71
1795	NYSE	DHT	Thu, Nov 29, 2012	3.75	3.80	3.68	3.73
1794	NYSE	DHT	Wed, Nov 28, 2012	3.67	3.77	3.65	3.73
1793	NYSE	DHT	Tue, Nov 27, 2012	3.68	3.80	3.66	3.66
1792	NYSE	DHT	Mon, Nov 26, 2012	3.78	3.85	3.72	3.72
1791	NYSE	DHT	Fri, Nov 23, 2012	3.80	3.98	3.72	3.80
1790	NYSE	DHT	Wed, Nov 21, 2012	3.76	3.84	3.75	3.80
1789	NYSE	DHT	Tue, Nov 20, 2012	3.73	3.91	3.70	3.75
1788	NYSE	DHT	Mon, Nov 19, 2012	3.76	3.76	3.65	3.69
1787	NYSE	DHT	Fri, Nov 16, 2012	3.66	3.76	3.54	3.72
1786	NYSE	DHT	Thu, Nov 15, 2012	3.70	3.76	3.63	3.68
1785	NYSE	DHT	Wed, Nov 14, 2012	3.73	3.78	3.57	3.70
1784	NYSE	DHT	Tue, Nov 13, 2012	3.74	3.85	3.71	3.75
1783	NYSE	DHT	Mon, Nov 12, 2012	3.87	4.00	3.78	3.78
1782	NYSE	DHT	Fri, Nov 9, 2012	3.91	3.99	3.76	3.90
1781	NYSE	DHT	Thu, Nov 8, 2012	4.13	4.24	3.95	3.95
1780	NYSE	DHT	Wed, Nov 7, 2012	4.13	4.24	3.96	4.12
1779	NYSE	DHT	Tue, Nov 6, 2012	4.22	4.30	4.20	4.21
1778	NYSE	DHT	Mon, Nov 5, 2012	4.21	4.31	4.20	4.21
1777	NYSE	DHT	Fri, Nov 2, 2012	4.24	4.35	4.18	4.26
1776	NYSE	DHT	Thu, Nov 1, 2012	4.22	4.30	4.17	4.26
1775	NYSE	DHT	Wed, Oct 31, 2012	4.30	4.32	4.15	4.22
1774	NYSE	DHT	Fri, Oct 26, 2012	4.32	4.35	4.26	4.35
1773	NYSE	DHT	Thu, Oct 25, 2012	4.33	4.54	4.11	4.39
1772	NYSE	DHT	Wed, Oct 24, 2012	5.19	5.19	4.50	4.52
1771	NYSE	DHT	Tue, Oct 23, 2012	5.24	5.48	5.20	5.33
1770	NYSE	DHT	Mon, Oct 22, 2012	5.66	5.66	5.23	5.29
1769	NYSE	DHT	Fri, Oct 19, 2012	5.65	5.70	5.55	5.62
1768	NYSE	DHT	Thu, Oct 18, 2012	5.64	5.75	5.53	5.62
1767	NYSE	DHT	Wed, Oct 17, 2012	5.65	5.65	5.51	5.60
1766	NYSE	DHT	Tue, Oct 16, 2012	6.04	6.04	5.60	5.66
1765	NYSE	DHT	Mon, Oct 15, 2012	6.08	6.15	5.97	6.00
1764	NYSE	DHT	Fri, Oct 12, 2012	6.08	6.11	5.95	6.00
1763	NYSE	DHT	Thu, Oct 11, 2012	6.14	6.15	6.04	6.05
1762	NYSE	DHT	Wed, Oct 10, 2012	6.09	6.15	6.00	6.01
1761	NYSE	DHT	Tue, Oct 9, 2012	6.07	6.10	6.04	6.06
1760	NYSE	DHT	Mon, Oct 8, 2012	6.11	6.11	6.05	6.10
1759	NYSE	DHT	Fri, Oct 5, 2012	6.06	6.30	6.06	6.10
1758	NYSE	DHT	Thu, Oct 4, 2012	6.15	6.15	6.05	6.06
1757	NYSE	DHT	Wed, Oct 3, 2012	6.16	6.17	6.05	6.11
1756	NYSE	DHT	Tue, Oct 2, 2012	6.24	6.25	6.10	6.17
1755	NYSE	DHT	Mon, Oct 1, 2012	6.23	6.31	6.14	6.17
1754	NYSE	DHT	Fri, Sep 28, 2012	6.10	6.27	6.06	6.26
1753	NYSE	DHT	Thu, Sep 27, 2012	6.26	6.27	6.06	6.12
1752	NYSE	DHT	Wed, Sep 26, 2012	6.45	6.46	6.21	6.23
1751	NYSE	DHT	Tue, Sep 25, 2012	6.66	6.77	6.45	6.45
1750	NYSE	DHT	Mon, Sep 24, 2012	6.75	6.75	6.60	6.60
1749	NYSE	DHT	Fri, Sep 21, 2012	6.75	6.75	6.69	6.74
1748	NYSE	DHT	Thu, Sep 20, 2012	6.75	6.83	6.63	6.69
1747	NYSE	DHT	Wed, Sep 19, 2012	6.74	6.95	6.73	6.80
1746	NYSE	DHT	Tue, Sep 18, 2012	6.81	6.81	6.60	6.76
1745	NYSE	DHT	Mon, Sep 17, 2012	6.66	6.99	6.57	6.79
1744	NYSE	DHT	Fri, Sep 14, 2012	6.37	6.71	6.37	6.66
1743	NYSE	DHT	Thu, Sep 13, 2012	6.27	6.45	6.25	6.36
1742	NYSE	DHT	Wed, Sep 12, 2012	6.37	6.40	6.25	6.28
1741	NYSE	DHT	Tue, Sep 11, 2012	6.19	6.36	6.16	6.31
1740	NYSE	DHT	Mon, Sep 10, 2012	6.17	6.34	6.00	6.16
1739	NYSE	DHT	Fri, Sep 7, 2012	5.79	6.19	5.78	6.14
1738	NYSE	DHT	Thu, Sep 6, 2012	5.65	5.85	5.64	5.78
1737	NYSE	DHT	Wed, Sep 5, 2012	5.54	5.61	5.54	5.60
1736	NYSE	DHT	Tue, Sep 4, 2012	5.52	5.64	5.50	5.59
1735	NYSE	DHT	Fri, Aug 31, 2012	5.42	5.65	5.38	5.53
1734	NYSE	DHT	Thu, Aug 30, 2012	5.40	5.40	5.36	5.38
1733	NYSE	DHT	Wed, Aug 29, 2012	5.65	5.65	5.44	5.48
1732	NYSE	DHT	Tue, Aug 28, 2012	5.57	5.72	5.51	5.65
1731	NYSE	DHT	Mon, Aug 27, 2012	5.67	5.67	5.55	5.60
1730	NYSE	DHT	Fri, Aug 24, 2012	5.63	5.73	5.63	5.65
1729	NYSE	DHT	Thu, Aug 23, 2012	5.69	5.77	5.63	5.63
1728	NYSE	DHT	Wed, Aug 22, 2012	5.75	5.84	5.67	5.71
1727	NYSE	DHT	Tue, Aug 21, 2012	5.88	5.88	5.78	5.78
1726	NYSE	DHT	Mon, Aug 20, 2012	5.75	5.97	5.71	5.83
1725	NYSE	DHT	Fri, Aug 17, 2012	5.81	5.86	5.75	5.75
1724	NYSE	DHT	Thu, Aug 16, 2012	5.82	5.87	5.76	5.79
1723	NYSE	DHT	Wed, Aug 15, 2012	5.73	5.86	5.70	5.81
1722	NYSE	DHT	Tue, Aug 14, 2012	5.91	5.91	5.67	5.75
1721	NYSE	DHT	Mon, Aug 13, 2012	5.98	5.98	5.76	5.84
1720	NYSE	DHT	Fri, Aug 10, 2012	6.13	6.13	5.90	5.96
1719	NYSE	DHT	Thu, Aug 9, 2012	6.38	6.50	6.07	6.13
1718	NYSE	DHT	Wed, Aug 8, 2012	6.36	6.50	6.35	6.37
1717	NYSE	DHT	Tue, Aug 7, 2012	6.32	6.50	6.27	6.40
1716	NYSE	DHT	Mon, Aug 6, 2012	6.37	6.90	6.37	6.75
1715	NYSE	DHT	Fri, Aug 3, 2012	6.45	6.62	6.35	6.37
1714	NYSE	DHT	Thu, Aug 2, 2012	6.27	6.46	6.19	6.35
1713	NYSE	DHT	Wed, Aug 1, 2012	6.68	6.78	6.26	6.26
1712	NYSE	DHT	Tue, Jul 31, 2012	6.50	6.72	6.30	6.61
1711	NYSE	DHT	Mon, Jul 30, 2012	6.13	6.55	6.13	6.47
1710	NYSE	DHT	Fri, Jul 27, 2012	5.88	6.14	5.87	6.04
1709	NYSE	DHT	Thu, Jul 26, 2012	6.14	6.14	5.80	5.83
1708	NYSE	DHT	Wed, Jul 25, 2012	6.07	6.10	5.95	6.06
1707	NYSE	DHT	Tue, Jul 24, 2012	6.01	6.14	5.81	6.07
1706	NYSE	DHT	Mon, Jul 23, 2012	6.08	6.28	6.03	6.08
1705	NYSE	DHT	Fri, Jul 20, 2012	6.62	6.62	6.21	6.30
1704	NYSE	DHT	Thu, Jul 19, 2012	7.01	7.10	6.64	6.67
1703	NYSE	DHT	Wed, Jul 18, 2012	7.49	7.63	6.98	6.98
1702	NYSE	DHT	Tue, Jul 17, 2012	8.46	8.46	6.51	7.60
1701	NYSE	DHT	Mon, Jul 16, 2012	7.56	7.58	7.32	7.32
1700	NYSE	DHT	Fri, Jul 13, 2012	7.56	7.58	7.39	7.56
1699	NYSE	DHT	Thu, Jul 12, 2012	7.62	7.68	7.44	7.62
1698	NYSE	DHT	Wed, Jul 11, 2012	7.69	7.92	7.62	7.62
1697	NYSE	DHT	Tue, Jul 10, 2012	7.80	7.98	7.68	7.68
1696	NYSE	DHT	Mon, Jul 9, 2012	7.80	7.92	7.74	7.86
1695	NYSE	DHT	Fri, Jul 6, 2012	7.92	8.04	7.68	8.04
1694	NYSE	DHT	Thu, Jul 5, 2012	7.62	8.10	7.61	7.68
1693	NYSE	DHT	Tue, Jul 3, 2012	7.80	7.91	7.56	7.61
1692	NYSE	DHT	Mon, Jul 2, 2012	7.56	7.91	7.51	7.74
1691	NYSE	DHT	Fri, Jun 29, 2012	7.92	7.92	7.44	7.49
1690	NYSE	DHT	Thu, Jun 28, 2012	7.56	7.68	7.44	7.44
1689	NYSE	DHT	Wed, Jun 27, 2012	7.32	7.56	7.32	7.56
1688	NYSE	DHT	Tue, Jun 26, 2012	7.44	7.80	7.32	7.34
1687	NYSE	DHT	Mon, Jun 25, 2012	7.68	7.68	7.44	7.44
1686	NYSE	DHT	Fri, Jun 22, 2012	7.88	8.03	7.44	7.49
1685	NYSE	DHT	Thu, Jun 21, 2012	7.88	8.52	7.68	7.68
1684	NYSE	DHT	Wed, Jun 20, 2012	8.07	8.26	7.73	7.92
1683	NYSE	DHT	Tue, Jun 19, 2012	7.81	8.40	7.80	8.10
1682	NYSE	DHT	Mon, Jun 18, 2012	7.80	8.00	7.34	7.78
1681	NYSE	DHT	Fri, Jun 15, 2012	7.55	7.90	7.42	7.75
1680	NYSE	DHT	Thu, Jun 14, 2012	7.56	7.78	7.44	7.52
1679	NYSE	DHT	Wed, Jun 13, 2012	7.74	7.92	7.46	7.52
1678	NYSE	DHT	Tue, Jun 12, 2012	7.80	7.92	7.56	7.68
1677	NYSE	DHT	Mon, Jun 11, 2012	8.40	8.40	7.68	7.72
1676	NYSE	DHT	Fri, Jun 8, 2012	7.95	8.24	7.69	8.16
1675	NYSE	DHT	Thu, Jun 7, 2012	8.52	8.52	8.04	8.05
1674	NYSE	DHT	Wed, Jun 6, 2012	7.81	8.64	7.81	8.52
1673	NYSE	DHT	Tue, Jun 5, 2012	7.42	7.80	7.38	7.78
1672	NYSE	DHT	Mon, Jun 4, 2012	7.48	7.80	7.36	7.43
1671	NYSE	DHT	Fri, Jun 1, 2012	7.68	8.03	7.50	7.61
1670	NYSE	DHT	Thu, May 31, 2012	7.71	8.16	7.68	8.15
1669	NYSE	DHT	Wed, May 30, 2012	7.87	8.16	7.72	7.74
1668	NYSE	DHT	Tue, May 29, 2012	7.68	8.15	7.68	7.91
1667	NYSE	DHT	Fri, May 25, 2012	7.53	7.91	7.50	7.68
1666	NYSE	DHT	Thu, May 24, 2012	7.56	7.68	7.38	7.49
1665	NYSE	DHT	Wed, May 23, 2012	7.57	7.92	7.36	7.57
1664	NYSE	DHT	Tue, May 22, 2012	7.20	8.04	7.20	7.56
1663	NYSE	DHT	Mon, May 21, 2012	7.38	7.44	7.21	7.30
1662	NYSE	DHT	Fri, May 18, 2012	7.34	7.45	7.20	7.29
1661	NYSE	DHT	Thu, May 17, 2012	8.01	8.04	7.20	7.20
1660	NYSE	DHT	Wed, May 16, 2012	8.28	8.52	7.92	8.04
1659	NYSE	DHT	Tue, May 15, 2012	8.52	8.64	8.22	8.45
1658	NYSE	DHT	Mon, May 14, 2012	8.76	8.76	8.16	8.19
1657	NYSE	DHT	Fri, May 11, 2012	8.73	8.76	8.40	8.44
1656	NYSE	DHT	Thu, May 10, 2012	8.64	9.00	8.64	8.76
1655	NYSE	DHT	Wed, May 9, 2012	8.88	8.98	8.52	8.60
1654	NYSE	DHT	Tue, May 8, 2012	9.36	9.46	8.88	8.98
1653	NYSE	DHT	Mon, May 7, 2012	9.24	9.46	9.17	9.30
1652	NYSE	DHT	Fri, May 4, 2012	9.12	9.72	9.12	9.24
1651	NYSE	DHT	Thu, May 3, 2012	9.42	9.66	9.04	9.12
1650	NYSE	DHT	Wed, May 2, 2012	9.24	9.43	8.94	9.12
1649	NYSE	DHT	Tue, May 1, 2012	9.63	9.84	9.24	9.24
1648	NYSE	DHT	Mon, Apr 30, 2012	9.48	9.84	9.48	9.60
1647	NYSE	DHT	Fri, Apr 27, 2012	9.34	9.48	9.19	9.48
1646	NYSE	DHT	Thu, Apr 26, 2012	9.57	9.60	9.20	9.30
1645	NYSE	DHT	Wed, Apr 25, 2012	9.59	9.71	9.36	9.60
1644	NYSE	DHT	Tue, Apr 24, 2012	9.36	9.59	9.16	9.36
1643	NYSE	DHT	Mon, Apr 23, 2012	9.48	9.60	9.14	9.24
1642	NYSE	DHT	Fri, Apr 20, 2012	9.96	9.96	9.38	9.66
1641	NYSE	DHT	Thu, Apr 19, 2012	9.72	10.08	9.28	9.36
1640	NYSE	DHT	Wed, Apr 18, 2012	10.08	10.31	9.51	9.75
1639	NYSE	DHT	Tue, Apr 17, 2012	9.75	10.56	9.75	10.32
1638	NYSE	DHT	Mon, Apr 16, 2012	9.72	9.95	9.60	9.72
1637	NYSE	DHT	Fri, Apr 13, 2012	9.84	9.96	9.50	9.72
1636	NYSE	DHT	Thu, Apr 12, 2012	10.20	10.56	9.72	10.04
1635	NYSE	DHT	Wed, Apr 11, 2012	9.43	10.08	9.43	10.07
1634	NYSE	DHT	Tue, Apr 10, 2012	9.72	9.84	9.05	9.24
1633	NYSE	DHT	Mon, Apr 9, 2012	9.84	9.84	9.39	9.83
1632	NYSE	DHT	Thu, Apr 5, 2012	10.20	10.44	9.78	9.84
1631	NYSE	DHT	Wed, Apr 4, 2012	10.80	10.80	10.00	10.29
1630	NYSE	DHT	Tue, Apr 3, 2012	11.76	11.76	10.96	11.04
1629	NYSE	DHT	Mon, Apr 2, 2012	11.52	12.00	11.40	11.76
1628	NYSE	DHT	Fri, Mar 30, 2012	12.00	12.24	11.52	11.52
1627	NYSE	DHT	Thu, Mar 29, 2012	11.76	12.24	11.41	12.00
1626	NYSE	DHT	Wed, Mar 28, 2012	12.24	12.60	11.76	11.76
1625	NYSE	DHT	Tue, Mar 27, 2012	12.12	13.08	11.54	12.12
1624	NYSE	DHT	Mon, Mar 26, 2012	12.36	14.04	12.12	13.80
1623	NYSE	DHT	Fri, Mar 23, 2012	12.00	12.36	11.40	12.36
1622	NYSE	DHT	Thu, Mar 22, 2012	12.00	12.24	11.09	12.12
1621	NYSE	DHT	Wed, Mar 21, 2012	12.72	13.32	10.97	11.88
1620	NYSE	DHT	Tue, Mar 20, 2012	13.44	14.16	12.60	13.08
1619	NYSE	DHT	Mon, Mar 19, 2012	15.00	18.36	15.00	17.76
1618	NYSE	DHT	Fri, Mar 16, 2012	14.16	15.36	13.80	15.00
1617	NYSE	DHT	Thu, Mar 15, 2012	13.32	14.16	13.32	13.92
1616	NYSE	DHT	Wed, Mar 14, 2012	13.80	13.80	13.20	13.32
1615	NYSE	DHT	Tue, Mar 13, 2012	12.00	13.80	12.00	13.80
1614	NYSE	DHT	Mon, Mar 12, 2012	12.36	12.48	12.00	12.00
1613	NYSE	DHT	Fri, Mar 9, 2012	12.24	12.60	12.00	12.36
1612	NYSE	DHT	Thu, Mar 8, 2012	12.84	13.04	12.00	12.36
1611	NYSE	DHT	Wed, Mar 7, 2012	11.86	12.84	11.76	12.60
1610	NYSE	DHT	Tue, Mar 6, 2012	12.12	12.36	11.64	11.76
1609	NYSE	DHT	Mon, Mar 5, 2012	12.48	12.60	11.88	11.88
1608	NYSE	DHT	Fri, Mar 2, 2012	13.20	13.44	12.60	12.60
1607	NYSE	DHT	Thu, Mar 1, 2012	13.32	13.68	12.96	12.96
1606	NYSE	DHT	Wed, Feb 29, 2012	13.92	14.28	13.32	13.32
1605	NYSE	DHT	Tue, Feb 28, 2012	14.04	14.88	13.92	13.92
1604	NYSE	DHT	Mon, Feb 27, 2012	14.88	15.36	14.04	14.28
1603	NYSE	DHT	Fri, Feb 24, 2012	14.76	15.60	14.52	14.88
1602	NYSE	DHT	Thu, Feb 23, 2012	14.16	15.12	13.80	14.52
1601	NYSE	DHT	Wed, Feb 22, 2012	13.80	14.64	13.80	14.04
1600	NYSE	DHT	Tue, Feb 21, 2012	14.28	14.64	13.56	13.56
1599	NYSE	DHT	Fri, Feb 17, 2012	14.88	14.88	14.16	14.16
1598	NYSE	DHT	Thu, Feb 16, 2012	14.16	14.88	13.92	14.88
1597	NYSE	DHT	Wed, Feb 15, 2012	15.12	15.24	13.68	13.80
1596	NYSE	DHT	Tue, Feb 14, 2012	15.12	16.20	14.28	14.88
1595	NYSE	DHT	Mon, Feb 13, 2012	13.32	15.36	13.32	15.36
1594	NYSE	DHT	Fri, Feb 10, 2012	12.72	13.44	12.60	12.96
1593	NYSE	DHT	Thu, Feb 9, 2012	13.80	13.80	12.60	12.96
1592	NYSE	DHT	Wed, Feb 8, 2012	14.04	14.04	13.32	13.68
1591	NYSE	DHT	Tue, Feb 7, 2012	14.64	14.76	13.80	13.80
1590	NYSE	DHT	Mon, Feb 6, 2012	12.84	15.00	12.84	14.52
1589	NYSE	DHT	Fri, Feb 3, 2012	12.36	13.44	12.36	13.20
1588	NYSE	DHT	Thu, Feb 2, 2012	13.56	13.80	12.12	12.36
1587	NYSE	DHT	Wed, Feb 1, 2012	12.72	13.80	12.12	13.44
1586	NYSE	DHT	Tue, Jan 31, 2012	13.44	13.80	12.24	12.72
1585	NYSE	DHT	Mon, Jan 30, 2012	10.68	13.32	10.08	13.08
1584	NYSE	DHT	Fri, Jan 27, 2012	9.24	10.80	9.24	10.44
1583	NYSE	DHT	Thu, Jan 26, 2012	9.60	9.84	9.12	9.18
1582	NYSE	DHT	Wed, Jan 25, 2012	9.84	9.96	9.39	9.59
1581	NYSE	DHT	Tue, Jan 24, 2012	10.92	11.04	9.70	9.72
1580	NYSE	DHT	Mon, Jan 23, 2012	9.60	9.60	9.24	9.60
1579	NYSE	DHT	Fri, Jan 20, 2012	9.32	9.44	9.09	9.36
1578	NYSE	DHT	Thu, Jan 19, 2012	9.36	9.48	9.12	9.36
1577	NYSE	DHT	Wed, Jan 18, 2012	9.00	9.42	8.88	9.24
1576	NYSE	DHT	Tue, Jan 17, 2012	9.72	9.84	8.88	8.93
1575	NYSE	DHT	Fri, Jan 13, 2012	9.60	9.86	9.26	9.60
1574	NYSE	DHT	Thu, Jan 12, 2012	9.25	10.32	9.25	9.47
1573	NYSE	DHT	Wed, Jan 11, 2012	9.12	9.36	9.12	9.19
1572	NYSE	DHT	Tue, Jan 10, 2012	9.36	9.60	9.12	9.12
1571	NYSE	DHT	Mon, Jan 9, 2012	9.38	9.65	9.14	9.60
1570	NYSE	DHT	Fri, Jan 6, 2012	9.60	9.72	9.12	9.36
1569	NYSE	DHT	Thu, Jan 5, 2012	9.36	10.20	9.24	9.48
1568	NYSE	DHT	Wed, Jan 4, 2012	9.24	9.60	8.88	9.36
1567	NYSE	DHT	Tue, Jan 3, 2012	9.12	9.60	8.79	9.13
1566	NYSE	DHT	Fri, Dec 30, 2011	8.40	9.23	8.28	8.88
1565	NYSE	DHT	Thu, Dec 29, 2011	8.88	8.88	8.40	8.76
1564	NYSE	DHT	Wed, Dec 28, 2011	8.64	8.64	8.06	8.33
1563	NYSE	DHT	Tue, Dec 27, 2011	9.36	9.60	8.64	8.71
1562	NYSE	DHT	Fri, Dec 23, 2011	9.84	9.84	9.14	9.46
1561	NYSE	DHT	Thu, Dec 22, 2011	9.69	10.08	9.48	9.65
1560	NYSE	DHT	Wed, Dec 21, 2011	9.47	9.84	9.00	9.67
1559	NYSE	DHT	Tue, Dec 20, 2011	9.00	9.96	9.00	9.60
1558	NYSE	DHT	Mon, Dec 19, 2011	8.76	9.12	8.76	8.88
1557	NYSE	DHT	Fri, Dec 16, 2011	8.95	9.43	8.64	8.64
1556	NYSE	DHT	Thu, Dec 15, 2011	8.16	8.88	8.08	8.88
