|
Closing price on 1/2/2007
|
|
| Open |
68.00 |
| High |
68.00 |
| Low |
67.00 |
| Volume |
23,650 |
| Split-adjusted Price |
6.37 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2007
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
6.37
|
23,650
|
|
|
12/29/2006
|
-0.50 / -0.73%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
6.46
|
18,600
|
|
|
12/28/2006
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
6.51
|
19,040
|
|
|
12/27/2006
|
-0.50 / -0.71%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
6.60
|
21,000
|
|
|
12/26/2006
|
+2.00 / +2.94%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.00
|
6.65
|
36,180
|
|
|
12/25/2006
|
+3.00 / +4.62%
|
65.00
|
68.00
|
65.00
|
68.00
|
68.00
|
6.46
|
25,900
|
|
|
12/22/2006
|
-1.50 / -2.26%
|
65.00
|
65.00
|
63.50
|
65.00
|
65.00
|
6.18
|
70,370
|
|
|
12/21/2006
|
-3.50 / -5.00%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.50
|
6.32
|
74,180
|
|
|
12/20/2006
|
-2.00 / -2.78%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
6.65
|
33,250
|
|
|
12/19/2006
|
-0.50 / -0.69%
|
72.00
|
72.00
|
69.50
|
72.00
|
72.00
|
6.84
|
25,480
|
|
|
12/18/2006
|
-0.50 / -0.68%
|
73.00
|
74.00
|
72.00
|
72.50
|
72.50
|
6.89
|
43,690
|
|
|
12/15/2006
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.00
|
6.79
|
50,440
|
|
|
12/14/2006
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
6.89
|
21,840
|
|
|
12/13/2006
|
+0.50 / +0.67%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
6.98
|
29,000
|
|
|
12/12/2006
|
-3.50 / -4.49%
|
77.00
|
77.00
|
74.50
|
74.50
|
74.50
|
6.93
|
36,350
|
|
|
12/11/2006
|
0.00 / 0.00%
|
78.00
|
80.00
|
78.00
|
78.00
|
78.00
|
7.26
|
64,270
|
|
|
12/8/2006
|
+1.50 / +1.96%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
7.26
|
20,420
|
|
|
12/7/2006
|
+3.50 / +4.79%
|
73.00
|
76.50
|
73.00
|
76.50
|
76.50
|
7.12
|
39,170
|
|
|
12/6/2006
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.00
|
6.79
|
27,820
|
|
|
12/5/2006
|
-1.00 / -1.34%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
6.84
|
32,450
|
|
|
12/4/2006
|
-0.50 / -0.67%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
6.93
|
9,850
|
|
|
12/1/2006
|
-0.50 / -0.66%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.00
|
6.98
|
17,370
|
|
|
11/30/2006
|
+1.50 / +2.03%
|
74.00
|
75.50
|
74.00
|
75.50
|
75.50
|
7.03
|
25,610
|
|
|
11/29/2006
|
-3.50 / -4.52%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.00
|
6.89
|
61,920
|
|
|
11/28/2006
|
0.00 / 0.00%
|
77.50
|
77.50
|
75.00
|
77.50
|
77.50
|
7.21
|
31,500
|
|
|
11/27/2006
|
-4.00 / -4.91%
|
81.50
|
84.00
|
77.50
|
77.50
|
77.50
|
7.21
|
29,640
|
|
|
11/24/2006
|
+3.50 / +4.49%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
7.59
|
76,630
|
|
|
11/23/2006
|
+3.50 / +4.70%
|
75.00
|
78.00
|
75.00
|
78.00
|
78.00
|
7.26
|
62,090
|
|
|
11/22/2006
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.50
|
6.93
|
29,330
|
|
|
11/21/2006
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
6.98
|
51,280
|
|
|