1555	NYSE	DHT	Wed, Dec 14, 2011	8.22	8.88	7.92	7.93
1554	NYSE	DHT	Tue, Dec 13, 2011	9.00	9.12	8.16	8.22
1553	NYSE	DHT	Mon, Dec 12, 2011	10.20	10.32	8.64	8.76
1552	NYSE	DHT	Fri, Dec 9, 2011	11.28	11.28	9.88	10.32
1551	NYSE	DHT	Thu, Dec 8, 2011	11.40	11.52	10.08	10.20
1550	NYSE	DHT	Wed, Dec 7, 2011	12.72	12.96	11.16	11.52
1549	NYSE	DHT	Tue, Dec 6, 2011	10.20	12.72	9.84	12.72
1548	NYSE	DHT	Mon, Dec 5, 2011	9.60	10.20	9.50	10.10
1547	NYSE	DHT	Fri, Dec 2, 2011	9.60	9.84	9.48	9.60
1546	NYSE	DHT	Thu, Dec 1, 2011	9.84	10.32	9.24	9.63
1545	NYSE	DHT	Wed, Nov 30, 2011	10.56	11.16	8.88	9.84
1544	NYSE	DHT	Tue, Nov 29, 2011	11.52	11.52	10.20	10.33
1543	NYSE	DHT	Mon, Nov 28, 2011	11.52	12.00	11.05	11.40
1542	NYSE	DHT	Fri, Nov 25, 2011	10.80	12.48	10.56	10.92
1541	NYSE	DHT	Wed, Nov 23, 2011	12.24	12.24	10.94	11.28
1540	NYSE	DHT	Tue, Nov 22, 2011	12.72	13.08	11.88	12.24
1539	NYSE	DHT	Mon, Nov 21, 2011	12.72	13.20	12.36	12.72
1538	NYSE	DHT	Fri, Nov 18, 2011	12.60	13.56	12.48	12.72
1537	NYSE	DHT	Thu, Nov 17, 2011	13.44	13.68	12.48	12.60
1536	NYSE	DHT	Wed, Nov 16, 2011	13.56	13.92	13.20	13.20
1535	NYSE	DHT	Tue, Nov 15, 2011	13.44	14.52	13.32	13.56
1534	NYSE	DHT	Mon, Nov 14, 2011	14.76	15.00	13.44	13.56
1533	NYSE	DHT	Fri, Nov 11, 2011	14.40	15.36	14.28	15.00
1532	NYSE	DHT	Thu, Nov 10, 2011	14.40	15.24	13.92	14.16
1531	NYSE	DHT	Wed, Nov 9, 2011	15.00	15.12	14.40	14.40
1530	NYSE	DHT	Tue, Nov 8, 2011	15.96	16.56	14.52	15.48
1529	NYSE	DHT	Mon, Nov 7, 2011	15.96	16.20	13.56	15.36
1528	NYSE	DHT	Fri, Nov 4, 2011	17.88	17.88	15.96	16.32
1527	NYSE	DHT	Thu, Nov 3, 2011	18.48	18.60	17.52	18.00
1526	NYSE	DHT	Wed, Nov 2, 2011	18.48	18.95	18.24	18.36
1525	NYSE	DHT	Tue, Nov 1, 2011	18.60	19.44	18.00	18.24
1524	NYSE	DHT	Mon, Oct 31, 2011	19.20	19.92	19.20	19.20
1523	NYSE	DHT	Fri, Oct 28, 2011	18.60	20.04	18.24	19.56
1522	NYSE	DHT	Thu, Oct 27, 2011	19.80	19.92	18.24	18.72
1521	NYSE	DHT	Wed, Oct 26, 2011	19.92	20.16	18.00	18.96
1520	NYSE	DHT	Tue, Oct 25, 2011	21.84	22.08	19.44	19.44
1519	NYSE	DHT	Mon, Oct 24, 2011	21.96	24.48	21.96	22.56
1518	NYSE	DHT	Fri, Oct 21, 2011	21.96	22.56	21.84	22.08
1517	NYSE	DHT	Thu, Oct 20, 2011	21.84	22.56	21.12	21.60
1516	NYSE	DHT	Wed, Oct 19, 2011	22.56	22.80	21.60	21.72
1515	NYSE	DHT	Tue, Oct 18, 2011	22.92	23.28	22.08	22.80
1514	NYSE	DHT	Mon, Oct 17, 2011	22.92	24.12	22.44	22.68
1513	NYSE	DHT	Fri, Oct 14, 2011	22.80	23.40	22.44	23.16
1512	NYSE	DHT	Thu, Oct 13, 2011	22.80	22.80	21.36	22.32
1511	NYSE	DHT	Wed, Oct 12, 2011	21.60	23.16	21.12	22.92
1510	NYSE	DHT	Tue, Oct 11, 2011	19.80	21.48	19.44	21.36
1509	NYSE	DHT	Mon, Oct 10, 2011	20.64	21.48	19.80	20.40
1508	NYSE	DHT	Fri, Oct 7, 2011	21.96	21.96	20.04	20.40
1507	NYSE	DHT	Thu, Oct 6, 2011	21.36	21.84	20.52	21.60
1506	NYSE	DHT	Wed, Oct 5, 2011	22.20	22.33	21.00	21.60
1505	NYSE	DHT	Tue, Oct 4, 2011	18.36	22.92	18.12	22.32
1504	NYSE	DHT	Mon, Oct 3, 2011	24.00	24.00	18.24	19.20
1503	NYSE	DHT	Fri, Sep 30, 2011	23.76	24.96	23.40	24.48
1502	NYSE	DHT	Thu, Sep 29, 2011	24.84	25.80	23.64	24.12
1501	NYSE	DHT	Wed, Sep 28, 2011	27.00	27.00	24.12	24.24
1500	NYSE	DHT	Tue, Sep 27, 2011	26.64	27.84	26.40	26.76
1499	NYSE	DHT	Mon, Sep 26, 2011	27.00	27.12	25.44	26.16
1498	NYSE	DHT	Fri, Sep 23, 2011	25.80	27.48	25.57	26.76
1497	NYSE	DHT	Thu, Sep 22, 2011	25.08	26.88	25.08	25.80
1496	NYSE	DHT	Wed, Sep 21, 2011	28.92	29.28	26.16	26.16
1495	NYSE	DHT	Tue, Sep 20, 2011	29.64	30.48	28.80	28.80
1494	NYSE	DHT	Mon, Sep 19, 2011	28.56	29.52	28.56	29.28
1493	NYSE	DHT	Fri, Sep 16, 2011	30.12	30.12	29.28	29.28
1492	NYSE	DHT	Thu, Sep 15, 2011	30.00	30.00	28.44	30.00
1491	NYSE	DHT	Wed, Sep 14, 2011	29.52	30.24	28.92	29.76
1490	NYSE	DHT	Tue, Sep 13, 2011	29.76	30.60	28.44	29.04
1489	NYSE	DHT	Mon, Sep 12, 2011	30.36	30.84	29.28	30.24
1488	NYSE	DHT	Fri, Sep 9, 2011	31.08	32.28	30.36	30.72
1487	NYSE	DHT	Thu, Sep 8, 2011	33.60	33.98	31.20	31.32
1486	NYSE	DHT	Wed, Sep 7, 2011	33.36	34.44	33.12	33.60
1485	NYSE	DHT	Tue, Sep 6, 2011	34.20	34.92	32.28	32.64
1484	NYSE	DHT	Fri, Sep 2, 2011	33.00	33.96	32.64	33.48
1483	NYSE	DHT	Thu, Sep 1, 2011	35.64	36.60	33.00	33.00
1482	NYSE	DHT	Wed, Aug 31, 2011	34.92	36.36	34.92	35.76
1481	NYSE	DHT	Tue, Aug 30, 2011	32.28	34.68	32.28	34.44
1480	NYSE	DHT	Mon, Aug 29, 2011	32.04	32.64	31.56	32.52
1479	NYSE	DHT	Fri, Aug 26, 2011	31.32	32.28	31.20	31.68
1478	NYSE	DHT	Thu, Aug 25, 2011	32.76	33.12	31.20	31.56
1477	NYSE	DHT	Wed, Aug 24, 2011	31.80	32.88	31.80	32.40
1476	NYSE	DHT	Tue, Aug 23, 2011	32.28	33.59	31.56	32.16
1475	NYSE	DHT	Mon, Aug 22, 2011	34.08	34.44	31.92	32.04
1474	NYSE	DHT	Fri, Aug 19, 2011	34.80	35.40	33.60	33.72
1473	NYSE	DHT	Thu, Aug 18, 2011	35.52	35.88	34.64	34.68
1472	NYSE	DHT	Wed, Aug 17, 2011	36.84	37.32	35.40	36.36
1471	NYSE	DHT	Tue, Aug 16, 2011	37.56	37.68	36.36	37.08
1470	NYSE	DHT	Mon, Aug 15, 2011	36.96	38.16	36.60	38.16
1469	NYSE	DHT	Fri, Aug 12, 2011	37.56	38.76	36.36	36.72
1468	NYSE	DHT	Thu, Aug 11, 2011	35.76	38.04	35.64	37.56
1467	NYSE	DHT	Wed, Aug 10, 2011	37.08	37.92	35.52	35.52
1466	NYSE	DHT	Tue, Aug 9, 2011	36.12	38.64	33.60	38.16
1465	NYSE	DHT	Mon, Aug 8, 2011	37.56	38.64	35.04	35.88
1464	NYSE	DHT	Fri, Aug 5, 2011	38.16	40.44	36.24	38.76
1463	NYSE	DHT	Thu, Aug 4, 2011	41.04	41.04	37.80	37.80
1462	NYSE	DHT	Wed, Aug 3, 2011	41.04	42.24	39.96	41.16
1461	NYSE	DHT	Tue, Aug 2, 2011	43.44	43.80	41.16	41.16
1460	NYSE	DHT	Mon, Aug 1, 2011	43.08	44.28	42.96	43.44
1459	NYSE	DHT	Fri, Jul 29, 2011	43.08	44.04	42.36	43.20
1458	NYSE	DHT	Thu, Jul 28, 2011	43.08	44.16	42.72	43.44
1457	NYSE	DHT	Wed, Jul 27, 2011	43.92	44.52	42.36	43.20
1456	NYSE	DHT	Tue, Jul 26, 2011	45.12	45.12	43.80	44.16
1455	NYSE	DHT	Mon, Jul 25, 2011	46.56	46.80	46.08	46.20
1454	NYSE	DHT	Fri, Jul 22, 2011	46.92	47.39	46.20	46.56
1453	NYSE	DHT	Thu, Jul 21, 2011	46.20	47.52	46.08	46.80
1452	NYSE	DHT	Wed, Jul 20, 2011	46.80	46.80	45.36	45.84
1451	NYSE	DHT	Tue, Jul 19, 2011	45.72	46.68	45.48	46.68
1450	NYSE	DHT	Mon, Jul 18, 2011	45.84	46.20	44.76	45.00
1449	NYSE	DHT	Fri, Jul 15, 2011	45.00	45.96	44.76	45.84
1448	NYSE	DHT	Thu, Jul 14, 2011	45.12	45.48	44.40	44.64
1447	NYSE	DHT	Wed, Jul 13, 2011	45.00	45.36	44.40	45.00
1446	NYSE	DHT	Tue, Jul 12, 2011	44.52	45.24	44.52	44.64
1445	NYSE	DHT	Mon, Jul 11, 2011	45.36	45.42	45.00	45.00
1444	NYSE	DHT	Fri, Jul 8, 2011	45.24	45.72	45.24	45.60
1443	NYSE	DHT	Thu, Jul 7, 2011	45.84	46.44	45.24	45.48
1442	NYSE	DHT	Wed, Jul 6, 2011	45.84	46.44	45.00	45.60
1441	NYSE	DHT	Tue, Jul 5, 2011	46.92	47.16	45.36	45.84
1440	NYSE	DHT	Fri, Jul 1, 2011	46.20	47.28	46.20	46.80
1439	NYSE	DHT	Thu, Jun 30, 2011	46.32	46.92	45.60	45.96
1438	NYSE	DHT	Wed, Jun 29, 2011	45.96	46.56	45.36	45.96
1437	NYSE	DHT	Tue, Jun 28, 2011	46.56	46.56	45.24	45.60
1436	NYSE	DHT	Mon, Jun 27, 2011	45.96	46.56	45.48	46.32
1435	NYSE	DHT	Fri, Jun 24, 2011	45.96	46.08	44.52	45.96
1434	NYSE	DHT	Thu, Jun 23, 2011	44.52	45.84	44.04	45.72
1433	NYSE	DHT	Wed, Jun 22, 2011	45.72	45.96	44.88	44.88
1432	NYSE	DHT	Tue, Jun 21, 2011	45.60	45.84	45.00	45.84
1431	NYSE	DHT	Mon, Jun 20, 2011	44.40	45.12	44.28	45.12
1430	NYSE	DHT	Fri, Jun 17, 2011	45.24	45.96	44.28	44.28
1429	NYSE	DHT	Thu, Jun 16, 2011	44.16	45.84	44.16	45.00
1428	NYSE	DHT	Wed, Jun 15, 2011	45.00	45.24	43.80	44.28
1427	NYSE	DHT	Tue, Jun 14, 2011	44.16	45.36	43.93	45.24
1426	NYSE	DHT	Mon, Jun 13, 2011	43.08	44.04	42.90	43.80
1425	NYSE	DHT	Fri, Jun 10, 2011	43.80	44.04	42.36	42.84
1424	NYSE	DHT	Thu, Jun 9, 2011	42.84	44.04	42.72	43.68
1423	NYSE	DHT	Wed, Jun 8, 2011	44.64	45.00	42.00	42.48
1422	NYSE	DHT	Tue, Jun 7, 2011	45.84	46.20	44.52	44.64
1421	NYSE	DHT	Mon, Jun 6, 2011	46.92	47.64	45.60	45.60
1420	NYSE	DHT	Fri, Jun 3, 2011	46.80	47.64	46.44	46.68
1419	NYSE	DHT	Thu, Jun 2, 2011	47.16	47.64	46.80	46.80
1418	NYSE	DHT	Wed, Jun 1, 2011	48.24	49.08	47.16	47.16
1417	NYSE	DHT	Tue, May 31, 2011	49.20	49.68	47.64	48.00
1416	NYSE	DHT	Fri, May 27, 2011	48.48	48.84	48.00	48.12
1415	NYSE	DHT	Thu, May 26, 2011	48.48	48.60	47.64	48.12
1414	NYSE	DHT	Wed, May 25, 2011	49.20	49.20	48.12	48.48
1413	NYSE	DHT	Tue, May 24, 2011	49.68	50.04	48.84	49.32
1412	NYSE	DHT	Mon, May 23, 2011	49.56	49.68	48.97	49.32
1411	NYSE	DHT	Fri, May 20, 2011	49.80	50.28	48.72	49.80
1410	NYSE	DHT	Thu, May 19, 2011	49.68	50.16	49.32	49.80
1409	NYSE	DHT	Wed, May 18, 2011	48.84	49.56	48.48	49.44
1408	NYSE	DHT	Tue, May 17, 2011	49.20	49.92	48.24	48.48
1407	NYSE	DHT	Mon, May 16, 2011	49.44	50.28	49.20	49.20
1406	NYSE	DHT	Fri, May 13, 2011	50.88	50.88	49.20	49.44
1405	NYSE	DHT	Thu, May 12, 2011	49.44	50.76	49.20	50.64
1404	NYSE	DHT	Wed, May 11, 2011	50.88	51.60	49.44	49.44
1403	NYSE	DHT	Tue, May 10, 2011	49.68	51.00	49.56	51.00
1402	NYSE	DHT	Mon, May 9, 2011	50.40	50.40	49.44	49.56
1401	NYSE	DHT	Fri, May 6, 2011	50.52	50.88	49.20	49.92
1400	NYSE	DHT	Thu, May 5, 2011	49.92	50.64	49.20	49.80
1399	NYSE	DHT	Wed, May 4, 2011	50.88	51.36	49.44	50.04
1398	NYSE	DHT	Tue, May 3, 2011	50.40	51.36	50.40	50.76
1397	NYSE	DHT	Mon, May 2, 2011	52.08	52.20	51.00	51.00
1396	NYSE	DHT	Fri, Apr 29, 2011	51.00	52.20	50.88	51.96
1395	NYSE	DHT	Thu, Apr 28, 2011	52.20	52.44	50.40	51.00
1394	NYSE	DHT	Wed, Apr 27, 2011	52.56	52.68	51.60	51.96
1393	NYSE	DHT	Tue, Apr 26, 2011	53.52	53.76	52.80	53.16
1392	NYSE	DHT	Mon, Apr 25, 2011	53.28	53.52	52.80	53.16
1391	NYSE	DHT	Thu, Apr 21, 2011	53.28	53.28	52.80	53.04
1390	NYSE	DHT	Wed, Apr 20, 2011	53.52	53.52	51.72	52.80
1389	NYSE	DHT	Tue, Apr 19, 2011	53.40	53.52	52.32	52.56
1388	NYSE	DHT	Mon, Apr 18, 2011	53.64	54.24	51.24	53.04
1387	NYSE	DHT	Fri, Apr 15, 2011	54.12	54.60	54.00	54.48
1386	NYSE	DHT	Thu, Apr 14, 2011	54.12	54.60	53.76	54.60
1385	NYSE	DHT	Wed, Apr 13, 2011	54.84	55.20	54.00	54.48
1384	NYSE	DHT	Tue, Apr 12, 2011	56.04	56.40	54.00	54.60
1383	NYSE	DHT	Mon, Apr 11, 2011	57.72	58.32	56.40	56.64
1382	NYSE	DHT	Fri, Apr 8, 2011	58.56	58.80	57.96	58.32
1381	NYSE	DHT	Thu, Apr 7, 2011	57.96	58.67	57.84	58.08
1380	NYSE	DHT	Wed, Apr 6, 2011	58.20	58.68	57.84	58.20
1379	NYSE	DHT	Tue, Apr 5, 2011	57.96	58.20	57.60	58.08
1378	NYSE	DHT	Mon, Apr 4, 2011	57.96	59.04	57.60	58.20
1377	NYSE	DHT	Fri, Apr 1, 2011	57.72	58.56	57.60	57.96
1376	NYSE	DHT	Thu, Mar 31, 2011	57.60	57.84	57.00	57.72
1375	NYSE	DHT	Wed, Mar 30, 2011	57.12	57.84	57.12	57.24
1374	NYSE	DHT	Tue, Mar 29, 2011	56.64	57.48	56.64	57.12
1373	NYSE	DHT	Mon, Mar 28, 2011	57.60	57.72	56.52	56.64
1372	NYSE	DHT	Fri, Mar 25, 2011	57.36	57.84	56.64	57.60
1371	NYSE	DHT	Thu, Mar 24, 2011	56.40	57.48	56.16	57.00
1370	NYSE	DHT	Wed, Mar 23, 2011	56.88	56.88	55.56	56.40
1369	NYSE	DHT	Tue, Mar 22, 2011	55.80	56.88	55.80	56.76
1368	NYSE	DHT	Mon, Mar 21, 2011	55.92	56.64	55.32	55.80
1367	NYSE	DHT	Fri, Mar 18, 2011	54.48	55.80	53.76	55.80
1366	NYSE	DHT	Thu, Mar 17, 2011	55.20	55.44	53.76	54.00
1365	NYSE	DHT	Wed, Mar 16, 2011	52.56	55.08	52.56	54.72
1364	NYSE	DHT	Tue, Mar 15, 2011	53.28	53.28	51.00	52.44
1363	NYSE	DHT	Mon, Mar 14, 2011	54.00	54.24	53.04	53.76
1362	NYSE	DHT	Fri, Mar 11, 2011	52.80	55.20	52.80	54.60
1361	NYSE	DHT	Thu, Mar 10, 2011	54.36	55.08	53.28	53.52
1360	NYSE	DHT	Wed, Mar 9, 2011	55.68	56.16	54.12	54.84
1359	NYSE	DHT	Tue, Mar 8, 2011	56.64	56.64	55.80	56.04
1358	NYSE	DHT	Mon, Mar 7, 2011	57.48	57.48	55.92	56.52
1357	NYSE	DHT	Fri, Mar 4, 2011	57.60	57.60	55.80	56.04
1356	NYSE	DHT	Thu, Mar 3, 2011	57.00	57.48	56.16	57.36
1355	NYSE	DHT	Wed, Mar 2, 2011	56.52	56.52	55.80	56.40
1354	NYSE	DHT	Tue, Mar 1, 2011	56.04	56.64	55.80	56.40
1353	NYSE	DHT	Mon, Feb 28, 2011	57.12	57.24	55.80	55.80
1352	NYSE	DHT	Fri, Feb 25, 2011	57.84	57.96	55.80	56.88
1351	NYSE	DHT	Thu, Feb 24, 2011	56.76	58.08	56.40	57.84
1350	NYSE	DHT	Wed, Feb 23, 2011	57.84	58.20	56.04	56.88
1349	NYSE	DHT	Tue, Feb 22, 2011	57.48	58.56	56.88	58.08
1348	NYSE	DHT	Fri, Feb 18, 2011	58.20	58.33	56.76	58.20
1347	NYSE	DHT	Thu, Feb 17, 2011	56.40	57.96	55.92	57.96
1346	NYSE	DHT	Wed, Feb 16, 2011	55.92	56.64	55.20	56.64
1345	NYSE	DHT	Tue, Feb 15, 2011	56.40	56.80	55.08	56.04
1344	NYSE	DHT	Mon, Feb 14, 2011	55.80	56.64	55.56	56.64
1343	NYSE	DHT	Fri, Feb 11, 2011	55.20	55.80	54.00	55.80
1342	NYSE	DHT	Thu, Feb 10, 2011	56.16	56.16	54.84	55.08
1341	NYSE	DHT	Wed, Feb 9, 2011	57.36	57.36	56.04	56.16
1340	NYSE	DHT	Tue, Feb 8, 2011	57.00	57.36	55.80	57.36
1339	NYSE	DHT	Mon, Feb 7, 2011	55.80	57.36	55.44	56.76
1338	NYSE	DHT	Fri, Feb 4, 2011	55.80	57.12	55.44	55.92
1337	NYSE	DHT	Thu, Feb 3, 2011	61.44	61.44	60.36	60.96
1336	NYSE	DHT	Wed, Feb 2, 2011	60.48	61.56	59.28	61.44
1335	NYSE	DHT	Tue, Feb 1, 2011	61.80	61.80	61.20	61.44
1334	NYSE	DHT	Mon, Jan 31, 2011	60.84	61.44	60.60	61.08
1333	NYSE	DHT	Fri, Jan 28, 2011	60.48	60.96	60.00	60.24
1332	NYSE	DHT	Thu, Jan 27, 2011	60.36	61.08	59.76	60.36
1331	NYSE	DHT	Wed, Jan 26, 2011	60.72	61.20	60.12	60.12
1330	NYSE	DHT	Tue, Jan 25, 2011	60.36	61.20	59.88	60.00
1329	NYSE	DHT	Mon, Jan 24, 2011	60.36	61.33	60.24	60.36
1328	NYSE	DHT	Fri, Jan 21, 2011	61.08	61.20	59.52	59.76
1327	NYSE	DHT	Thu, Jan 20, 2011	59.28	59.28	58.20	58.80
1326	NYSE	DHT	Wed, Jan 19, 2011	61.32	61.44	59.04	59.28
1325	NYSE	DHT	Tue, Jan 18, 2011	61.08	61.80	59.76	61.32
1324	NYSE	DHT	Fri, Jan 14, 2011	62.28	62.28	59.76	60.48
1323	NYSE	DHT	Thu, Jan 13, 2011	59.76	61.32	59.04	59.76
1322	NYSE	DHT	Wed, Jan 12, 2011	59.40	60.42	59.16	59.52
1321	NYSE	DHT	Tue, Jan 11, 2011	59.28	59.28	58.08	59.04
1320	NYSE	DHT	Mon, Jan 10, 2011	57.60	59.04	57.60	58.68
1319	NYSE	DHT	Fri, Jan 7, 2011	57.84	59.76	56.88	57.60
1318	NYSE	DHT	Thu, Jan 6, 2011	56.64	57.84	56.04	57.84
1317	NYSE	DHT	Wed, Jan 5, 2011	56.28	57.84	56.16	56.40
1316	NYSE	DHT	Tue, Jan 4, 2011	58.20	58.32	56.16	56.16
1315	NYSE	DHT	Mon, Jan 3, 2011	56.64	58.20	56.52	57.84
1314	NYSE	DHT	Fri, Dec 31, 2010	55.32	56.40	55.20	55.80
1313	NYSE	DHT	Thu, Dec 30, 2010	55.20	55.92	54.96	55.56
1312	NYSE	DHT	Wed, Dec 29, 2010	54.54	55.56	54.24	55.44
1311	NYSE	DHT	Tue, Dec 28, 2010	56.28	56.40	53.64	54.24
1310	NYSE	DHT	Mon, Dec 27, 2010	57.60	57.60	56.04	56.40
1309	NYSE	DHT	Thu, Dec 23, 2010	57.48	58.68	57.24	57.84
1308	NYSE	DHT	Wed, Dec 22, 2010	57.00	58.08	56.76	57.24
1307	NYSE	DHT	Tue, Dec 21, 2010	55.20	57.00	55.20	57.00
1306	NYSE	DHT	Mon, Dec 20, 2010	55.08	55.32	54.72	55.08
1305	NYSE	DHT	Fri, Dec 17, 2010	54.72	54.96	54.00	54.96
1304	NYSE	DHT	Thu, Dec 16, 2010	53.04	54.84	53.04	54.72
1303	NYSE	DHT	Wed, Dec 15, 2010	52.92	53.76	52.68	52.80
1302	NYSE	DHT	Tue, Dec 14, 2010	53.40	53.88	52.92	53.04
1301	NYSE	DHT	Mon, Dec 13, 2010	54.24	54.36	53.40	53.40
1300	NYSE	DHT	Fri, Dec 10, 2010	54.12	54.12	53.04	54.12
1299	NYSE	DHT	Thu, Dec 9, 2010	53.76	53.88	53.34	53.88
1298	NYSE	DHT	Wed, Dec 8, 2010	53.64	54.00	53.16	53.40
1297	NYSE	DHT	Tue, Dec 7, 2010	54.24	54.48	53.64	53.64
1296	NYSE	DHT	Mon, Dec 6, 2010	52.68	53.52	52.56	53.52
1295	NYSE	DHT	Fri, Dec 3, 2010	51.48	52.68	51.36	52.56
1294	NYSE	DHT	Thu, Dec 2, 2010	52.56	52.80	51.48	51.72
1293	NYSE	DHT	Wed, Dec 1, 2010	53.76	53.88	52.08	52.80
1292	NYSE	DHT	Tue, Nov 30, 2010	53.28	53.52	52.32	52.68
1291	NYSE	DHT	Mon, Nov 29, 2010	54.60	54.84	53.28	53.64
1290	NYSE	DHT	Fri, Nov 26, 2010	55.08	55.68	54.24	54.60
1289	NYSE	DHT	Wed, Nov 24, 2010	55.08	56.04	54.48	55.20
1288	NYSE	DHT	Tue, Nov 23, 2010	53.52	54.60	53.04	54.48
1287	NYSE	DHT	Mon, Nov 22, 2010	54.36	55.08	53.04	54.24
1286	NYSE	DHT	Fri, Nov 19, 2010	53.04	55.08	52.56	54.48
1285	NYSE	DHT	Thu, Nov 18, 2010	53.04	53.88	52.80	53.04
1284	NYSE	DHT	Wed, Nov 17, 2010	52.80	53.04	52.20	52.32
1283	NYSE	DHT	Tue, Nov 16, 2010	53.28	53.52	52.20	52.80
1282	NYSE	DHT	Mon, Nov 15, 2010	54.00	54.48	53.64	53.76
1281	NYSE	DHT	Fri, Nov 12, 2010	54.00	54.72	53.88	53.88
1280	NYSE	DHT	Thu, Nov 11, 2010	54.12	55.44	54.12	54.72
1279	NYSE	DHT	Wed, Nov 10, 2010	52.32	54.96	51.60	54.84
1278	NYSE	DHT	Tue, Nov 9, 2010	55.44	55.44	52.44	52.80
1277	NYSE	DHT	Mon, Nov 8, 2010	54.60	55.80	54.00	55.08
1276	NYSE	DHT	Fri, Nov 5, 2010	55.56	57.00	55.56	56.88
1275	NYSE	DHT	Thu, Nov 4, 2010	55.20	55.80	54.48	55.68
1274	NYSE	DHT	Wed, Nov 3, 2010	54.36	54.96	53.04	54.00
1273	NYSE	DHT	Tue, Nov 2, 2010	52.20	54.36	52.20	54.36
1272	NYSE	DHT	Mon, Nov 1, 2010	52.08	52.08	51.24	51.84
1271	NYSE	DHT	Fri, Oct 29, 2010	51.12	51.72	50.88	51.60
1270	NYSE	DHT	Thu, Oct 28, 2010	50.52	51.48	50.16	51.12
1269	NYSE	DHT	Wed, Oct 27, 2010	49.32	50.40	49.32	50.28
1268	NYSE	DHT	Tue, Oct 26, 2010	48.84	49.68	48.84	49.44
1267	NYSE	DHT	Mon, Oct 25, 2010	49.68	49.68	48.60	49.32
1266	NYSE	DHT	Fri, Oct 22, 2010	48.96	49.56	48.48	49.56
1265	NYSE	DHT	Thu, Oct 21, 2010	50.28	50.28	48.48	49.32
1264	NYSE	DHT	Wed, Oct 20, 2010	49.92	50.28	49.48	49.92
1263	NYSE	DHT	Tue, Oct 19, 2010	48.84	50.16	48.84	49.44
1262	NYSE	DHT	Mon, Oct 18, 2010	48.96	49.80	48.72	49.80
1261	NYSE	DHT	Fri, Oct 15, 2010	49.68	49.80	48.84	48.96
1260	NYSE	DHT	Thu, Oct 14, 2010	49.80	49.80	49.32	49.56
1259	NYSE	DHT	Wed, Oct 13, 2010	49.68	49.80	49.44	49.80
1258	NYSE	DHT	Tue, Oct 12, 2010	49.44	49.80	48.84	49.56
1257	NYSE	DHT	Mon, Oct 11, 2010	49.44	49.68	48.84	49.68
1256	NYSE	DHT	Fri, Oct 8, 2010	48.96	49.68	48.84	49.32
1255	NYSE	DHT	Thu, Oct 7, 2010	49.56	49.56	48.48	48.84
1254	NYSE	DHT	Wed, Oct 6, 2010	49.56	49.80	48.96	49.68
1253	NYSE	DHT	Tue, Oct 5, 2010	49.56	49.80	48.72	49.80
1252	NYSE	DHT	Mon, Oct 4, 2010	49.56	49.92	48.12	48.84
1251	NYSE	DHT	Fri, Oct 1, 2010	49.80	49.80	48.96	49.56
1250	NYSE	DHT	Thu, Sep 30, 2010	49.44	49.68	48.60	49.56
1249	NYSE	DHT	Wed, Sep 29, 2010	49.20	49.44	47.88	49.44
1248	NYSE	DHT	Tue, Sep 28, 2010	48.60	49.20	47.76	49.20
1247	NYSE	DHT	Mon, Sep 27, 2010	47.52	48.60	47.40	48.60
1246	NYSE	DHT	Fri, Sep 24, 2010	48.24	48.24	46.92	47.64
1245	NYSE	DHT	Thu, Sep 23, 2010	47.28	47.76	46.92	47.40
1244	NYSE	DHT	Wed, Sep 22, 2010	48.00	48.24	47.52	47.76
1243	NYSE	DHT	Tue, Sep 21, 2010	48.72	49.08	48.00	48.36
1242	NYSE	DHT	Mon, Sep 20, 2010	47.88	48.72	47.64	48.72
1241	NYSE	DHT	Fri, Sep 17, 2010	47.76	47.88	47.04	47.76
1240	NYSE	DHT	Thu, Sep 16, 2010	46.92	47.52	46.32	47.40
1239	NYSE	DHT	Wed, Sep 15, 2010	46.32	47.04	46.08	46.92
1238	NYSE	DHT	Tue, Sep 14, 2010	45.84	46.44	45.60	46.20
1237	NYSE	DHT	Mon, Sep 13, 2010	46.56	47.04	45.60	45.84
1236	NYSE	DHT	Fri, Sep 10, 2010	45.96	46.20	45.48	45.96
1235	NYSE	DHT	Thu, Sep 9, 2010	46.32	46.44	45.24	45.84
1234	NYSE	DHT	Wed, Sep 8, 2010	45.72	46.20	45.12	45.36
1233	NYSE	DHT	Tue, Sep 7, 2010	47.28	47.28	45.48	45.60
1232	NYSE	DHT	Fri, Sep 3, 2010	47.64	48.24	47.28	47.88
1231	NYSE	DHT	Thu, Sep 2, 2010	47.52	47.52	46.56	47.40
1230	NYSE	DHT	Wed, Sep 1, 2010	47.28	47.64	46.08	47.40
1229	NYSE	DHT	Tue, Aug 31, 2010	46.44	47.52	46.44	46.44
1228	NYSE	DHT	Mon, Aug 30, 2010	47.52	47.82	46.56	46.56
1227	NYSE	DHT	Fri, Aug 27, 2010	46.56	48.00	45.60	47.88
1226	NYSE	DHT	Thu, Aug 26, 2010	46.56	47.52	45.72	45.84
1225	NYSE	DHT	Wed, Aug 25, 2010	46.44	47.16	45.72	46.32
1224	NYSE	DHT	Tue, Aug 24, 2010	46.20	47.52	45.72	47.04
1223	NYSE	DHT	Mon, Aug 23, 2010	48.00	48.72	46.20	46.44
1222	NYSE	DHT	Fri, Aug 20, 2010	47.52	48.12	46.80	47.76
1221	NYSE	DHT	Thu, Aug 19, 2010	47.52	48.36	47.52	47.64
1220	NYSE	DHT	Wed, Aug 18, 2010	48.12	48.36	47.28	47.64
1219	NYSE	DHT	Tue, Aug 17, 2010	48.00	49.20	47.64	48.36
1218	NYSE	DHT	Mon, Aug 16, 2010	46.92	48.12	46.68	47.28
1217	NYSE	DHT	Fri, Aug 13, 2010	47.76	48.24	47.04	47.04
1216	NYSE	DHT	Thu, Aug 12, 2010	48.00	48.46	47.16	47.76
1215	NYSE	DHT	Wed, Aug 11, 2010	47.88	48.96	47.16	47.16
1214	NYSE	DHT	Tue, Aug 10, 2010	49.44	49.68	48.60	48.84
1213	NYSE	DHT	Mon, Aug 9, 2010	49.32	50.28	49.20	50.28
1212	NYSE	DHT	Fri, Aug 6, 2010	49.44	50.04	48.36	49.08
1211	NYSE	DHT	Thu, Aug 5, 2010	50.40	50.88	50.04	50.04
1210	NYSE	DHT	Wed, Aug 4, 2010	51.24	51.36	50.40	50.64
1209	NYSE	DHT	Tue, Aug 3, 2010	50.88	51.60	50.52	50.76
1208	NYSE	DHT	Mon, Aug 2, 2010	51.12	52.08	50.88	51.00
1207	NYSE	DHT	Fri, Jul 30, 2010	49.56	51.36	49.56	50.40
1206	NYSE	DHT	Thu, Jul 29, 2010	50.64	50.88	49.80	50.16
1205	NYSE	DHT	Wed, Jul 28, 2010	51.60	52.08	49.68	49.80
1204	NYSE	DHT	Tue, Jul 27, 2010	52.80	52.80	51.72	51.72
1203	NYSE	DHT	Mon, Jul 26, 2010	52.56	52.80	52.32	52.68
1202	NYSE	DHT	Fri, Jul 23, 2010	50.76	52.32	50.76	52.20
1201	NYSE	DHT	Thu, Jul 22, 2010	50.40	51.36	49.80	51.24
1200	NYSE	DHT	Wed, Jul 21, 2010	49.68	50.04	49.08	49.32
1199	NYSE	DHT	Tue, Jul 20, 2010	48.12	49.32	48.00	49.20
1198	NYSE	DHT	Mon, Jul 19, 2010	48.12	48.84	48.00	48.72
1197	NYSE	DHT	Fri, Jul 16, 2010	49.08	49.08	47.88	48.00
1196	NYSE	DHT	Thu, Jul 15, 2010	49.20	49.68	48.36	49.56
1195	NYSE	DHT	Wed, Jul 14, 2010	50.28	50.28	48.84	48.84
1194	NYSE	DHT	Tue, Jul 13, 2010	48.84	50.40	48.36	50.40
1193	NYSE	DHT	Mon, Jul 12, 2010	48.48	49.08	48.00	48.24
1192	NYSE	DHT	Fri, Jul 9, 2010	48.00	48.96	47.52	48.84
1191	NYSE	DHT	Thu, Jul 8, 2010	49.08	49.20	47.76	48.24
1190	NYSE	DHT	Wed, Jul 7, 2010	47.16	48.72	47.16	48.72
1189	NYSE	DHT	Tue, Jul 6, 2010	47.64	48.00	46.44	46.80
1188	NYSE	DHT	Fri, Jul 2, 2010	46.80	49.44	46.80	47.76
1187	NYSE	DHT	Thu, Jul 1, 2010	46.20	46.80	45.00	46.32
1186	NYSE	DHT	Wed, Jun 30, 2010	46.32	47.88	45.96	46.20
1185	NYSE	DHT	Tue, Jun 29, 2010	48.00	48.12	46.32	46.44
1184	NYSE	DHT	Mon, Jun 28, 2010	49.68	50.04	48.24	48.72
1183	NYSE	DHT	Fri, Jun 25, 2010	48.72	51.60	48.24	50.04
1182	NYSE	DHT	Thu, Jun 24, 2010	48.36	49.20	48.36	48.36
1181	NYSE	DHT	Wed, Jun 23, 2010	48.24	49.20	48.24	48.84
1180	NYSE	DHT	Tue, Jun 22, 2010	50.40	50.40	48.48	48.48
1179	NYSE	DHT	Mon, Jun 21, 2010	51.48	52.44	50.16	50.64
1178	NYSE	DHT	Fri, Jun 18, 2010	50.76	51.66	50.40	51.48
1177	NYSE	DHT	Thu, Jun 17, 2010	50.76	50.76	49.80	50.40
1176	NYSE	DHT	Wed, Jun 16, 2010	50.52	50.88	49.92	50.76
1175	NYSE	DHT	Tue, Jun 15, 2010	50.88	51.48	49.44	51.12
1174	NYSE	DHT	Mon, Jun 14, 2010	50.52	50.76	49.80	50.28
1173	NYSE	DHT	Fri, Jun 11, 2010	46.68	49.92	46.68	49.92
1172	NYSE	DHT	Thu, Jun 10, 2010	47.88	48.72	47.52	48.60
1171	NYSE	DHT	Wed, Jun 9, 2010	47.28	49.68	46.80	47.28
1170	NYSE	DHT	Tue, Jun 8, 2010	46.20	46.92	45.00	46.68
1169	NYSE	DHT	Mon, Jun 7, 2010	47.64	48.00	45.84	46.08
1168	NYSE	DHT	Fri, Jun 4, 2010	49.08	49.32	47.16	47.16
1167	NYSE	DHT	Thu, Jun 3, 2010	49.68	51.48	49.08	49.68
1166	NYSE	DHT	Wed, Jun 2, 2010	47.40	49.80	47.40	49.80
1165	NYSE	DHT	Tue, Jun 1, 2010	48.72	49.56	47.40	47.40
1164	NYSE	DHT	Fri, May 28, 2010	50.40	51.00	49.20	49.80
1163	NYSE	DHT	Thu, May 27, 2010	50.28	50.64	49.31	50.40
1162	NYSE	DHT	Wed, May 26, 2010	48.84	49.81	48.60	49.08
1161	NYSE	DHT	Tue, May 25, 2010	47.52	48.72	47.04	48.48
1160	NYSE	DHT	Mon, May 24, 2010	50.16	50.28	48.60	48.60
1159	NYSE	DHT	Fri, May 21, 2010	48.00	51.48	47.88	50.04
1158	NYSE	DHT	Thu, May 20, 2010	51.84	51.84	48.48	48.48
1157	NYSE	DHT	Wed, May 19, 2010	50.64	53.16	49.20	52.80
1156	NYSE	DHT	Tue, May 18, 2010	50.76	51.60	48.60	48.60
1155	NYSE	DHT	Mon, May 17, 2010	51.72	52.20	48.60	50.04
1154	NYSE	DHT	Fri, May 14, 2010	54.84	54.84	49.80	51.24
1153	NYSE	DHT	Thu, May 13, 2010	55.32	55.68	53.64	55.44
1152	NYSE	DHT	Wed, May 12, 2010	52.80	55.68	52.80	55.68
1151	NYSE	DHT	Tue, May 11, 2010	51.96	53.16	50.52	52.80
1150	NYSE	DHT	Mon, May 10, 2010	51.60	53.52	50.16	52.32
1149	NYSE	DHT	Fri, May 7, 2010	49.80	50.76	47.04	48.24
1148	NYSE	DHT	Thu, May 6, 2010	53.64	54.24	48.00	50.40
1147	NYSE	DHT	Wed, May 5, 2010	55.32	55.80	53.04	53.40
1146	NYSE	DHT	Tue, May 4, 2010	57.72	58.08	55.20	55.80
1145	NYSE	DHT	Mon, May 3, 2010	57.12	58.68	57.00	58.68
1144	NYSE	DHT	Fri, Apr 30, 2010	56.16	58.08	55.80	56.64
1143	NYSE	DHT	Thu, Apr 29, 2010	55.32	56.52	55.20	56.04
1142	NYSE	DHT	Wed, Apr 28, 2010	55.20	55.92	54.84	55.20
1141	NYSE	DHT	Tue, Apr 27, 2010	54.96	56.64	54.36	54.72
1140	NYSE	DHT	Mon, Apr 26, 2010	56.76	56.76	54.96	55.32
1139	NYSE	DHT	Fri, Apr 23, 2010	55.32	56.64	54.24	56.64
1138	NYSE	DHT	Thu, Apr 22, 2010	53.64	55.20	53.50	55.08
1137	NYSE	DHT	Wed, Apr 21, 2010	54.72	54.72	53.40	54.36
1136	NYSE	DHT	Tue, Apr 20, 2010	52.20	54.72	51.96	54.48
1135	NYSE	DHT	Mon, Apr 19, 2010	51.24	52.44	51.24	51.60
1134	NYSE	DHT	Fri, Apr 16, 2010	53.88	54.00	51.60	52.20
1133	NYSE	DHT	Thu, Apr 15, 2010	55.80	56.75	53.76	54.00
1132	NYSE	DHT	Wed, Apr 14, 2010	54.48	56.52	54.48	56.28
1131	NYSE	DHT	Tue, Apr 13, 2010	51.60	55.20	51.60	54.48
1130	NYSE	DHT	Mon, Apr 12, 2010	50.28	53.16	50.28	52.32
1129	NYSE	DHT	Fri, Apr 9, 2010	48.36	50.04	48.00	49.92
1128	NYSE	DHT	Thu, Apr 8, 2010	46.80	48.48	46.80	48.36
1127	NYSE	DHT	Wed, Apr 7, 2010	47.76	48.12	46.20	47.52
1126	NYSE	DHT	Tue, Apr 6, 2010	47.16	48.84	47.16	48.36
1125	NYSE	DHT	Mon, Apr 5, 2010	47.16	48.36	47.16	47.64
1124	NYSE	DHT	Thu, Apr 1, 2010	47.16	47.52	46.20	47.28
1123	NYSE	DHT	Wed, Mar 31, 2010	45.60	47.64	45.60	47.04
1122	NYSE	DHT	Tue, Mar 30, 2010	47.64	48.48	45.48	45.84
1121	NYSE	DHT	Mon, Mar 29, 2010	48.48	48.84	47.52	47.88
1120	NYSE	DHT	Fri, Mar 26, 2010	48.48	49.32	47.76	48.12
1119	NYSE	DHT	Thu, Mar 25, 2010	49.20	49.68	48.12	48.24
1118	NYSE	DHT	Wed, Mar 24, 2010	50.04	50.88	49.08	49.20
1117	NYSE	DHT	Tue, Mar 23, 2010	49.56	49.80	49.32	49.56
1116	NYSE	DHT	Mon, Mar 22, 2010	48.36	49.92	48.12	49.92
1115	NYSE	DHT	Fri, Mar 19, 2010	48.36	49.44	47.52	48.96
1114	NYSE	DHT	Thu, Mar 18, 2010	47.88	48.84	47.40	48.36
1113	NYSE	DHT	Wed, Mar 17, 2010	48.48	49.20	47.52	48.60
1112	NYSE	DHT	Tue, Mar 16, 2010	48.36	48.36	47.40	48.24
1111	NYSE	DHT	Mon, Mar 15, 2010	49.56	49.56	47.88	48.12
1110	NYSE	DHT	Fri, Mar 12, 2010	49.20	49.92	48.96	49.80
1109	NYSE	DHT	Thu, Mar 11, 2010	48.72	50.40	48.12	49.08
1108	NYSE	DHT	Wed, Mar 10, 2010	48.24	50.16	48.00	49.20
1107	NYSE	DHT	Tue, Mar 9, 2010	49.44	50.40	48.00	48.36
1106	NYSE	DHT	Mon, Mar 8, 2010	50.52	51.24	49.08	49.80
1105	NYSE	DHT	Fri, Mar 5, 2010	49.44	51.48	49.32	50.64
1104	NYSE	DHT	Thu, Mar 4, 2010	47.40	50.04	46.80	49.20
1103	NYSE	DHT	Wed, Mar 3, 2010	47.64	48.00	46.80	47.28
1102	NYSE	DHT	Tue, Mar 2, 2010	44.76	47.64	44.16	47.40
1101	NYSE	DHT	Mon, Mar 1, 2010	42.24	44.76	42.00	44.64
1100	NYSE	DHT	Fri, Feb 26, 2010	42.84	43.08	42.00	42.24
1099	NYSE	DHT	Thu, Feb 25, 2010	42.24	42.96	42.12	42.96
1098	NYSE	DHT	Wed, Feb 24, 2010	42.48	43.20	42.24	42.84
1097	NYSE	DHT	Tue, Feb 23, 2010	42.84	43.32	42.00	42.48
1096	NYSE	DHT	Mon, Feb 22, 2010	43.92	44.04	42.72	43.20
1095	NYSE	DHT	Fri, Feb 19, 2010	44.52	44.76	43.44	43.68
1094	NYSE	DHT	Thu, Feb 18, 2010	42.84	44.52	42.84	44.52
1093	NYSE	DHT	Wed, Feb 17, 2010	42.00	43.80	42.00	42.96
1092	NYSE	DHT	Tue, Feb 16, 2010	42.24	44.16	39.60	42.24
1091	NYSE	DHT	Fri, Feb 12, 2010	42.84	42.96	41.88	42.12
1090	NYSE	DHT	Thu, Feb 11, 2010	43.08	43.68	42.12	43.32
1089	NYSE	DHT	Wed, Feb 10, 2010	43.20	43.56	41.76	43.44
1088	NYSE	DHT	Tue, Feb 9, 2010	42.36	43.68	41.40	43.32
1087	NYSE	DHT	Mon, Feb 8, 2010	42.96	44.04	42.24	42.60
1086	NYSE	DHT	Fri, Feb 5, 2010	42.72	44.28	40.80	43.08
1085	NYSE	DHT	Thu, Feb 4, 2010	45.00	45.12	42.48	42.72
1084	NYSE	DHT	Wed, Feb 3, 2010	45.24	45.84	44.52	45.36
1083	NYSE	DHT	Tue, Feb 2, 2010	45.48	46.32	44.58	45.60
1082	NYSE	DHT	Mon, Feb 1, 2010	45.00	45.60	44.40	45.60
1081	NYSE	DHT	Fri, Jan 29, 2010	45.48	46.68	44.64	45.24
1080	NYSE	DHT	Thu, Jan 28, 2010	46.20	46.20	44.76	45.48
1079	NYSE	DHT	Wed, Jan 27, 2010	45.60	46.32	45.00	46.20
1078	NYSE	DHT	Tue, Jan 26, 2010	44.76	46.80	44.40	46.08
1077	NYSE	DHT	Mon, Jan 25, 2010	44.64	45.42	44.52	44.88
1076	NYSE	DHT	Fri, Jan 22, 2010	44.40	45.06	43.92	44.28
1075	NYSE	DHT	Thu, Jan 21, 2010	45.84	46.32	44.40	44.40
1074	NYSE	DHT	Wed, Jan 20, 2010	46.32	46.80	45.48	45.96
1073	NYSE	DHT	Tue, Jan 19, 2010	47.52	47.76	46.44	46.80
1072	NYSE	DHT	Fri, Jan 15, 2010	48.00	48.36	46.80	47.52
1071	NYSE	DHT	Thu, Jan 14, 2010	48.00	48.60	47.40	48.36
1070	NYSE	DHT	Wed, Jan 13, 2010	48.00	48.60	47.28	48.12
1069	NYSE	DHT	Tue, Jan 12, 2010	47.88	48.84	47.16	47.64
1068	NYSE	DHT	Mon, Jan 11, 2010	48.36	49.80	48.12	48.36
1067	NYSE	DHT	Fri, Jan 8, 2010	47.28	48.12	46.20	48.00
1066	NYSE	DHT	Thu, Jan 7, 2010	47.28	48.12	46.80	47.52
1065	NYSE	DHT	Wed, Jan 6, 2010	46.80	48.60	46.80	47.40
1064	NYSE	DHT	Tue, Jan 5, 2010	45.72	47.76	45.72	46.80
1063	NYSE	DHT	Mon, Jan 4, 2010	44.16	46.32	44.16	46.08
1062	NYSE	DHT	Thu, Dec 31, 2009	44.28	45.00	43.80	44.16
1061	NYSE	DHT	Wed, Dec 30, 2009	44.40	45.00	44.28	44.88
1060	NYSE	DHT	Tue, Dec 29, 2009	45.24	45.24	44.40	44.64
1059	NYSE	DHT	Mon, Dec 28, 2009	46.68	46.68	44.40	44.76
1058	NYSE	DHT	Thu, Dec 24, 2009	44.04	46.56	44.04	46.56
1057	NYSE	DHT	Wed, Dec 23, 2009	44.40	44.64	43.32	44.04
1056	NYSE	DHT	Tue, Dec 22, 2009	45.72	46.08	44.04	44.28
1055	NYSE	DHT	Mon, Dec 21, 2009	45.60	46.56	45.60	46.32
1054	NYSE	DHT	Fri, Dec 18, 2009	45.96	46.80	45.60	45.72
1053	NYSE	DHT	Thu, Dec 17, 2009	46.08	46.56	45.84	45.84
1052	NYSE	DHT	Wed, Dec 16, 2009	46.68	47.52	46.08	46.32
1051	NYSE	DHT	Tue, Dec 15, 2009	46.92	47.88	46.44	46.80
1050	NYSE	DHT	Mon, Dec 14, 2009	47.04	47.76	45.72	46.92
1049	NYSE	DHT	Fri, Dec 11, 2009	46.80	47.75	46.20	46.80
1048	NYSE	DHT	Thu, Dec 10, 2009	49.08	49.08	46.44	46.92
1047	NYSE	DHT	Wed, Dec 9, 2009	49.08	49.68	47.52	48.00
1046	NYSE	DHT	Tue, Dec 8, 2009	49.56	50.04	49.20	49.44
1045	NYSE	DHT	Mon, Dec 7, 2009	51.00	51.00	49.44	49.92
1044	NYSE	DHT	Fri, Dec 4, 2009	50.52	51.72	50.04	50.76
1043	NYSE	DHT	Thu, Dec 3, 2009	49.56	51.24	49.20	50.04
1042	NYSE	DHT	Wed, Dec 2, 2009	50.76	50.76	48.96	49.32
1041	NYSE	DHT	Tue, Dec 1, 2009	48.12	51.00	47.88	50.76
1040	NYSE	DHT	Mon, Nov 30, 2009	48.36	48.48	47.16	48.24
1039	NYSE	DHT	Fri, Nov 27, 2009	47.88	48.96	47.40	48.36
1038	NYSE	DHT	Wed, Nov 25, 2009	48.00	49.44	47.52	49.32
1037	NYSE	DHT	Tue, Nov 24, 2009	45.00	48.36	44.40	48.36
1036	NYSE	DHT	Mon, Nov 23, 2009	47.76	49.20	47.04	48.60
1035	NYSE	DHT	Fri, Nov 20, 2009	47.40	47.76	45.96	47.52
1034	NYSE	DHT	Thu, Nov 19, 2009	47.88	48.00	45.36	48.00
1033	NYSE	DHT	Wed, Nov 18, 2009	46.68	48.24	46.44	47.64
1032	NYSE	DHT	Tue, Nov 17, 2009	45.12	46.56	45.00	46.56
1031	NYSE	DHT	Mon, Nov 16, 2009	43.68	45.60	43.32	45.24
1030	NYSE	DHT	Fri, Nov 13, 2009	43.32	44.40	43.20	43.44
1029	NYSE	DHT	Thu, Nov 12, 2009	44.40	44.88	43.08	43.20
1028	NYSE	DHT	Wed, Nov 11, 2009	44.04	44.52	43.32	44.40
1027	NYSE	DHT	Tue, Nov 10, 2009	44.04	44.88	43.20	43.44
1026	NYSE	DHT	Mon, Nov 9, 2009	43.68	45.36	43.08	44.64
1025	NYSE	DHT	Fri, Nov 6, 2009	43.92	44.16	42.72	43.20
1024	NYSE	DHT	Thu, Nov 5, 2009	42.96	44.40	42.36	44.28
1023	NYSE	DHT	Wed, Nov 4, 2009	42.24	43.32	42.00	42.48
1022	NYSE	DHT	Tue, Nov 3, 2009	40.68	42.12	40.44	42.00
1021	NYSE	DHT	Mon, Nov 2, 2009	41.40	41.76	40.20	41.16
1020	NYSE	DHT	Fri, Oct 30, 2009	42.36	42.36	40.80	41.04
1019	NYSE	DHT	Thu, Oct 29, 2009	41.04	42.36	40.68	42.24
1018	NYSE	DHT	Wed, Oct 28, 2009	42.00	42.60	40.56	40.68
1017	NYSE	DHT	Tue, Oct 27, 2009	43.20	43.20	42.00	42.00
1016	NYSE	DHT	Mon, Oct 26, 2009	44.64	44.88	43.20	43.32
1015	NYSE	DHT	Fri, Oct 23, 2009	45.96	46.08	44.28	44.52
1014	NYSE	DHT	Thu, Oct 22, 2009	44.40	46.08	44.40	45.84
1013	NYSE	DHT	Wed, Oct 21, 2009	46.32	46.80	44.28	44.40
1012	NYSE	DHT	Tue, Oct 20, 2009	44.88	46.80	44.88	46.80
1011	NYSE	DHT	Mon, Oct 19, 2009	45.00	45.60	45.00	45.48
1010	NYSE	DHT	Fri, Oct 16, 2009	45.24	45.96	44.76	45.00
1009	NYSE	DHT	Thu, Oct 15, 2009	45.36	45.72	45.00	45.24
1008	NYSE	DHT	Wed, Oct 14, 2009	46.20	46.20	45.48	45.72
1007	NYSE	DHT	Tue, Oct 13, 2009	45.72	45.72	44.76	45.60
1006	NYSE	DHT	Mon, Oct 12, 2009	46.92	47.04	45.72	45.84
1005	NYSE	DHT	Fri, Oct 9, 2009	45.96	46.92	45.84	46.32
1004	NYSE	DHT	Thu, Oct 8, 2009	45.36	47.04	45.36	46.08
1003	NYSE	DHT	Wed, Oct 7, 2009	45.36	45.84	45.00	45.60
1002	NYSE	DHT	Tue, Oct 6, 2009	44.88	46.08	44.88	45.48
1001	NYSE	DHT	Mon, Oct 5, 2009	44.16	45.48	43.80	45.36
1000	NYSE	DHT	Fri, Oct 2, 2009	44.52	44.52	43.80	44.04
999	NYSE	DHT	Thu, Oct 1, 2009	45.84	45.84	44.40	44.88
998	NYSE	DHT	Wed, Sep 30, 2009	45.24	45.72	45.00	45.12
997	NYSE	DHT	Tue, Sep 29, 2009	45.60	45.96	45.12	45.48
996	NYSE	DHT	Mon, Sep 28, 2009	46.08	46.08	45.60	45.96
995	NYSE	DHT	Fri, Sep 25, 2009	45.72	45.96	45.00	45.84
994	NYSE	DHT	Thu, Sep 24, 2009	46.68	46.92	45.48	45.96
993	NYSE	DHT	Wed, Sep 23, 2009	47.40	47.76	46.20	46.44
992	NYSE	DHT	Tue, Sep 22, 2009	48.00	48.12	47.28	47.52
991	NYSE	DHT	Mon, Sep 21, 2009	47.76	47.76	46.80	47.76
990	NYSE	DHT	Fri, Sep 18, 2009	47.64	48.00	46.68	47.64
989	NYSE	DHT	Thu, Sep 17, 2009	47.64	48.12	46.32	47.28
988	NYSE	DHT	Wed, Sep 16, 2009	45.48	47.40	45.00	47.28
987	NYSE	DHT	Tue, Sep 15, 2009	46.44	46.68	45.12	45.48
986	NYSE	DHT	Mon, Sep 14, 2009	45.24	46.44	44.76	46.20
985	NYSE	DHT	Fri, Sep 11, 2009	43.56	44.88	43.56	44.88
984	NYSE	DHT	Thu, Sep 10, 2009	45.12	45.12	43.44	43.80
983	NYSE	DHT	Wed, Sep 9, 2009	45.84	46.19	44.40	45.12
982	NYSE	DHT	Tue, Sep 8, 2009	47.40	48.36	45.84	46.44
981	NYSE	DHT	Fri, Sep 4, 2009	47.16	48.00	45.84	48.00
980	NYSE	DHT	Thu, Sep 3, 2009	49.08	49.08	46.08	47.28
979	NYSE	DHT	Wed, Sep 2, 2009	50.28	51.84	45.84	48.00
978	NYSE	DHT	Tue, Sep 1, 2009	62.04	63.36	60.84	60.96
977	NYSE	DHT	Mon, Aug 31, 2009	62.88	63.48	62.04	62.40
976	NYSE	DHT	Fri, Aug 28, 2009	64.80	65.06	61.92	63.72
975	NYSE	DHT	Thu, Aug 27, 2009	65.04	65.04	61.68	64.32
974	NYSE	DHT	Wed, Aug 26, 2009	64.56	64.80	63.60	64.56
973	NYSE	DHT	Tue, Aug 25, 2009	63.84	65.40	63.84	64.44
972	NYSE	DHT	Mon, Aug 24, 2009	62.88	66.00	61.80	63.36
971	NYSE	DHT	Fri, Aug 21, 2009	61.32	63.00	61.32	61.92
970	NYSE	DHT	Thu, Aug 20, 2009	60.84	61.44	60.00	61.44
969	NYSE	DHT	Wed, Aug 19, 2009	59.76	61.32	59.52	60.48
968	NYSE	DHT	Tue, Aug 18, 2009	59.40	60.24	58.80	59.88
967	NYSE	DHT	Mon, Aug 17, 2009	59.40	60.00	58.20	59.16
966	NYSE	DHT	Fri, Aug 14, 2009	62.04	62.04	59.40	60.36
965	NYSE	DHT	Thu, Aug 13, 2009	61.92	62.04	59.88	61.68
964	NYSE	DHT	Wed, Aug 12, 2009	60.12	62.04	58.92	60.96
963	NYSE	DHT	Tue, Aug 11, 2009	63.00	63.36	59.76	59.76
962	NYSE	DHT	Mon, Aug 10, 2009	63.48	63.48	61.08	62.52
961	NYSE	DHT	Fri, Aug 7, 2009	62.40	63.72	61.20	63.36
960	NYSE	DHT	Thu, Aug 6, 2009	62.76	62.76	61.08	61.20
959	NYSE	DHT	Wed, Aug 5, 2009	62.40	63.00	60.96	62.40
958	NYSE	DHT	Tue, Aug 4, 2009	60.84	62.40	59.40	62.40
957	NYSE	DHT	Mon, Aug 3, 2009	60.60	62.28	60.60	62.28
956	NYSE	DHT	Fri, Jul 31, 2009	60.00	61.68	59.76	60.36
955	NYSE	DHT	Thu, Jul 30, 2009	59.40	61.80	59.04	60.00
954	NYSE	DHT	Wed, Jul 29, 2009	59.40	59.88	58.68	58.68
953	NYSE	DHT	Tue, Jul 28, 2009	61.56	61.80	59.40	59.88
952	NYSE	DHT	Mon, Jul 27, 2009	60.72	62.40	60.72	61.56
951	NYSE	DHT	Fri, Jul 24, 2009	60.00	60.60	58.80	60.60
950	NYSE	DHT	Thu, Jul 23, 2009	59.40	62.40	58.80	60.24
949	NYSE	DHT	Wed, Jul 22, 2009	59.16	59.88	58.08	59.52
948	NYSE	DHT	Tue, Jul 21, 2009	60.84	60.96	57.60	59.52
947	NYSE	DHT	Mon, Jul 20, 2009	60.12	62.52	60.12	62.04
946	NYSE	DHT	Fri, Jul 17, 2009	60.24	60.36	58.80	59.76
945	NYSE	DHT	Thu, Jul 16, 2009	59.88	60.60	58.80	59.88
944	NYSE	DHT	Wed, Jul 15, 2009	58.08	60.36	58.08	60.00
943	NYSE	DHT	Tue, Jul 14, 2009	56.28	57.36	55.80	57.00
942	NYSE	DHT	Mon, Jul 13, 2009	54.72	56.40	54.00	56.28
941	NYSE	DHT	Fri, Jul 10, 2009	56.16	56.16	53.76	54.96
940	NYSE	DHT	Thu, Jul 9, 2009	54.12	57.48	53.40	57.00
939	NYSE	DHT	Wed, Jul 8, 2009	55.68	55.68	52.56	53.52
938	NYSE	DHT	Tue, Jul 7, 2009	58.20	58.32	55.20	55.32
937	NYSE	DHT	Mon, Jul 6, 2009	59.88	60.00	57.12	57.96
936	NYSE	DHT	Thu, Jul 2, 2009	62.52	62.52	59.40	59.40
935	NYSE	DHT	Wed, Jul 1, 2009	63.12	63.48	62.16	62.28
934	NYSE	DHT	Tue, Jun 30, 2009	62.28	63.12	61.44	62.52
933	NYSE	DHT	Mon, Jun 29, 2009	64.20	64.56	61.20	62.28
932	NYSE	DHT	Fri, Jun 26, 2009	59.64	66.12	58.92	65.04
931	NYSE	DHT	Thu, Jun 25, 2009	58.20	59.76	58.20	59.52
930	NYSE	DHT	Wed, Jun 24, 2009	57.96	60.00	57.84	58.20
929	NYSE	DHT	Tue, Jun 23, 2009	56.76	58.08	55.92	57.60
928	NYSE	DHT	Mon, Jun 22, 2009	60.00	60.36	54.96	56.16
927	NYSE	DHT	Fri, Jun 19, 2009	60.96	61.67	60.00	60.12
926	NYSE	DHT	Thu, Jun 18, 2009	60.00	60.72	60.00	60.72
925	NYSE	DHT	Wed, Jun 17, 2009	60.24	61.08	59.88	60.24
924	NYSE	DHT	Tue, Jun 16, 2009	60.60	62.16	60.00	60.24
923	NYSE	DHT	Mon, Jun 15, 2009	62.16	62.16	60.00	60.60
922	NYSE	DHT	Fri, Jun 12, 2009	63.72	64.08	61.20	62.40
921	NYSE	DHT	Thu, Jun 11, 2009	66.12	66.12	63.00	63.60
920	NYSE	DHT	Wed, Jun 10, 2009	63.60	65.40	63.24	65.16
919	NYSE	DHT	Tue, Jun 9, 2009	62.76	65.40	61.92	63.00
918	NYSE	DHT	Mon, Jun 8, 2009	61.92	63.00	59.76	62.28
917	NYSE	DHT	Fri, Jun 5, 2009	64.32	65.40	62.28	62.76
916	NYSE	DHT	Thu, Jun 4, 2009	66.48	66.48	63.00	64.92
915	NYSE	DHT	Wed, Jun 3, 2009	67.08	67.56	65.40	66.48
914	NYSE	DHT	Tue, Jun 2, 2009	67.44	68.52	65.76	67.92
913	NYSE	DHT	Mon, Jun 1, 2009	69.72	69.84	66.12	67.56
912	NYSE	DHT	Fri, May 29, 2009	66.00	69.24	66.00	69.24
911	NYSE	DHT	Thu, May 28, 2009	63.48	66.00	61.32	65.52
910	NYSE	DHT	Wed, May 27, 2009	63.36	64.32	62.40	62.64
909	NYSE	DHT	Tue, May 26, 2009	58.20	63.00	58.20	62.28
908	NYSE	DHT	Fri, May 22, 2009	59.28	60.24	58.44	58.68
907	NYSE	DHT	Thu, May 21, 2009	59.28	59.28	56.58	58.68
906	NYSE	DHT	Wed, May 20, 2009	58.08	61.20	57.96	59.88
905	NYSE	DHT	Tue, May 19, 2009	58.20	58.80	55.92	57.48
904	NYSE	DHT	Mon, May 18, 2009	52.80	55.80	52.56	55.80
903	NYSE	DHT	Fri, May 15, 2009	54.60	54.60	51.00	51.60
902	NYSE	DHT	Thu, May 14, 2009	51.24	54.72	49.68	54.72
901	NYSE	DHT	Wed, May 13, 2009	54.96	54.96	51.00	51.12
900	NYSE	DHT	Tue, May 12, 2009	55.92	56.76	54.00	55.08
899	NYSE	DHT	Mon, May 11, 2009	55.80	57.12	55.20	56.16
898	NYSE	DHT	Fri, May 8, 2009	55.68	56.88	54.00	56.88
897	NYSE	DHT	Thu, May 7, 2009	57.60	57.96	53.16	55.32
896	NYSE	DHT	Wed, May 6, 2009	56.40	57.00	54.24	57.00
895	NYSE	DHT	Tue, May 5, 2009	53.52	55.56	51.96	55.56
894	NYSE	DHT	Mon, May 4, 2009	52.44	54.72	51.72	54.72
893	NYSE	DHT	Fri, May 1, 2009	50.52	52.20	49.92	52.08
892	NYSE	DHT	Thu, Apr 30, 2009	49.92	51.60	48.36	50.52
891	NYSE	DHT	Wed, Apr 29, 2009	47.52	50.04	47.16	49.56
890	NYSE	DHT	Tue, Apr 28, 2009	45.00	47.64	45.00	46.92
889	NYSE	DHT	Mon, Apr 27, 2009	47.64	48.24	44.88	45.36
888	NYSE	DHT	Fri, Apr 24, 2009	47.88	47.88	46.20	47.76
887	NYSE	DHT	Thu, Apr 23, 2009	48.12	48.72	45.24	46.32
886	NYSE	DHT	Wed, Apr 22, 2009	48.36	50.40	48.00	48.84
885	NYSE	DHT	Tue, Apr 21, 2009	48.00	50.04	47.04	50.04
884	NYSE	DHT	Mon, Apr 20, 2009	49.92	49.92	46.92	47.52
883	NYSE	DHT	Fri, Apr 17, 2009	49.20	51.00	48.60	50.76
882	NYSE	DHT	Thu, Apr 16, 2009	48.24	49.44	46.80	48.96
881	NYSE	DHT	Wed, Apr 15, 2009	47.64	48.48	45.84	48.48
880	NYSE	DHT	Tue, Apr 14, 2009	46.56	49.32	45.60	47.64
879	NYSE	DHT	Mon, Apr 13, 2009	45.96	47.76	45.12	47.16
878	NYSE	DHT	Thu, Apr 9, 2009	47.04	48.00	45.96	47.28
877	NYSE	DHT	Wed, Apr 8, 2009	44.88	46.99	44.88	45.84
876	NYSE	DHT	Tue, Apr 7, 2009	48.00	48.48	43.80	44.40
875	NYSE	DHT	Mon, Apr 6, 2009	47.64	48.84	46.92	48.72
874	NYSE	DHT	Fri, Apr 3, 2009	49.20	49.20	46.44	48.24
873	NYSE	DHT	Thu, Apr 2, 2009	48.00	50.40	47.88	48.84
872	NYSE	DHT	Wed, Apr 1, 2009	44.52	47.76	44.40	46.80
871	NYSE	DHT	Tue, Mar 31, 2009	47.40	47.40	42.12	46.08
870	NYSE	DHT	Mon, Mar 30, 2009	48.00	48.48	45.12	46.08
869	NYSE	DHT	Fri, Mar 27, 2009	52.20	52.44	48.00	49.80
868	NYSE	DHT	Thu, Mar 26, 2009	60.24	63.00	57.12	57.24
867	NYSE	DHT	Wed, Mar 25, 2009	59.16	61.20	57.36	59.64
866	NYSE	DHT	Tue, Mar 24, 2009	55.20	59.04	55.20	57.36
865	NYSE	DHT	Mon, Mar 23, 2009	52.80	56.76	52.32	55.92
864	NYSE	DHT	Fri, Mar 20, 2009	54.12	55.68	51.12	51.36
863	NYSE	DHT	Thu, Mar 19, 2009	54.12	54.12	51.60	53.88
862	NYSE	DHT	Wed, Mar 18, 2009	53.04	54.36	52.32	53.88
861	NYSE	DHT	Tue, Mar 17, 2009	51.60	54.12	50.52	53.88
860	NYSE	DHT	Mon, Mar 16, 2009	53.76	54.72	51.00	51.36
859	NYSE	DHT	Fri, Mar 13, 2009	55.20	55.32	52.80	53.52
858	NYSE	DHT	Thu, Mar 12, 2009	53.40	55.68	51.60	54.60
857	NYSE	DHT	Wed, Mar 11, 2009	54.48	55.80	52.80	53.52
856	NYSE	DHT	Tue, Mar 10, 2009	52.80	55.44	52.68	53.88
855	NYSE	DHT	Mon, Mar 9, 2009	50.16	53.04	49.56	51.72
854	NYSE	DHT	Fri, Mar 6, 2009	52.32	57.60	49.20	50.88
853	NYSE	DHT	Thu, Mar 5, 2009	54.48	55.08	51.12	51.96
852	NYSE	DHT	Wed, Mar 4, 2009	53.64	57.60	53.64	56.16
851	NYSE	DHT	Tue, Mar 3, 2009	56.28	58.20	51.60	52.32
850	NYSE	DHT	Mon, Mar 2, 2009	62.64	62.80	55.80	56.04
849	NYSE	DHT	Fri, Feb 27, 2009	66.00	66.84	58.44	64.32
848	NYSE	DHT	Thu, Feb 26, 2009	71.64	71.88	66.84	66.84
847	NYSE	DHT	Wed, Feb 25, 2009	72.24	72.96	69.72	70.68
846	NYSE	DHT	Tue, Feb 24, 2009	72.60	73.20	69.72	72.60
845	NYSE	DHT	Mon, Feb 23, 2009	74.28	77.64	72.00	72.84
844	NYSE	DHT	Fri, Feb 20, 2009	74.88	77.76	71.76	73.20
843	NYSE	DHT	Thu, Feb 19, 2009	72.84	76.80	72.84	76.08
842	NYSE	DHT	Wed, Feb 18, 2009	75.96	77.04	72.12	72.60
841	NYSE	DHT	Tue, Feb 17, 2009	79.44	79.44	75.36	76.20
840	NYSE	DHT	Fri, Feb 13, 2009	79.56	81.00	78.00	79.68
839	NYSE	DHT	Thu, Feb 12, 2009	78.24	80.40	75.96	80.28
838	NYSE	DHT	Wed, Feb 11, 2009	76.56	79.56	75.00	78.00
837	NYSE	DHT	Tue, Feb 10, 2009	84.60	84.60	76.80	77.04
836	NYSE	DHT	Mon, Feb 9, 2009	78.12	79.74	77.88	79.20
835	NYSE	DHT	Fri, Feb 6, 2009	77.16	80.04	76.92	78.60
834	NYSE	DHT	Thu, Feb 5, 2009	75.36	79.56	75.12	77.52
833	NYSE	DHT	Wed, Feb 4, 2009	78.48	80.40	76.80	77.04
832	NYSE	DHT	Tue, Feb 3, 2009	78.48	80.40	77.76	78.60
831	NYSE	DHT	Mon, Feb 2, 2009	73.80	78.24	72.00	78.00
830	NYSE	DHT	Fri, Jan 30, 2009	77.16	77.76	74.28	74.52
829	NYSE	DHT	Thu, Jan 29, 2009	79.20	80.04	76.20	76.44
828	NYSE	DHT	Wed, Jan 28, 2009	79.92	81.36	79.20	80.88
827	NYSE	DHT	Tue, Jan 27, 2009	77.52	80.04	76.44	78.24
826	NYSE	DHT	Mon, Jan 26, 2009	75.60	80.16	75.12	77.40
825	NYSE	DHT	Fri, Jan 23, 2009	75.72	77.88	74.52	75.24
824	NYSE	DHT	Thu, Jan 22, 2009	76.68	79.68	76.20	77.76
823	NYSE	DHT	Wed, Jan 21, 2009	74.16	78.12	74.16	78.12
822	NYSE	DHT	Tue, Jan 20, 2009	77.16	77.16	73.20	74.28
821	NYSE	DHT	Fri, Jan 16, 2009	81.12	81.85	74.04	77.52
820	NYSE	DHT	Thu, Jan 15, 2009	75.00	80.04	71.40	80.04
819	NYSE	DHT	Wed, Jan 14, 2009	74.16	75.96	70.20	74.64
818	NYSE	DHT	Tue, Jan 13, 2009	73.32	75.79	72.00	75.00
817	NYSE	DHT	Mon, Jan 12, 2009	77.40	77.76	72.72	73.08
816	NYSE	DHT	Fri, Jan 9, 2009	76.68	82.56	74.40	77.28
815	NYSE	DHT	Thu, Jan 8, 2009	71.52	75.48	69.72	75.48
814	NYSE	DHT	Wed, Jan 7, 2009	75.00	75.00	69.12	71.64
813	NYSE	DHT	Tue, Jan 6, 2009	73.44	77.64	71.64	75.60
812	NYSE	DHT	Mon, Jan 5, 2009	69.72	73.08	68.40	72.60
811	NYSE	DHT	Fri, Jan 2, 2009	66.12	71.88	65.04	69.96
810	NYSE	DHT	Wed, Dec 31, 2008	63.84	67.20	62.64	66.48
809	NYSE	DHT	Tue, Dec 30, 2008	63.48	64.44	61.20	64.32
808	NYSE	DHT	Mon, Dec 29, 2008	66.24	66.84	60.24	62.76
807	NYSE	DHT	Fri, Dec 26, 2008	66.36	66.60	63.24	66.24
806	NYSE	DHT	Wed, Dec 24, 2008	64.92	66.84	63.24	66.12
805	NYSE	DHT	Tue, Dec 23, 2008	66.96	69.84	62.52	65.04
804	NYSE	DHT	Mon, Dec 22, 2008	67.32	67.80	60.48	66.24
803	NYSE	DHT	Fri, Dec 19, 2008	70.44	71.28	65.40	66.72
802	NYSE	DHT	Thu, Dec 18, 2008	73.20	73.20	66.72	67.80
801	NYSE	DHT	Wed, Dec 17, 2008	70.20	73.80	68.52	71.64
800	NYSE	DHT	Tue, Dec 16, 2008	67.56	70.68	66.12	70.44
799	NYSE	DHT	Mon, Dec 15, 2008	68.52	69.96	66.00	67.08
798	NYSE	DHT	Fri, Dec 12, 2008	62.40	68.64	62.16	67.80
797	NYSE	DHT	Thu, Dec 11, 2008	63.84	69.00	63.00	63.84
796	NYSE	DHT	Wed, Dec 10, 2008	61.68	66.00	60.84	65.40
795	NYSE	DHT	Tue, Dec 9, 2008	60.12	60.96	58.20	59.52
794	NYSE	DHT	Mon, Dec 8, 2008	59.88	60.60	57.48	60.36
793	NYSE	DHT	Fri, Dec 5, 2008	56.16	60.60	56.16	56.52
792	NYSE	DHT	Thu, Dec 4, 2008	61.44	62.40	56.40	57.00
791	NYSE	DHT	Wed, Dec 3, 2008	59.88	63.72	58.80	63.00
790	NYSE	DHT	Tue, Dec 2, 2008	60.60	64.32	59.52	62.16
789	NYSE	DHT	Mon, Dec 1, 2008	68.04	68.04	57.84	57.96
788	NYSE	DHT	Fri, Nov 28, 2008	66.72	66.72	60.60	64.20
787	NYSE	DHT	Wed, Nov 26, 2008	60.36	67.92	60.12	67.80
786	NYSE	DHT	Tue, Nov 25, 2008	59.76	62.28	56.88	61.80
785	NYSE	DHT	Mon, Nov 24, 2008	54.12	59.64	53.16	59.04
784	NYSE	DHT	Fri, Nov 21, 2008	52.80	53.28	48.00	53.28
783	NYSE	DHT	Thu, Nov 20, 2008	57.72	58.44	50.28	50.64
782	NYSE	DHT	Wed, Nov 19, 2008	60.00	62.28	58.08	58.08
781	NYSE	DHT	Tue, Nov 18, 2008	61.20	68.40	56.76	61.80
780	NYSE	DHT	Mon, Nov 17, 2008	54.00	56.88	52.44	55.44
779	NYSE	DHT	Fri, Nov 14, 2008	55.92	59.40	53.28	55.56
778	NYSE	DHT	Thu, Nov 13, 2008	47.52	56.64	46.56	56.64
777	NYSE	DHT	Wed, Nov 12, 2008	54.48	55.08	47.40	47.40
776	NYSE	DHT	Tue, Nov 11, 2008	57.48	57.60	54.36	55.08
775	NYSE	DHT	Mon, Nov 10, 2008	63.72	63.72	57.00	57.48
774	NYSE	DHT	Fri, Nov 7, 2008	57.84	62.64	57.84	60.72
773	NYSE	DHT	Thu, Nov 6, 2008	61.08	62.40	56.16	57.48
772	NYSE	DHT	Wed, Nov 5, 2008	65.52	68.25	61.56	61.80
771	NYSE	DHT	Tue, Nov 4, 2008	67.08	67.08	63.12	66.00
770	NYSE	DHT	Mon, Nov 3, 2008	66.48	67.44	61.68	62.28
769	NYSE	DHT	Fri, Oct 31, 2008	60.60	64.32	58.80	63.12
768	NYSE	DHT	Thu, Oct 30, 2008	61.68	64.08	57.60	60.60
767	NYSE	DHT	Wed, Oct 29, 2008	54.24	60.96	53.52	60.24
766	NYSE	DHT	Tue, Oct 28, 2008	50.28	52.44	46.80	52.44
765	NYSE	DHT	Mon, Oct 27, 2008	50.76	51.60	48.12	48.12
764	NYSE	DHT	Fri, Oct 24, 2008	49.80	52.92	48.00	50.04
763	NYSE	DHT	Thu, Oct 23, 2008	49.20	55.20	48.72	52.08
762	NYSE	DHT	Wed, Oct 22, 2008	52.32	63.60	46.20	47.04
761	NYSE	DHT	Tue, Oct 21, 2008	54.48	55.44	52.68	53.40
760	NYSE	DHT	Mon, Oct 20, 2008	50.40	55.56	50.40	54.60
759	NYSE	DHT	Fri, Oct 17, 2008	50.64	55.08	49.20	49.92
758	NYSE	DHT	Thu, Oct 16, 2008	50.04	52.20	46.68	52.08
757	NYSE	DHT	Wed, Oct 15, 2008	55.68	58.80	49.20	49.80
756	NYSE	DHT	Tue, Oct 14, 2008	58.80	63.60	56.04	56.40
755	NYSE	DHT	Mon, Oct 13, 2008	45.84	55.92	45.84	55.92
754	NYSE	DHT	Fri, Oct 10, 2008	45.00	46.20	39.00	44.04
753	NYSE	DHT	Thu, Oct 9, 2008	52.32	53.64	46.80	47.76
752	NYSE	DHT	Wed, Oct 8, 2008	55.32	55.32	42.60	52.20
751	NYSE	DHT	Tue, Oct 7, 2008	62.52	63.34	57.00	57.00
750	NYSE	DHT	Mon, Oct 6, 2008	65.04	65.40	58.56	62.52
749	NYSE	DHT	Fri, Oct 3, 2008	71.88	73.20	66.84	67.44
748	NYSE	DHT	Thu, Oct 2, 2008	76.80	78.60	70.56	70.56
747	NYSE	DHT	Wed, Oct 1, 2008	80.64	81.24	76.08	78.12
746	NYSE	DHT	Tue, Sep 30, 2008	76.08	80.64	75.00	80.64
745	NYSE	DHT	Mon, Sep 29, 2008	81.48	81.96	36.00	77.64
744	NYSE	DHT	Fri, Sep 26, 2008	84.96	85.68	80.98	82.92
743	NYSE	DHT	Thu, Sep 25, 2008	85.32	87.36	85.20	86.04
742	NYSE	DHT	Wed, Sep 24, 2008	85.80	86.88	85.20	85.80
741	NYSE	DHT	Tue, Sep 23, 2008	89.52	89.93	85.20	85.92
740	NYSE	DHT	Mon, Sep 22, 2008	93.24	93.36	89.28	89.28
739	NYSE	DHT	Fri, Sep 19, 2008	94.80	96.89	87.36	93.96
738	NYSE	DHT	Thu, Sep 18, 2008	88.92	91.56	83.88	89.28
737	NYSE	DHT	Wed, Sep 17, 2008	92.16	92.40	85.80	88.32
736	NYSE	DHT	Tue, Sep 16, 2008	90.00	94.56	87.48	93.00
735	NYSE	DHT	Mon, Sep 15, 2008	99.36	99.36	91.20	93.00
734	NYSE	DHT	Fri, Sep 12, 2008	100.44	103.08	99.84	101.40
733	NYSE	DHT	Thu, Sep 11, 2008	100.80	102.60	99.60	100.92
732	NYSE	DHT	Wed, Sep 10, 2008	104.52	106.08	103.56	104.52
731	NYSE	DHT	Tue, Sep 9, 2008	108.48	108.48	103.08	103.80
730	NYSE	DHT	Mon, Sep 8, 2008	109.56	109.92	106.68	107.88
729	NYSE	DHT	Fri, Sep 5, 2008	107.40	109.32	106.56	107.40
728	NYSE	DHT	Thu, Sep 4, 2008	108.00	109.32	106.32	107.28
727	NYSE	DHT	Wed, Sep 3, 2008	109.44	111.00	107.16	108.60
726	NYSE	DHT	Tue, Sep 2, 2008	112.20	112.92	108.00	108.96
725	NYSE	DHT	Fri, Aug 29, 2008	106.80	106.92	105.60	106.92
724	NYSE	DHT	Thu, Aug 28, 2008	105.72	107.64	105.60	106.68
723	NYSE	DHT	Wed, Aug 27, 2008	106.20	108.00	106.20	106.32
722	NYSE	DHT	Tue, Aug 26, 2008	109.56	112.32	106.32	106.80
721	NYSE	DHT	Mon, Aug 25, 2008	111.60	111.75	109.80	110.28
720	NYSE	DHT	Fri, Aug 22, 2008	108.72	112.68	108.72	111.96
719	NYSE	DHT	Thu, Aug 21, 2008	105.60	111.72	105.60	109.20
718	NYSE	DHT	Wed, Aug 20, 2008	106.44	109.68	105.84	107.76
717	NYSE	DHT	Tue, Aug 19, 2008	108.60	109.44	106.20	107.64
716	NYSE	DHT	Mon, Aug 18, 2008	109.56	111.48	108.84	109.44
715	NYSE	DHT	Fri, Aug 15, 2008	112.20	113.76	108.60	110.16
714	NYSE	DHT	Thu, Aug 14, 2008	107.76	112.20	107.04	111.72
713	NYSE	DHT	Wed, Aug 13, 2008	108.00	109.80	105.60	108.96
712	NYSE	DHT	Tue, Aug 12, 2008	106.80	108.48	105.96	108.48
711	NYSE	DHT	Mon, Aug 11, 2008	106.32	108.60	105.12	108.36
710	NYSE	DHT	Fri, Aug 8, 2008	106.68	107.76	104.52	106.08
709	NYSE	DHT	Thu, Aug 7, 2008	107.88	107.88	103.92	105.24
708	NYSE	DHT	Wed, Aug 6, 2008	105.24	108.72	104.88	107.76
707	NYSE	DHT	Tue, Aug 5, 2008	104.88	107.64	102.00	105.84
706	NYSE	DHT	Mon, Aug 4, 2008	112.32	112.32	100.68	103.80
705	NYSE	DHT	Fri, Aug 1, 2008	112.32	112.32	109.81	110.88
704	NYSE	DHT	Thu, Jul 31, 2008	114.72	115.08	110.52	112.56
703	NYSE	DHT	Wed, Jul 30, 2008	114.48	116.28	111.36	114.72
702	NYSE	DHT	Tue, Jul 29, 2008	112.32	114.60	110.40	113.88
701	NYSE	DHT	Mon, Jul 28, 2008	117.84	117.84	112.68	112.92
700	NYSE	DHT	Fri, Jul 25, 2008	117.60	118.92	115.80	116.64
699	NYSE	DHT	Thu, Jul 24, 2008	119.76	120.00	115.20	116.88
698	NYSE	DHT	Wed, Jul 23, 2008	115.20	121.80	115.08	118.92
697	NYSE	DHT	Tue, Jul 22, 2008	115.80	117.60	114.36	115.44
696	NYSE	DHT	Mon, Jul 21, 2008	117.36	118.80	117.12	118.56
695	NYSE	DHT	Fri, Jul 18, 2008	116.76	117.84	114.84	115.56
694	NYSE	DHT	Thu, Jul 17, 2008	114.72	117.60	114.72	116.16
693	NYSE	DHT	Wed, Jul 16, 2008	112.56	115.92	111.48	115.80
692	NYSE	DHT	Tue, Jul 15, 2008	112.44	113.76	109.44	110.88
691	NYSE	DHT	Mon, Jul 14, 2008	113.88	114.96	111.96	114.24
690	NYSE	DHT	Fri, Jul 11, 2008	109.32	113.04	108.36	112.68
689	NYSE	DHT	Thu, Jul 10, 2008	109.20	112.20	106.80	111.96
688	NYSE	DHT	Wed, Jul 9, 2008	112.44	113.04	107.76	108.24
687	NYSE	DHT	Tue, Jul 8, 2008	108.00	113.76	107.16	113.28
686	NYSE	DHT	Mon, Jul 7, 2008	113.88	115.68	107.64	108.48
685	NYSE	DHT	Thu, Jul 3, 2008	114.72	114.72	111.12	113.04
684	NYSE	DHT	Wed, Jul 2, 2008	118.08	118.92	112.56	114.24
683	NYSE	DHT	Tue, Jul 1, 2008	120.00	120.00	112.92	118.08
682	NYSE	DHT	Mon, Jun 30, 2008	119.64	121.08	119.16	120.36
681	NYSE	DHT	Fri, Jun 27, 2008	120.00	121.20	118.80	120.00
680	NYSE	DHT	Thu, Jun 26, 2008	122.28	122.88	119.40	120.00
679	NYSE	DHT	Wed, Jun 25, 2008	122.04	125.16	120.48	121.80
678	NYSE	DHT	Tue, Jun 24, 2008	124.92	125.88	121.56	122.04
677	NYSE	DHT	Mon, Jun 23, 2008	128.04	128.64	125.28	126.00
676	NYSE	DHT	Fri, Jun 20, 2008	127.80	129.72	123.72	126.60
675	NYSE	DHT	Thu, Jun 19, 2008	129.96	130.32	127.32	128.88
674	NYSE	DHT	Wed, Jun 18, 2008	131.52	132.00	126.24	129.12
673	NYSE	DHT	Tue, Jun 17, 2008	125.40	131.04	125.16	130.20
672	NYSE	DHT	Mon, Jun 16, 2008	122.64	122.64	119.40	120.12
671	NYSE	DHT	Fri, Jun 13, 2008	119.76	123.96	118.80	123.24
670	NYSE	DHT	Thu, Jun 12, 2008	119.52	121.32	118.20	118.80
669	NYSE	DHT	Wed, Jun 11, 2008	120.60	121.20	119.88	120.00
668	NYSE	DHT	Tue, Jun 10, 2008	121.20	121.56	120.60	120.72
667	NYSE	DHT	Mon, Jun 9, 2008	120.48	121.32	120.00	120.84
666	NYSE	DHT	Fri, Jun 6, 2008	121.32	121.80	120.24	121.20
665	NYSE	DHT	Thu, Jun 5, 2008	122.16	123.36	122.04	122.40
664	NYSE	DHT	Wed, Jun 4, 2008	123.24	123.24	121.44	122.04
663	NYSE	DHT	Tue, Jun 3, 2008	124.08	124.80	122.40	123.00
662	NYSE	DHT	Mon, Jun 2, 2008	123.24	123.84	120.60	123.36
661	NYSE	DHT	Fri, May 30, 2008	127.80	128.16	123.00	123.36
660	NYSE	DHT	Thu, May 29, 2008	127.44	129.60	126.36	127.44
659	NYSE	DHT	Wed, May 28, 2008	127.44	130.68	125.40	128.16
658	NYSE	DHT	Tue, May 27, 2008	135.36	135.36	129.00	130.32
657	NYSE	DHT	Fri, May 23, 2008	132.72	137.40	130.29	132.12
656	NYSE	DHT	Thu, May 22, 2008	137.28	138.60	132.36	133.08
655	NYSE	DHT	Wed, May 21, 2008	140.64	141.00	136.08	137.28
654	NYSE	DHT	Tue, May 20, 2008	137.52	140.52	134.40	140.28
653	NYSE	DHT	Mon, May 19, 2008	134.64	141.00	133.92	135.96
652	NYSE	DHT	Fri, May 16, 2008	132.72	135.48	130.92	133.92
651	NYSE	DHT	Thu, May 15, 2008	135.36	138.00	132.12	133.32
650	NYSE	DHT	Wed, May 14, 2008	128.52	137.40	123.00	135.12
649	NYSE	DHT	Tue, May 13, 2008	129.48	129.48	127.08	128.64
648	NYSE	DHT	Mon, May 12, 2008	127.56	129.84	127.20	128.04
647	NYSE	DHT	Fri, May 9, 2008	127.44	129.12	126.00	127.20
646	NYSE	DHT	Thu, May 8, 2008	131.04	131.04	126.24	127.32
645	NYSE	DHT	Wed, May 7, 2008	126.12	130.20	126.12	129.72
644	NYSE	DHT	Tue, May 6, 2008	125.88	126.48	124.80	125.64
643	NYSE	DHT	Mon, May 5, 2008	125.64	126.60	124.20	125.64
642	NYSE	DHT	Fri, May 2, 2008	124.32	126.36	124.20	125.64
641	NYSE	DHT	Thu, May 1, 2008	122.40	125.52	122.40	124.20
640	NYSE	DHT	Wed, Apr 30, 2008	126.00	126.60	120.84	123.00
639	NYSE	DHT	Tue, Apr 29, 2008	140.40	140.40	123.12	126.00
638	NYSE	DHT	Mon, Apr 28, 2008	145.56	145.56	142.68	143.40
637	NYSE	DHT	Fri, Apr 25, 2008	142.20	146.28	141.72	145.44
636	NYSE	DHT	Thu, Apr 24, 2008	141.60	144.60	141.60	142.32
635	NYSE	DHT	Wed, Apr 23, 2008	140.52	143.40	139.56	141.60
634	NYSE	DHT	Tue, Apr 22, 2008	144.72	144.72	138.00	141.60
633	NYSE	DHT	Mon, Apr 21, 2008	143.16	145.80	139.20	142.20
632	NYSE	DHT	Fri, Apr 18, 2008	146.16	146.40	143.88	144.60
631	NYSE	DHT	Thu, Apr 17, 2008	142.08	145.80	140.28	143.76
630	NYSE	DHT	Wed, Apr 16, 2008	138.00	141.60	136.20	140.88
629	NYSE	DHT	Tue, Apr 15, 2008	131.40	136.80	131.40	136.32
628	NYSE	DHT	Mon, Apr 14, 2008	131.04	135.36	130.80	132.24
627	NYSE	DHT	Fri, Apr 11, 2008	135.84	135.84	130.80	130.92
626	NYSE	DHT	Thu, Apr 10, 2008	133.32	136.80	132.00	134.88
625	NYSE	DHT	Wed, Apr 9, 2008	135.24	135.60	131.76	132.36
624	NYSE	DHT	Tue, Apr 8, 2008	131.34	134.40	131.34	134.28
623	NYSE	DHT	Mon, Apr 7, 2008	136.44	136.44	131.88	131.88
622	NYSE	DHT	Fri, Apr 4, 2008	135.48	136.20	132.96	133.44
621	NYSE	DHT	Thu, Apr 3, 2008	133.56	136.80	132.96	134.64
620	NYSE	DHT	Wed, Apr 2, 2008	132.30	136.56	131.52	134.76
619	NYSE	DHT	Tue, Apr 1, 2008	127.68	132.00	127.68	131.64
618	NYSE	DHT	Mon, Mar 31, 2008	128.16	129.60	126.84	127.32
617	NYSE	DHT	Fri, Mar 28, 2008	129.60	129.60	127.08	127.08
616	NYSE	DHT	Thu, Mar 27, 2008	127.20	129.36	126.84	129.24
615	NYSE	DHT	Wed, Mar 26, 2008	129.48	129.48	124.80	126.84
614	NYSE	DHT	Tue, Mar 25, 2008	130.56	131.16	126.12	129.00
613	NYSE	DHT	Mon, Mar 24, 2008	131.16	132.00	126.12	129.96
612	NYSE	DHT	Thu, Mar 20, 2008	123.96	128.40	123.36	128.40
611	NYSE	DHT	Wed, Mar 19, 2008	133.32	133.32	121.56	121.56
610	NYSE	DHT	Tue, Mar 18, 2008	118.44	130.06	118.44	129.96
609	NYSE	DHT	Mon, Mar 17, 2008	124.20	124.20	120.00	120.24
608	NYSE	DHT	Fri, Mar 14, 2008	132.00	132.00	126.00	128.88
607	NYSE	DHT	Thu, Mar 13, 2008	132.48	134.16	129.36	131.76
606	NYSE	DHT	Wed, Mar 12, 2008	134.52	138.71	133.68	134.28
605	NYSE	DHT	Tue, Mar 11, 2008	131.52	134.52	129.72	134.16
604	NYSE	DHT	Mon, Mar 10, 2008	132.00	134.52	127.80	128.76
603	NYSE	DHT	Fri, Mar 7, 2008	132.60	134.64	129.12	132.00
602	NYSE	DHT	Thu, Mar 6, 2008	133.92	137.40	133.08	133.08
601	NYSE	DHT	Wed, Mar 5, 2008	136.20	136.20	133.68	134.76
600	NYSE	DHT	Tue, Mar 4, 2008	134.40	138.24	132.96	137.16
599	NYSE	DHT	Mon, Mar 3, 2008	135.60	137.40	133.80	135.96
598	NYSE	DHT	Fri, Feb 29, 2008	137.40	138.96	134.40	135.00
597	NYSE	DHT	Thu, Feb 28, 2008	140.28	140.28	136.80	138.72
596	NYSE	DHT	Wed, Feb 27, 2008	140.52	141.84	137.88	139.44
595	NYSE	DHT	Tue, Feb 26, 2008	138.60	142.44	138.60	141.48
594	NYSE	DHT	Mon, Feb 25, 2008	139.92	140.76	137.28	140.28
593	NYSE	DHT	Fri, Feb 22, 2008	146.16	146.16	136.08	139.92
592	NYSE	DHT	Thu, Feb 21, 2008	150.72	151.20	148.80	149.16
591	NYSE	DHT	Wed, Feb 20, 2008	149.88	151.86	146.28	150.72
590	NYSE	DHT	Tue, Feb 19, 2008	145.08	149.04	145.08	148.80
589	NYSE	DHT	Fri, Feb 15, 2008	142.20	145.52	141.48	144.24
588	NYSE	DHT	Thu, Feb 14, 2008	145.92	150.36	143.40	143.40
587	NYSE	DHT	Wed, Feb 13, 2008	142.32	147.96	142.32	147.00
586	NYSE	DHT	Tue, Feb 12, 2008	145.56	146.76	141.00	141.36
585	NYSE	DHT	Mon, Feb 11, 2008	143.76	148.32	142.68	145.80
584	NYSE	DHT	Fri, Feb 8, 2008	143.76	144.00	140.28	141.00
583	NYSE	DHT	Thu, Feb 7, 2008	140.04	143.88	138.60	143.76
582	NYSE	DHT	Wed, Feb 6, 2008	140.04	143.52	139.20	140.52
581	NYSE	DHT	Tue, Feb 5, 2008	138.24	141.00	137.88	138.72
580	NYSE	DHT	Mon, Feb 4, 2008	141.96	142.56	137.52	140.40
579	NYSE	DHT	Fri, Feb 1, 2008	136.56	142.56	134.16	141.00
578	NYSE	DHT	Thu, Jan 31, 2008	133.68	138.96	133.68	134.64
577	NYSE	DHT	Wed, Jan 30, 2008	136.32	142.80	135.36	138.00
576	NYSE	DHT	Tue, Jan 29, 2008	132.00	138.48	131.76	134.64
575	NYSE	DHT	Mon, Jan 28, 2008	127.92	135.36	127.92	130.68
574	NYSE	DHT	Fri, Jan 25, 2008	131.64	131.88	127.92	129.84
573	NYSE	DHT	Thu, Jan 24, 2008	123.00	131.88	120.84	127.92
572	NYSE	DHT	Wed, Jan 23, 2008	132.36	132.36	120.00	120.00
571	NYSE	DHT	Tue, Jan 22, 2008	117.36	134.76	114.84	133.20
570	NYSE	DHT	Fri, Jan 18, 2008	118.08	125.64	115.68	124.80
569	NYSE	DHT	Thu, Jan 17, 2008	123.48	123.48	111.84	114.00
568	NYSE	DHT	Wed, Jan 16, 2008	123.48	123.48	120.60	121.44
567	NYSE	DHT	Tue, Jan 15, 2008	123.00	123.72	121.80	123.36
566	NYSE	DHT	Mon, Jan 14, 2008	126.84	126.84	122.40	124.20
565	NYSE	DHT	Fri, Jan 11, 2008	125.16	125.88	122.88	125.28
564	NYSE	DHT	Thu, Jan 10, 2008	126.12	126.48	122.40	125.16
563	NYSE	DHT	Wed, Jan 9, 2008	128.16	128.40	123.36	127.44
562	NYSE	DHT	Tue, Jan 8, 2008	126.00	131.40	124.44	129.00
561	NYSE	DHT	Mon, Jan 7, 2008	133.20	135.96	120.00	122.76
560	NYSE	DHT	Fri, Jan 4, 2008	144.00	144.00	126.12	132.12
559	NYSE	DHT	Thu, Jan 3, 2008	147.24	151.32	144.84	145.68
558	NYSE	DHT	Wed, Jan 2, 2008	148.56	150.12	144.24	146.64
557	NYSE	DHT	Mon, Dec 31, 2007	152.64	152.64	146.52	146.88
556	NYSE	DHT	Fri, Dec 28, 2007	157.68	158.11	151.92	153.12
555	NYSE	DHT	Thu, Dec 27, 2007	160.92	161.28	153.72	155.28
554	NYSE	DHT	Wed, Dec 26, 2007	157.92	161.40	157.80	160.20
553	NYSE	DHT	Mon, Dec 24, 2007	157.92	162.00	157.92	160.44
552	NYSE	DHT	Fri, Dec 21, 2007	157.20	163.08	157.20	159.24
551	NYSE	DHT	Thu, Dec 20, 2007	160.32	162.00	153.72	155.16
550	NYSE	DHT	Wed, Dec 19, 2007	155.04	162.00	155.04	159.00
549	NYSE	DHT	Tue, Dec 18, 2007	157.92	161.88	152.64	155.88
548	NYSE	DHT	Mon, Dec 17, 2007	162.00	163.56	156.36	156.36
547	NYSE	DHT	Fri, Dec 14, 2007	165.72	167.40	157.32	162.48
546	NYSE	DHT	Thu, Dec 13, 2007	161.28	168.00	159.36	167.40
545	NYSE	DHT	Wed, Dec 12, 2007	164.04	168.96	157.80	161.16
544	NYSE	DHT	Tue, Dec 11, 2007	166.20	170.40	161.16	161.64
543	NYSE	DHT	Mon, Dec 10, 2007	162.60	169.32	162.60	164.40
542	NYSE	DHT	Fri, Dec 7, 2007	166.80	169.53	161.04	162.24
541	NYSE	DHT	Thu, Dec 6, 2007	154.20	163.44	154.20	163.44
540	NYSE	DHT	Wed, Dec 5, 2007	155.28	156.24	151.20	152.16
539	NYSE	DHT	Tue, Dec 4, 2007	153.00	154.68	150.36	152.64
538	NYSE	DHT	Mon, Dec 3, 2007	158.16	161.64	152.76	154.08
537	NYSE	DHT	Fri, Nov 30, 2007	167.40	170.52	158.04	159.12
536	NYSE	DHT	Thu, Nov 29, 2007	157.20	163.80	157.20	163.44
535	NYSE	DHT	Wed, Nov 28, 2007	147.72	158.16	147.60	156.96
534	NYSE	DHT	Tue, Nov 27, 2007	145.68	148.32	141.12	145.80
533	NYSE	DHT	Mon, Nov 26, 2007	146.64	152.64	144.24	144.96
532	NYSE	DHT	Fri, Nov 23, 2007	141.96	148.44	141.96	147.72
531	NYSE	DHT	Wed, Nov 21, 2007	149.40	150.12	139.44	141.12
530	NYSE	DHT	Tue, Nov 20, 2007	146.04	150.60	146.04	149.16
529	NYSE	DHT	Mon, Nov 19, 2007	160.44	162.00	145.44	146.16
528	NYSE	DHT	Fri, Nov 16, 2007	166.68	168.60	158.64	162.48
527	NYSE	DHT	Thu, Nov 15, 2007	169.92	171.36	165.12	165.96
526	NYSE	DHT	Wed, Nov 14, 2007	174.00	184.80	168.00	171.12
525	NYSE	DHT	Tue, Nov 13, 2007	157.92	184.80	157.92	184.80
524	NYSE	DHT	Mon, Nov 12, 2007	168.00	168.00	149.88	158.88
523	NYSE	DHT	Fri, Nov 9, 2007	171.00	171.00	159.72	166.44
522	NYSE	DHT	Thu, Nov 8, 2007	169.92	175.56	165.96	171.12
521	NYSE	DHT	Wed, Nov 7, 2007	177.60	178.68	170.40	170.76
520	NYSE	DHT	Tue, Nov 6, 2007	171.24	179.52	170.40	178.92
519	NYSE	DHT	Mon, Nov 5, 2007	179.04	180.48	171.84	172.56
518	NYSE	DHT	Fri, Nov 2, 2007	182.04	184.92	178.56	178.80
517	NYSE	DHT	Thu, Nov 1, 2007	186.60	187.08	179.16	179.16
516	NYSE	DHT	Wed, Oct 31, 2007	182.76	188.40	180.60	186.36
515	NYSE	DHT	Tue, Oct 30, 2007	187.20	187.68	180.60	181.20
514	NYSE	DHT	Mon, Oct 29, 2007	180.96	188.40	180.00	187.80
513	NYSE	DHT	Fri, Oct 26, 2007	180.00	182.16	177.00	180.72
512	NYSE	DHT	Thu, Oct 25, 2007	177.48	180.00	175.44	179.76
511	NYSE	DHT	Wed, Oct 24, 2007	173.64	177.48	170.28	176.64
510	NYSE	DHT	Tue, Oct 23, 2007	170.76	174.60	168.60	174.12
509	NYSE	DHT	Mon, Oct 22, 2007	174.24	174.84	169.20	171.60
508	NYSE	DHT	Fri, Oct 19, 2007	178.20	180.00	174.60	175.44
507	NYSE	DHT	Thu, Oct 18, 2007	177.72	178.80	176.40	178.56
506	NYSE	DHT	Wed, Oct 17, 2007	176.40	177.36	174.98	176.52
505	NYSE	DHT	Tue, Oct 16, 2007	177.24	177.48	175.20	175.80
504	NYSE	DHT	Mon, Oct 15, 2007	177.84	178.08	175.20	177.00
503	NYSE	DHT	Fri, Oct 12, 2007	177.48	178.32	175.68	176.64
502	NYSE	DHT	Thu, Oct 11, 2007	181.08	181.08	176.16	177.48
501	NYSE	DHT	Wed, Oct 10, 2007	180.24	180.72	177.12	180.72
500	NYSE	DHT	Tue, Oct 9, 2007	176.52	180.00	176.52	178.56
499	NYSE	DHT	Mon, Oct 8, 2007	178.92	179.88	175.80	177.00
498	NYSE	DHT	Fri, Oct 5, 2007	180.00	180.48	176.88	177.24
497	NYSE	DHT	Thu, Oct 4, 2007	176.28	178.68	174.72	177.60
496	NYSE	DHT	Wed, Oct 3, 2007	177.60	178.80	175.56	175.92
495	NYSE	DHT	Tue, Oct 2, 2007	181.80	181.80	175.68	178.92
494	NYSE	DHT	Mon, Oct 1, 2007	179.04	182.52	178.92	180.72
493	NYSE	DHT	Fri, Sep 28, 2007	180.84	181.56	177.72	178.68
492	NYSE	DHT	Thu, Sep 27, 2007	184.44	184.68	179.40	180.00
491	NYSE	DHT	Wed, Sep 26, 2007	183.72	185.04	181.56	182.76
490	NYSE	DHT	Tue, Sep 25, 2007	182.04	182.04	180.00	181.92
489	NYSE	DHT	Mon, Sep 24, 2007	178.80	180.96	178.20	180.36
488	NYSE	DHT	Fri, Sep 21, 2007	177.36	180.36	175.80	177.00
487	NYSE	DHT	Thu, Sep 20, 2007	179.52	179.52	174.00	175.80
486	NYSE	DHT	Wed, Sep 19, 2007	180.36	180.72	176.64	177.60
485	NYSE	DHT	Tue, Sep 18, 2007	168.60	176.40	166.56	176.16
484	NYSE	DHT	Mon, Sep 17, 2007	172.80	173.16	165.60	168.24
483	NYSE	DHT	Fri, Sep 14, 2007	175.56	176.40	171.96	173.28
482	NYSE	DHT	Thu, Sep 13, 2007	174.84	177.84	172.92	175.80
481	NYSE	DHT	Wed, Sep 12, 2007	180.00	180.00	174.12	174.84
480	NYSE	DHT	Tue, Sep 11, 2007	178.20	181.68	177.72	180.12
479	NYSE	DHT	Mon, Sep 10, 2007	182.40	182.40	175.68	176.52
478	NYSE	DHT	Fri, Sep 7, 2007	185.28	186.36	182.40	184.80
477	NYSE	DHT	Thu, Sep 6, 2007	185.40	188.52	183.72	184.32
476	NYSE	DHT	Wed, Sep 5, 2007	186.00	186.00	184.32	184.44
475	NYSE	DHT	Tue, Sep 4, 2007	186.48	188.90	185.04	186.84
474	NYSE	DHT	Fri, Aug 31, 2007	187.56	187.56	184.20	185.04
473	NYSE	DHT	Thu, Aug 30, 2007	185.16	186.12	180.60	185.16
472	NYSE	DHT	Wed, Aug 29, 2007	195.12	195.12	182.76	186.00
471	NYSE	DHT	Tue, Aug 28, 2007	186.36	187.56	182.64	183.24
470	NYSE	DHT	Mon, Aug 27, 2007	189.84	191.04	186.24	188.28
469	NYSE	DHT	Fri, Aug 24, 2007	184.80	186.00	181.44	185.40
468	NYSE	DHT	Thu, Aug 23, 2007	187.44	194.28	181.68	183.96
467	NYSE	DHT	Wed, Aug 22, 2007	184.56	187.44	182.52	185.28
466	NYSE	DHT	Tue, Aug 21, 2007	187.56	192.00	179.88	181.08
465	NYSE	DHT	Mon, Aug 20, 2007	183.12	187.80	181.20	185.52
464	NYSE	DHT	Fri, Aug 17, 2007	172.20	185.64	172.20	180.12
463	NYSE	DHT	Thu, Aug 16, 2007	169.80	175.56	163.44	172.20
462	NYSE	DHT	Wed, Aug 15, 2007	183.96	189.48	180.00	180.72
461	NYSE	DHT	Tue, Aug 14, 2007	195.60	195.60	185.28	185.76
460	NYSE	DHT	Mon, Aug 13, 2007	191.04	194.88	189.84	192.36
459	NYSE	DHT	Fri, Aug 10, 2007	187.20	188.16	177.72	186.96
458	NYSE	DHT	Thu, Aug 9, 2007	199.32	206.40	189.48	189.48
457	NYSE	DHT	Wed, Aug 8, 2007	195.84	202.08	195.00	201.48
456	NYSE	DHT	Tue, Aug 7, 2007	192.00	196.80	187.08	194.40
455	NYSE	DHT	Mon, Aug 6, 2007	202.20	202.20	184.20	193.56
454	NYSE	DHT	Fri, Aug 3, 2007	216.00	216.00	201.00	201.36
453	NYSE	DHT	Thu, Aug 2, 2007	218.40	219.24	213.36	215.88
452	NYSE	DHT	Wed, Aug 1, 2007	216.96	216.96	212.52	215.28
451	NYSE	DHT	Tue, Jul 31, 2007	207.24	217.20	207.12	213.72
450	NYSE	DHT	Mon, Jul 30, 2007	217.56	220.20	215.76	217.44
449	NYSE	DHT	Fri, Jul 27, 2007	213.00	219.96	213.00	217.32
448	NYSE	DHT	Thu, Jul 26, 2007	217.32	217.44	207.00	213.00
447	NYSE	DHT	Wed, Jul 25, 2007	213.96	219.24	210.72	218.16
446	NYSE	DHT	Tue, Jul 24, 2007	215.04	215.04	207.24	211.20
445	NYSE	DHT	Mon, Jul 23, 2007	213.96	216.60	213.48	214.80
444	NYSE	DHT	Fri, Jul 20, 2007	215.04	219.96	211.80	213.12
443	NYSE	DHT	Thu, Jul 19, 2007	206.40	225.48	202.80	215.64
442	NYSE	DHT	Wed, Jul 18, 2007	199.32	201.48	198.00	199.68
441	NYSE	DHT	Tue, Jul 17, 2007	194.88	200.40	194.16	198.24
440	NYSE	DHT	Mon, Jul 16, 2007	194.40	194.88	192.00	194.16
439	NYSE	DHT	Fri, Jul 13, 2007	190.56	193.80	190.56	193.44
438	NYSE	DHT	Thu, Jul 12, 2007	191.64	193.08	190.44	191.88
437	NYSE	DHT	Wed, Jul 11, 2007	192.00	192.60	190.20	191.52
436	NYSE	DHT	Tue, Jul 10, 2007	193.68	193.68	190.80	192.00
435	NYSE	DHT	Mon, Jul 9, 2007	192.84	195.12	192.72	193.80
434	NYSE	DHT	Fri, Jul 6, 2007	195.60	195.60	190.80	192.48
433	NYSE	DHT	Thu, Jul 5, 2007	191.16	193.56	187.80	191.88
432	NYSE	DHT	Tue, Jul 3, 2007	189.00	190.20	187.80	187.80
431	NYSE	DHT	Mon, Jul 2, 2007	189.36	189.60	186.24	187.92
430	NYSE	DHT	Fri, Jun 29, 2007	188.04	190.20	186.00	187.08
429	NYSE	DHT	Thu, Jun 28, 2007	187.08	187.80	185.04	186.12
428	NYSE	DHT	Wed, Jun 27, 2007	182.52	184.80	181.20	183.96
427	NYSE	DHT	Tue, Jun 26, 2007	182.40	184.20	180.00	182.40
426	NYSE	DHT	Mon, Jun 25, 2007	186.00	187.20	181.92	182.04
425	NYSE	DHT	Fri, Jun 22, 2007	184.80	186.84	181.08	183.60
424	NYSE	DHT	Thu, Jun 21, 2007	183.84	187.68	183.00	186.96
423	NYSE	DHT	Wed, Jun 20, 2007	185.28	185.28	182.40	183.84
422	NYSE	DHT	Tue, Jun 19, 2007	180.96	181.08	178.32	180.00
421	NYSE	DHT	Mon, Jun 18, 2007	180.12	181.20	177.96	180.12
420	NYSE	DHT	Fri, Jun 15, 2007	181.56	181.68	179.28	180.24
419	NYSE	DHT	Thu, Jun 14, 2007	181.08	181.68	179.40	181.56
418	NYSE	DHT	Wed, Jun 13, 2007	179.52	181.68	177.72	180.72
417	NYSE	DHT	Tue, Jun 12, 2007	179.88	181.08	177.60	177.96
416	NYSE	DHT	Mon, Jun 11, 2007	180.00	181.80	179.52	180.12
415	NYSE	DHT	Fri, Jun 8, 2007	181.44	181.56	180.00	180.60
414	NYSE	DHT	Thu, Jun 7, 2007	180.24	181.56	178.80	181.20
413	NYSE	DHT	Wed, Jun 6, 2007	188.52	189.60	184.68	184.68
412	NYSE	DHT	Tue, Jun 5, 2007	190.08	190.20	188.16	188.16
411	NYSE	DHT	Mon, Jun 4, 2007	190.68	190.80	188.88	189.12
410	NYSE	DHT	Fri, Jun 1, 2007	190.44	191.04	187.56	190.68
409	NYSE	DHT	Thu, May 31, 2007	190.80	192.00	190.20	190.80
408	NYSE	DHT	Wed, May 30, 2007	191.40	192.00	190.56	190.80
407	NYSE	DHT	Tue, May 29, 2007	190.80	191.64	190.44	191.40
406	NYSE	DHT	Fri, May 25, 2007	192.48	192.96	188.88	190.80
405	NYSE	DHT	Thu, May 24, 2007	193.68	193.68	188.04	191.76
404	NYSE	DHT	Wed, May 23, 2007	199.80	201.00	197.64	199.80
403	NYSE	DHT	Tue, May 22, 2007	198.48	201.00	198.00	199.68
402	NYSE	DHT	Mon, May 21, 2007	196.08	197.28	195.12	197.28
401	NYSE	DHT	Fri, May 18, 2007	192.72	194.88	192.12	194.16
400	NYSE	DHT	Thu, May 17, 2007	190.08	192.48	188.52	192.24
399	NYSE	DHT	Wed, May 16, 2007	190.68	191.76	188.16	189.00
398	NYSE	DHT	Tue, May 15, 2007	188.88	190.92	186.12	190.20
397	NYSE	DHT	Mon, May 14, 2007	191.76	191.88	187.20	188.64
396	NYSE	DHT	Fri, May 11, 2007	196.20	196.20	182.88	190.80
395	NYSE	DHT	Thu, May 10, 2007	193.80	197.76	192.12	196.20
394	NYSE	DHT	Wed, May 9, 2007	191.40	193.20	190.56	193.20
393	NYSE	DHT	Tue, May 8, 2007	191.28	191.64	189.72	191.28
392	NYSE	DHT	Mon, May 7, 2007	191.16	192.00	190.32	191.28
391	NYSE	DHT	Fri, May 4, 2007	192.00	192.84	187.92	190.80
390	NYSE	DHT	Thu, May 3, 2007	190.20	192.00	189.96	191.40
389	NYSE	DHT	Wed, May 2, 2007	189.60	191.04	187.80	189.84
388	NYSE	DHT	Tue, May 1, 2007	190.68	190.68	188.40	189.24
387	NYSE	DHT	Mon, Apr 30, 2007	189.60	191.16	188.88	191.16
386	NYSE	DHT	Fri, Apr 27, 2007	189.12	189.96	186.48	189.72
385	NYSE	DHT	Thu, Apr 26, 2007	187.80	188.16	185.76	187.56
384	NYSE	DHT	Wed, Apr 25, 2007	188.64	188.76	186.36	187.80
383	NYSE	DHT	Tue, Apr 24, 2007	189.48	189.48	185.76	186.96
382	NYSE	DHT	Mon, Apr 23, 2007	187.56	189.60	186.48	187.44
381	NYSE	DHT	Fri, Apr 20, 2007	186.00	187.20	184.56	187.08
380	NYSE	DHT	Thu, Apr 19, 2007	184.32	185.40	182.40	185.40
379	NYSE	DHT	Wed, Apr 18, 2007	181.56	184.92	180.60	184.32
378	NYSE	DHT	Tue, Apr 17, 2007	178.92	181.56	178.56	181.56
377	NYSE	DHT	Mon, Apr 16, 2007	178.20	180.12	178.20	178.80
376	NYSE	DHT	Fri, Apr 13, 2007	175.80	181.20	175.80	178.44
375	NYSE	DHT	Thu, Apr 12, 2007	177.12	177.60	175.20	176.88
374	NYSE	DHT	Wed, Apr 11, 2007	177.60	177.60	175.80	176.88
373	NYSE	DHT	Tue, Apr 10, 2007	178.80	178.92	177.36	178.44
372	NYSE	DHT	Mon, Apr 9, 2007	177.72	179.88	175.65	177.12
371	NYSE	DHT	Thu, Apr 5, 2007	178.80	179.64	176.52	178.92
370	NYSE	DHT	Wed, Apr 4, 2007	178.92	180.00	178.08	179.76
369	NYSE	DHT	Tue, Apr 3, 2007	177.00	180.84	176.88	178.92
368	NYSE	DHT	Mon, Apr 2, 2007	177.36	178.32	175.56	177.24
367	NYSE	DHT	Fri, Mar 30, 2007	180.36	180.60	176.04	177.36
366	NYSE	DHT	Thu, Mar 29, 2007	182.16	182.52	178.44	180.00
365	NYSE	DHT	Wed, Mar 28, 2007	180.60	181.08	178.92	180.60
364	NYSE	DHT	Tue, Mar 27, 2007	179.40	182.76	178.32	180.24
363	NYSE	DHT	Mon, Mar 26, 2007	171.72	179.40	171.72	179.40
362	NYSE	DHT	Fri, Mar 23, 2007	172.44	172.92	170.76	171.72
361	NYSE	DHT	Thu, Mar 22, 2007	171.48	173.28	170.64	171.60
360	NYSE	DHT	Wed, Mar 21, 2007	170.40	171.36	169.32	170.76
359	NYSE	DHT	Tue, Mar 20, 2007	170.52	173.76	168.96	170.40
358	NYSE	DHT	Mon, Mar 19, 2007	171.36	173.52	171.00	171.60
357	NYSE	DHT	Fri, Mar 16, 2007	171.72	173.52	170.64	171.12
356	NYSE	DHT	Thu, Mar 15, 2007	169.08	173.52	169.08	171.36
355	NYSE	DHT	Wed, Mar 14, 2007	168.60	169.20	167.52	169.08
354	NYSE	DHT	Tue, Mar 13, 2007	168.84	169.44	167.52	168.60
353	NYSE	DHT	Mon, Mar 12, 2007	168.48	169.32	167.40	168.72
352	NYSE	DHT	Fri, Mar 9, 2007	168.36	170.04	167.16	168.48
351	NYSE	DHT	Thu, Mar 8, 2007	169.08	170.76	168.00	168.84
350	NYSE	DHT	Wed, Mar 7, 2007	170.16	170.16	167.28	169.08
349	NYSE	DHT	Tue, Mar 6, 2007	168.00	170.76	168.00	169.68
348	NYSE	DHT	Mon, Mar 5, 2007	171.00	171.12	166.92	167.52
347	NYSE	DHT	Fri, Mar 2, 2007	173.04	173.76	171.00	171.84
346	NYSE	DHT	Thu, Mar 1, 2007	174.24	174.36	171.36	172.32
345	NYSE	DHT	Wed, Feb 28, 2007	174.96	176.88	172.32	174.72
344	NYSE	DHT	Tue, Feb 27, 2007	171.60	176.04	171.00	174.60
343	NYSE	DHT	Mon, Feb 26, 2007	177.24	178.80	175.92	176.88
342	NYSE	DHT	Fri, Feb 23, 2007	178.56	181.80	178.20	178.68
341	NYSE	DHT	Thu, Feb 22, 2007	180.00	181.80	178.80	179.40
340	NYSE	DHT	Wed, Feb 21, 2007	179.88	180.00	177.48	178.68
339	NYSE	DHT	Tue, Feb 20, 2007	183.00	183.48	179.16	179.88
338	NYSE	DHT	Fri, Feb 16, 2007	184.08	185.40	182.40	185.28
337	NYSE	DHT	Thu, Feb 15, 2007	182.76	183.84	181.44	183.00
336	NYSE	DHT	Wed, Feb 14, 2007	180.96	181.80	180.12	180.84
335	NYSE	DHT	Tue, Feb 13, 2007	177.72	182.40	177.24	179.64
334	NYSE	DHT	Mon, Feb 12, 2007	177.60	179.04	177.00	177.96
333	NYSE	DHT	Fri, Feb 9, 2007	182.16	183.00	172.08	176.88
332	NYSE	DHT	Thu, Feb 8, 2007	179.88	181.20	179.40	179.64
331	NYSE	DHT	Wed, Feb 7, 2007	181.92	181.92	179.52	180.60
330	NYSE	DHT	Tue, Feb 6, 2007	183.00	183.00	180.00	180.84
329	NYSE	DHT	Mon, Feb 5, 2007	183.00	183.00	181.68	182.88
328	NYSE	DHT	Fri, Feb 2, 2007	181.68	183.00	180.96	182.52
327	NYSE	DHT	Thu, Feb 1, 2007	180.60	182.52	180.00	181.56
326	NYSE	DHT	Wed, Jan 31, 2007	180.60	181.68	179.40	180.48
325	NYSE	DHT	Tue, Jan 30, 2007	180.48	181.20	178.92	180.84
324	NYSE	DHT	Mon, Jan 29, 2007	180.36	182.40	179.40	181.20
323	NYSE	DHT	Fri, Jan 26, 2007	180.00	182.64	178.92	180.84
322	NYSE	DHT	Thu, Jan 25, 2007	180.12	183.00	179.76	179.76
321	NYSE	DHT	Wed, Jan 24, 2007	181.20	183.00	180.00	192.96
320	NYSE	DHT	Tue, Jan 23, 2007	192.00	196.08	190.06	193.08
319	NYSE	DHT	Mon, Jan 22, 2007	192.00	192.96	189.96	192.96
318	NYSE	DHT	Fri, Jan 19, 2007	188.40	194.40	186.96	192.00
317	NYSE	DHT	Thu, Jan 18, 2007	187.92	189.00	185.64	188.64
316	NYSE	DHT	Wed, Jan 17, 2007	187.80	187.80	184.44	187.08
315	NYSE	DHT	Tue, Jan 16, 2007	185.76	186.48	182.04	186.00
314	NYSE	DHT	Fri, Jan 12, 2007	180.12	185.76	180.12	185.76
313	NYSE	DHT	Thu, Jan 11, 2007	179.52	182.76	178.92	180.36
312	NYSE	DHT	Wed, Jan 10, 2007	173.40	179.52	172.80	179.52
311	NYSE	DHT	Tue, Jan 9, 2007	180.00	180.00	172.32	173.40
310	NYSE	DHT	Mon, Jan 8, 2007	184.80	184.80	180.00	180.36
309	NYSE	DHT	Fri, Jan 5, 2007	186.60	187.20	181.56	182.40
308	NYSE	DHT	Thu, Jan 4, 2007	190.20	191.28	184.80	187.20
307	NYSE	DHT	Wed, Jan 3, 2007	194.16	197.04	188.76	191.88
306	NYSE	DHT	Fri, Dec 29, 2006	196.20	196.80	193.56	194.28
305	NYSE	DHT	Thu, Dec 28, 2006	194.16	197.16	192.12	195.36
304	NYSE	DHT	Wed, Dec 27, 2006	189.60	195.84	189.60	194.40
303	NYSE	DHT	Tue, Dec 26, 2006	185.28	189.36	185.28	189.12
302	NYSE	DHT	Fri, Dec 22, 2006	183.60	185.16	182.52	184.80
301	NYSE	DHT	Thu, Dec 21, 2006	182.40	185.40	181.68	183.84
300	NYSE	DHT	Wed, Dec 20, 2006	181.20	182.88	180.12	182.04
299	NYSE	DHT	Tue, Dec 19, 2006	176.40	181.20	176.40	180.72
298	NYSE	DHT	Mon, Dec 18, 2006	180.00	180.60	175.68	176.64
297	NYSE	DHT	Fri, Dec 15, 2006	179.28	180.00	178.56	179.76
296	NYSE	DHT	Thu, Dec 14, 2006	177.36	179.76	176.88	179.16
295	NYSE	DHT	Wed, Dec 13, 2006	175.80	176.40	175.08	176.40
294	NYSE	DHT	Tue, Dec 12, 2006	178.56	178.68	171.96	175.80
293	NYSE	DHT	Mon, Dec 11, 2006	177.60	180.00	177.00	178.80
292	NYSE	DHT	Fri, Dec 8, 2006	176.64	177.00	176.04	177.00
291	NYSE	DHT	Thu, Dec 7, 2006	175.80	177.60	175.44	177.12
290	NYSE	DHT	Wed, Dec 6, 2006	174.12	178.56	172.92	175.80
289	NYSE	DHT	Tue, Dec 5, 2006	171.96	175.32	171.60	172.44
288	NYSE	DHT	Mon, Dec 4, 2006	168.48	171.60	167.88	171.60
287	NYSE	DHT	Fri, Dec 1, 2006	168.00	168.96	167.76	168.72
286	NYSE	DHT	Thu, Nov 30, 2006	169.80	170.88	166.08	167.04
285	NYSE	DHT	Wed, Nov 29, 2006	166.20	169.92	165.96	169.80
284	NYSE	DHT	Tue, Nov 28, 2006	166.68	166.80	162.84	166.20
283	NYSE	DHT	Mon, Nov 27, 2006	166.68	167.40	162.36	166.80
282	NYSE	DHT	Fri, Nov 24, 2006	166.92	166.92	165.84	166.67
281	NYSE	DHT	Wed, Nov 22, 2006	166.92	167.40	162.60	167.16
280	NYSE	DHT	Tue, Nov 21, 2006	168.00	171.00	167.88	170.04
279	NYSE	DHT	Mon, Nov 20, 2006	167.88	170.40	167.76	168.00
278	NYSE	DHT	Fri, Nov 17, 2006	170.28	170.40	167.88	167.88
277	NYSE	DHT	Thu, Nov 16, 2006	171.12	171.36	169.92	170.04
276	NYSE	DHT	Wed, Nov 15, 2006	167.76	172.08	167.64	171.00
275	NYSE	DHT	Tue, Nov 14, 2006	168.00	168.00	167.04	167.64
274	NYSE	DHT	Mon, Nov 13, 2006	167.40	168.12	166.80	167.40
273	NYSE	DHT	Fri, Nov 10, 2006	168.00	168.36	166.80	167.52
272	NYSE	DHT	Thu, Nov 9, 2006	167.40	168.96	166.08	168.00
271	NYSE	DHT	Wed, Nov 8, 2006	166.68	167.40	163.44	166.68
270	NYSE	DHT	Tue, Nov 7, 2006	165.60	166.80	164.40	166.56
269	NYSE	DHT	Mon, Nov 6, 2006	166.68	168.12	163.80	165.60
268	NYSE	DHT	Fri, Nov 3, 2006	168.00	168.00	165.84	166.56
267	NYSE	DHT	Thu, Nov 2, 2006	169.08	169.08	167.76	168.12
266	NYSE	DHT	Wed, Nov 1, 2006	169.44	169.44	168.12	168.36
265	NYSE	DHT	Tue, Oct 31, 2006	170.40	171.12	168.36	169.08
264	NYSE	DHT	Mon, Oct 30, 2006	171.60	172.08	168.72	168.96
263	NYSE	DHT	Fri, Oct 27, 2006	171.48	171.48	170.40	171.00
262	NYSE	DHT	Thu, Oct 26, 2006	171.00	172.56	168.00	170.64
261	NYSE	DHT	Wed, Oct 25, 2006	169.44	170.88	166.92	170.16
260	NYSE	DHT	Tue, Oct 24, 2006	168.84	170.16	165.60	169.32
259	NYSE	DHT	Mon, Oct 23, 2006	166.44	168.72	163.80	168.12
258	NYSE	DHT	Fri, Oct 20, 2006	166.20	168.00	166.20	167.40
257	NYSE	DHT	Thu, Oct 19, 2006	168.00	168.72	165.48	166.92
256	NYSE	DHT	Wed, Oct 18, 2006	166.80	168.60	166.20	167.40
255	NYSE	DHT	Tue, Oct 17, 2006	164.52	167.88	164.52	166.32
254	NYSE	DHT	Mon, Oct 16, 2006	165.00	165.84	162.96	165.72
253	NYSE	DHT	Fri, Oct 13, 2006	163.56	164.76	162.00	164.40
252	NYSE	DHT	Thu, Oct 12, 2006	163.20	165.72	162.60	164.16
251	NYSE	DHT	Wed, Oct 11, 2006	163.20	163.32	160.80	162.72
250	NYSE	DHT	Tue, Oct 10, 2006	164.40	166.20	162.60	163.20
249	NYSE	DHT	Mon, Oct 9, 2006	162.60	164.88	161.04	164.16
248	NYSE	DHT	Fri, Oct 6, 2006	164.88	165.00	161.40	163.08
247	NYSE	DHT	Thu, Oct 5, 2006	162.00	166.68	161.04	164.52
246	NYSE	DHT	Wed, Oct 4, 2006	157.68	163.20	156.12	160.08
245	NYSE	DHT	Tue, Oct 3, 2006	166.08	166.08	156.36	159.00
244	NYSE	DHT	Mon, Oct 2, 2006	165.24	166.20	164.52	165.84
243	NYSE	DHT	Fri, Sep 29, 2006	164.64	167.88	164.04	165.00
242	NYSE	DHT	Thu, Sep 28, 2006	166.56	166.56	160.08	164.88
241	NYSE	DHT	Wed, Sep 27, 2006	162.00	165.60	161.88	165.36
240	NYSE	DHT	Tue, Sep 26, 2006	157.08	162.96	157.08	161.16
239	NYSE	DHT	Mon, Sep 25, 2006	163.92	164.04	153.60	157.20
238	NYSE	DHT	Fri, Sep 22, 2006	165.00	165.96	163.20	164.40
237	NYSE	DHT	Thu, Sep 21, 2006	162.84	165.72	162.84	164.64
236	NYSE	DHT	Wed, Sep 20, 2006	163.80	166.32	161.64	161.88
235	NYSE	DHT	Tue, Sep 19, 2006	161.04	164.28	160.44	163.80
234	NYSE	DHT	Mon, Sep 18, 2006	159.84	162.24	159.24	160.44
233	NYSE	DHT	Fri, Sep 15, 2006	159.60	160.08	156.84	159.24
232	NYSE	DHT	Thu, Sep 14, 2006	160.56	163.08	157.80	159.48
231	NYSE	DHT	Wed, Sep 13, 2006	157.20	162.00	157.20	159.96
230	NYSE	DHT	Tue, Sep 12, 2006	157.20	159.60	153.60	157.08
229	NYSE	DHT	Mon, Sep 11, 2006	157.68	158.76	147.00	157.20
228	NYSE	DHT	Fri, Sep 8, 2006	161.64	163.08	157.80	158.64
227	NYSE	DHT	Thu, Sep 7, 2006	166.20	166.56	159.00	161.64
226	NYSE	DHT	Wed, Sep 6, 2006	170.88	170.88	166.56	166.92
225	NYSE	DHT	Tue, Sep 5, 2006	168.60	171.60	168.00	170.40
224	NYSE	DHT	Fri, Sep 1, 2006	172.32	173.28	168.60	169.56
223	NYSE	DHT	Thu, Aug 31, 2006	175.80	176.76	172.32	172.32
222	NYSE	DHT	Wed, Aug 30, 2006	175.56	177.12	171.60	174.60
221	NYSE	DHT	Tue, Aug 29, 2006	178.80	179.52	173.04	175.56
220	NYSE	DHT	Mon, Aug 28, 2006	179.88	179.88	177.60	178.80
219	NYSE	DHT	Fri, Aug 25, 2006	176.52	179.88	175.32	179.76
218	NYSE	DHT	Thu, Aug 24, 2006	171.84	175.32	170.40	175.32
217	NYSE	DHT	Wed, Aug 23, 2006	171.60	172.80	169.80	170.40
216	NYSE	DHT	Tue, Aug 22, 2006	170.28	173.28	169.80	170.16
215	NYSE	DHT	Mon, Aug 21, 2006	171.00	171.00	168.84	169.68
214	NYSE	DHT	Fri, Aug 18, 2006	169.80	171.00	167.40	170.40
213	NYSE	DHT	Thu, Aug 17, 2006	171.00	171.84	168.36	169.44
212	NYSE	DHT	Wed, Aug 16, 2006	168.60	173.40	168.24	171.72
211	NYSE	DHT	Tue, Aug 15, 2006	172.20	175.80	171.84	174.36
210	NYSE	DHT	Mon, Aug 14, 2006	171.60	174.00	169.32	172.20
209	NYSE	DHT	Fri, Aug 11, 2006	178.56	181.80	175.80	177.96
208	NYSE	DHT	Thu, Aug 10, 2006	176.16	178.68	173.04	178.20
207	NYSE	DHT	Wed, Aug 9, 2006	181.20	181.20	175.20	176.16
206	NYSE	DHT	Tue, Aug 8, 2006	179.04	184.08	176.40	177.60
205	NYSE	DHT	Mon, Aug 7, 2006	177.60	179.04	168.60	179.04
204	NYSE	DHT	Fri, Aug 4, 2006	179.88	184.68	177.00	179.40
203	NYSE	DHT	Thu, Aug 3, 2006	180.48	181.08	175.80	180.36
202	NYSE	DHT	Wed, Aug 2, 2006	178.80	182.88	178.80	180.48
201	NYSE	DHT	Tue, Aug 1, 2006	175.20	180.00	175.20	180.00
200	NYSE	DHT	Mon, Jul 31, 2006	177.48	179.40	174.00	176.52
199	NYSE	DHT	Fri, Jul 28, 2006	176.76	178.56	175.56	177.00
198	NYSE	DHT	Thu, Jul 27, 2006	177.72	180.60	177.00	177.24
197	NYSE	DHT	Wed, Jul 26, 2006	177.96	177.96	168.00	176.52
196	NYSE	DHT	Tue, Jul 25, 2006	182.04	182.16	174.00	177.60
195	NYSE	DHT	Mon, Jul 24, 2006	183.60	184.80	182.40	183.00
194	NYSE	DHT	Fri, Jul 21, 2006	183.84	184.08	177.84	179.88
193	NYSE	DHT	Thu, Jul 20, 2006	180.00	185.88	178.08	181.56
192	NYSE	DHT	Wed, Jul 19, 2006	180.00	181.20	178.20	179.52
191	NYSE	DHT	Tue, Jul 18, 2006	177.60	180.00	177.60	179.88
190	NYSE	DHT	Mon, Jul 17, 2006	180.60	182.88	175.80	177.48
189	NYSE	DHT	Fri, Jul 14, 2006	180.00	180.60	176.40	179.64
188	NYSE	DHT	Thu, Jul 13, 2006	180.00	180.00	178.56	180.00
187	NYSE	DHT	Wed, Jul 12, 2006	180.00	180.60	178.56	179.76
186	NYSE	DHT	Tue, Jul 11, 2006	178.20	181.20	177.60	179.28
185	NYSE	DHT	Mon, Jul 10, 2006	174.00	180.00	173.28	178.20
184	NYSE	DHT	Fri, Jul 7, 2006	167.88	172.80	165.60	170.52
183	NYSE	DHT	Thu, Jul 6, 2006	166.92	167.88	166.92	167.64
182	NYSE	DHT	Wed, Jul 5, 2006	164.64	167.28	164.52	165.96
181	NYSE	DHT	Mon, Jul 3, 2006	162.00	166.08	162.00	165.84
180	NYSE	DHT	Fri, Jun 30, 2006	159.72	162.00	159.72	161.64
179	NYSE	DHT	Thu, Jun 29, 2006	156.60	162.00	156.60	159.72
178	NYSE	DHT	Wed, Jun 28, 2006	158.52	158.52	156.60	156.72
177	NYSE	DHT	Tue, Jun 27, 2006	158.88	159.60	157.32	158.52
176	NYSE	DHT	Mon, Jun 26, 2006	160.20	160.92	158.16	158.40
175	NYSE	DHT	Fri, Jun 23, 2006	157.80	161.76	157.20	159.60
174	NYSE	DHT	Thu, Jun 22, 2006	158.28	161.88	158.16	159.00
173	NYSE	DHT	Wed, Jun 21, 2006	156.00	161.40	155.76	158.88
172	NYSE	DHT	Tue, Jun 20, 2006	156.00	156.24	154.44	155.76
171	NYSE	DHT	Mon, Jun 19, 2006	159.72	161.88	157.20	157.44
170	NYSE	DHT	Fri, Jun 16, 2006	157.80	158.88	156.00	158.52
169	NYSE	DHT	Thu, Jun 15, 2006	155.04	159.00	154.68	157.20
168	NYSE	DHT	Wed, Jun 14, 2006	152.40	154.80	151.92	153.84
167	NYSE	DHT	Tue, Jun 13, 2006	152.88	155.28	152.16	152.64
166	NYSE	DHT	Mon, Jun 12, 2006	152.40	154.80	152.40	152.76
165	NYSE	DHT	Fri, Jun 9, 2006	153.00	153.24	152.04	152.40
164	NYSE	DHT	Thu, Jun 8, 2006	152.88	153.84	151.08	153.00
163	NYSE	DHT	Wed, Jun 7, 2006	153.00	153.84	151.80	152.88
162	NYSE	DHT	Tue, Jun 6, 2006	154.20	154.80	152.40	153.00
161	NYSE	DHT	Mon, Jun 5, 2006	155.40	156.00	153.84	154.20
160	NYSE	DHT	Fri, Jun 2, 2006	153.60	156.00	153.60	156.00
159	NYSE	DHT	Thu, Jun 1, 2006	152.88	153.96	151.80	153.96
158	NYSE	DHT	Wed, May 31, 2006	153.00	153.12	151.56	153.00
157	NYSE	DHT	Tue, May 30, 2006	148.80	152.40	147.00	152.40
156	NYSE	DHT	Fri, May 26, 2006	152.40	152.40	151.32	152.40
155	NYSE	DHT	Thu, May 25, 2006	154.20	154.68	152.04	152.76
154	NYSE	DHT	Wed, May 24, 2006	155.40	155.40	152.28	153.24
153	NYSE	DHT	Tue, May 23, 2006	156.00	156.72	154.92	154.92
152	NYSE	DHT	Mon, May 22, 2006	157.20	159.96	154.44	156.00
151	NYSE	DHT	Fri, May 19, 2006	157.92	157.92	154.80	156.00
150	NYSE	DHT	Thu, May 18, 2006	151.44	157.68	151.44	156.96
149	NYSE	DHT	Wed, May 17, 2006	153.00	153.00	150.24	151.56
148	NYSE	DHT	Tue, May 16, 2006	152.40	152.40	151.92	152.40
147	NYSE	DHT	Mon, May 15, 2006	152.16	153.84	149.76	150.00
146	NYSE	DHT	Fri, May 12, 2006	152.04	154.56	150.72	152.76
145	NYSE	DHT	Thu, May 11, 2006	154.08	155.40	151.20	152.40
144	NYSE	DHT	Wed, May 10, 2006	152.88	153.96	150.60	153.48
143	NYSE	DHT	Tue, May 9, 2006	150.12	154.80	149.16	152.04
142	NYSE	DHT	Mon, May 8, 2006	149.28	151.80	147.72	150.00
141	NYSE	DHT	Fri, May 5, 2006	150.00	150.36	147.60	149.76
140	NYSE	DHT	Thu, May 4, 2006	149.40	150.24	147.84	150.00
139	NYSE	DHT	Wed, May 3, 2006	150.00	150.96	147.84	149.76
138	NYSE	DHT	Tue, May 2, 2006	151.80	154.92	149.88	151.80
137	NYSE	DHT	Mon, May 1, 2006	153.00	155.40	152.40	152.52
136	NYSE	DHT	Fri, Apr 28, 2006	151.20	154.68	150.60	153.24
135	NYSE	DHT	Thu, Apr 27, 2006	151.80	152.40	149.40	150.84
134	NYSE	DHT	Wed, Apr 26, 2006	149.76	153.00	149.76	152.40
133	NYSE	DHT	Tue, Apr 25, 2006	147.48	150.12	145.80	149.76
132	NYSE	DHT	Mon, Apr 24, 2006	149.28	150.60	147.12	148.20
131	NYSE	DHT	Fri, Apr 21, 2006	149.76	150.60	148.80	150.00
130	NYSE	DHT	Thu, Apr 20, 2006	153.84	154.56	149.52	150.36
129	NYSE	DHT	Wed, Apr 19, 2006	149.40	155.76	149.40	154.56
128	NYSE	DHT	Tue, Apr 18, 2006	149.40	150.96	145.32	150.00
127	NYSE	DHT	Mon, Apr 17, 2006	150.00	150.72	146.64	150.12
126	NYSE	DHT	Thu, Apr 13, 2006	149.16	150.84	147.72	150.00
125	NYSE	DHT	Wed, Apr 12, 2006	151.68	152.76	145.20	150.00
124	NYSE	DHT	Tue, Apr 11, 2006	154.56	154.56	151.20	152.52
123	NYSE	DHT	Mon, Apr 10, 2006	152.76	153.72	151.20	153.72
122	NYSE	DHT	Fri, Apr 7, 2006	154.80	155.76	153.60	153.60
121	NYSE	DHT	Thu, Apr 6, 2006	154.80	155.76	154.20	154.80
120	NYSE	DHT	Wed, Apr 5, 2006	153.60	156.60	153.60	155.40
119	NYSE	DHT	Tue, Apr 4, 2006	157.08	157.08	153.36	154.32
118	NYSE	DHT	Mon, Apr 3, 2006	159.00	159.00	153.00	157.08
117	NYSE	DHT	Fri, Mar 31, 2006	158.40	159.00	157.44	159.00
116	NYSE	DHT	Thu, Mar 30, 2006	158.76	158.76	155.88	157.92
115	NYSE	DHT	Wed, Mar 29, 2006	158.88	159.00	157.20	158.76
114	NYSE	DHT	Tue, Mar 28, 2006	158.88	158.88	157.92	158.16
113	NYSE	DHT	Mon, Mar 27, 2006	158.16	158.64	156.24	158.52
112	NYSE	DHT	Fri, Mar 24, 2006	158.16	159.24	158.16	159.00
111	NYSE	DHT	Thu, Mar 23, 2006	157.20	159.00	157.20	158.52
110	NYSE	DHT	Wed, Mar 22, 2006	157.80	158.76	156.96	157.80
109	NYSE	DHT	Tue, Mar 21, 2006	157.80	158.40	156.00	157.80
108	NYSE	DHT	Mon, Mar 20, 2006	157.20	159.00	156.84	158.64
107	NYSE	DHT	Fri, Mar 17, 2006	159.00	159.00	157.20	158.40
106	NYSE	DHT	Thu, Mar 16, 2006	158.40	159.24	157.20	158.88
105	NYSE	DHT	Wed, Mar 15, 2006	157.20	159.12	156.12	159.12
104	NYSE	DHT	Tue, Mar 14, 2006	158.52	159.00	156.12	158.40
103	NYSE	DHT	Mon, Mar 13, 2006	159.60	159.72	157.44	158.76
102	NYSE	DHT	Fri, Mar 10, 2006	158.16	159.48	157.32	159.48
101	NYSE	DHT	Thu, Mar 9, 2006	157.20	160.32	157.20	158.16
100	NYSE	DHT	Wed, Mar 8, 2006	159.60	160.32	154.80	157.20
99	NYSE	DHT	Tue, Mar 7, 2006	162.96	165.00	161.04	164.52
98	NYSE	DHT	Mon, Mar 6, 2006	165.60	167.88	162.84	163.56
97	NYSE	DHT	Fri, Mar 3, 2006	163.20	166.44	163.20	165.00
96	NYSE	DHT	Thu, Mar 2, 2006	165.00	165.00	162.60	163.20
95	NYSE	DHT	Wed, Mar 1, 2006	158.04	166.44	158.04	165.00
94	NYSE	DHT	Tue, Feb 28, 2006	164.76	164.88	156.12	160.44
93	NYSE	DHT	Mon, Feb 27, 2006	168.00	168.00	162.60	165.96
92	NYSE	DHT	Fri, Feb 24, 2006	167.04	167.88	165.84	167.40
91	NYSE	DHT	Thu, Feb 23, 2006	166.20	167.88	166.20	166.32
90	NYSE	DHT	Wed, Feb 22, 2006	164.64	168.24	164.64	166.08
89	NYSE	DHT	Tue, Feb 21, 2006	163.32	164.40	162.00	163.44
88	NYSE	DHT	Fri, Feb 17, 2006	159.60	163.80	159.60	162.12
87	NYSE	DHT	Thu, Feb 16, 2006	165.60	165.84	160.44	162.84
86	NYSE	DHT	Wed, Feb 15, 2006	165.60	166.80	162.00	165.84
85	NYSE	DHT	Tue, Feb 14, 2006	160.80	164.88	159.12	164.88
84	NYSE	DHT	Mon, Feb 13, 2006	165.12	166.80	159.72	161.40
83	NYSE	DHT	Fri, Feb 10, 2006	166.20	166.68	160.80	166.32
82	NYSE	DHT	Thu, Feb 9, 2006	166.20	166.92	164.76	166.32
81	NYSE	DHT	Wed, Feb 8, 2006	167.16	168.36	165.72	166.20
80	NYSE	DHT	Tue, Feb 7, 2006	162.96	167.88	162.12	166.08
79	NYSE	DHT	Mon, Feb 6, 2006	164.40	164.40	162.60	163.32
78	NYSE	DHT	Fri, Feb 3, 2006	166.20	166.20	163.20	165.00
77	NYSE	DHT	Thu, Feb 2, 2006	166.20	167.76	165.00	167.40
76	NYSE	DHT	Wed, Feb 1, 2006	162.84	166.56	158.52	165.60
75	NYSE	DHT	Tue, Jan 31, 2006	160.68	165.36	158.88	163.44
74	NYSE	DHT	Mon, Jan 30, 2006	165.12	166.44	159.00	165.48
73	NYSE	DHT	Fri, Jan 27, 2006	166.68	171.00	162.96	166.80
72	NYSE	DHT	Thu, Jan 26, 2006	163.20	167.04	162.12	166.68
71	NYSE	DHT	Wed, Jan 25, 2006	162.00	164.40	156.24	164.40
70	NYSE	DHT	Tue, Jan 24, 2006	163.20	163.20	159.60	162.60
69	NYSE	DHT	Mon, Jan 23, 2006	159.00	163.20	159.00	162.00
68	NYSE	DHT	Fri, Jan 20, 2006	155.28	158.76	154.80	158.76
67	NYSE	DHT	Thu, Jan 19, 2006	156.24	158.40	154.80	158.04
66	NYSE	DHT	Wed, Jan 18, 2006	153.84	157.20	153.60	156.60
65	NYSE	DHT	Tue, Jan 17, 2006	157.68	158.04	154.32	154.80
64	NYSE	DHT	Fri, Jan 13, 2006	153.00	159.00	152.40	156.48
63	NYSE	DHT	Thu, Jan 12, 2006	156.60	157.20	150.84	154.20
62	NYSE	DHT	Wed, Jan 11, 2006	159.60	164.64	159.60	162.60
61	NYSE	DHT	Tue, Jan 10, 2006	159.00	162.48	158.40	160.20
60	NYSE	DHT	Mon, Jan 9, 2006	158.88	159.00	157.20	158.40
59	NYSE	DHT	Fri, Jan 6, 2006	159.00	159.60	157.32	158.28
58	NYSE	DHT	Thu, Jan 5, 2006	162.84	163.08	159.00	159.48
57	NYSE	DHT	Wed, Jan 4, 2006	161.16	162.48	159.00	162.00
56	NYSE	DHT	Tue, Jan 3, 2006	159.00	161.04	157.80	160.20
55	NYSE	DHT	Fri, Dec 30, 2005	157.68	158.28	155.64	158.04
54	NYSE	DHT	Thu, Dec 29, 2005	158.40	159.00	154.92	156.48
53	NYSE	DHT	Wed, Dec 28, 2005	157.56	159.36	157.08	158.52
52	NYSE	DHT	Tue, Dec 27, 2005	158.52	159.00	156.84	157.44
51	NYSE	DHT	Fri, Dec 23, 2005	155.88	159.84	154.92	158.40
50	NYSE	DHT	Thu, Dec 22, 2005	155.40	156.00	154.68	155.16
49	NYSE	DHT	Wed, Dec 21, 2005	155.40	156.00	154.32	155.40
48	NYSE	DHT	Tue, Dec 20, 2005	156.00	158.40	154.68	154.68
47	NYSE	DHT	Mon, Dec 19, 2005	153.60	156.24	153.12	156.00
46	NYSE	DHT	Fri, Dec 16, 2005	152.40	153.00	149.52	153.00
45	NYSE	DHT	Thu, Dec 15, 2005	150.60	151.32	149.64	151.32
44	NYSE	DHT	Wed, Dec 14, 2005	149.28	150.60	149.28	150.24
43	NYSE	DHT	Tue, Dec 13, 2005	148.80	151.32	148.80	150.48
42	NYSE	DHT	Mon, Dec 12, 2005	150.00	151.20	148.92	150.00
41	NYSE	DHT	Fri, Dec 9, 2005	149.88	152.40	148.80	152.40
40	NYSE	DHT	Thu, Dec 8, 2005	153.00	154.08	148.80	149.88
39	NYSE	DHT	Wed, Dec 7, 2005	155.16	155.40	150.60	151.80
38	NYSE	DHT	Tue, Dec 6, 2005	154.56	155.88	154.20	154.56
37	NYSE	DHT	Mon, Dec 5, 2005	154.32	155.88	153.72	154.56
36	NYSE	DHT	Fri, Dec 2, 2005	157.08	157.20	153.36	154.80
35	NYSE	DHT	Thu, Dec 1, 2005	153.00	157.08	152.40	156.00
34	NYSE	DHT	Wed, Nov 30, 2005	149.40	153.60	149.16	153.60
33	NYSE	DHT	Tue, Nov 29, 2005	148.80	151.20	148.56	150.60
32	NYSE	DHT	Mon, Nov 28, 2005	148.56	148.80	146.52	148.56
31	NYSE	DHT	Fri, Nov 25, 2005	144.24	148.32	144.12	148.20
30	NYSE	DHT	Wed, Nov 23, 2005	146.28	147.60	144.00	147.60
29	NYSE	DHT	Tue, Nov 22, 2005	138.60	146.88	138.60	146.28
28	NYSE	DHT	Mon, Nov 21, 2005	132.00	135.60	131.40	135.00
27	NYSE	DHT	Fri, Nov 18, 2005	132.60	133.80	129.24	133.80
26	NYSE	DHT	Thu, Nov 17, 2005	133.20	135.00	129.00	133.80
25	NYSE	DHT	Wed, Nov 16, 2005	133.20	135.00	132.36	133.80
24	NYSE	DHT	Tue, Nov 15, 2005	140.40	140.40	126.00	133.44
23	NYSE	DHT	Mon, Nov 14, 2005	142.20	142.20	129.48	141.00
22	NYSE	DHT	Fri, Nov 11, 2005	142.80	145.20	141.60	143.40
21	NYSE	DHT	Thu, Nov 10, 2005	144.12	144.96	142.20	144.00
20	NYSE	DHT	Wed, Nov 9, 2005	143.40	145.08	143.40	144.60
19	NYSE	DHT	Tue, Nov 8, 2005	144.12	144.36	143.40	143.40
18	NYSE	DHT	Mon, Nov 7, 2005	144.00	144.24	143.76	144.24
17	NYSE	DHT	Fri, Nov 4, 2005	143.40	144.00	142.32	143.76
16	NYSE	DHT	Thu, Nov 3, 2005	143.04	144.36	141.60	143.40
15	NYSE	DHT	Wed, Nov 2, 2005	143.88	143.88	141.36	141.84
14	NYSE	DHT	Tue, Nov 1, 2005	141.60	141.72	141.12	141.48
13	NYSE	DHT	Mon, Oct 31, 2005	141.12	142.20	141.12	141.96
12	NYSE	DHT	Fri, Oct 28, 2005	141.84	142.68	141.00	141.12
11	NYSE	DHT	Thu, Oct 27, 2005	142.20	143.64	141.12	142.20
10	NYSE	DHT	Wed, Oct 26, 2005	143.52	144.00	142.20	142.32
9	NYSE	DHT	Tue, Oct 25, 2005	144.48	144.48	143.40	143.52
8	NYSE	DHT	Mon, Oct 24, 2005	143.04	144.60	142.92	144.48
7	NYSE	DHT	Fri, Oct 21, 2005	144.00	144.36	142.80	142.80
6	NYSE	DHT	Thu, Oct 20, 2005	148.20	148.20	143.40	144.36
5	NYSE	DHT	Wed, Oct 19, 2005	145.20	145.80	143.40	145.68
4	NYSE	DHT	Tue, Oct 18, 2005	145.80	149.40	144.24	146.16
3	NYSE	DHT	Mon, Oct 17, 2005	142.20	148.80	142.20	147.00
2	NYSE	DHT	Fri, Oct 14, 2005	144.00	144.12	142.20	142.44
1	NYSE	DHT	Thu, Oct 13, 2005	144.00	145.68	142.20	144.60
#	Exchange	Symbol	Date	Open	High	Low	Close

DHT Holdings Inc NYSE:DHT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024