|
Closing price on 11/28/2007
|
|
| Open |
71.00 |
| High |
71.00 |
| Low |
69.00 |
| Volume |
67,650 |
| Split-adjusted Price |
9.03 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2007
|
-25.00 / -26.32%
|
71.00
|
71.00
|
69.00
|
70.00
|
70.00
|
9.03
|
67,650
|
|
|
11/27/2007
|
-2.00 / -2.06%
|
97.00
|
97.00
|
95.00
|
95.00
|
95.00
|
8.78
|
70,190
|
|
|
11/26/2007
|
+1.00 / +1.04%
|
96.00
|
97.00
|
96.00
|
97.00
|
97.00
|
8.96
|
52,800
|
|
|
11/23/2007
|
-1.00 / -1.03%
|
96.00
|
97.00
|
95.50
|
96.00
|
96.00
|
8.87
|
39,010
|
|
|
11/22/2007
|
0.00 / 0.00%
|
97.00
|
98.00
|
96.00
|
97.00
|
97.00
|
8.96
|
40,420
|
|
|
11/21/2007
|
-1.00 / -1.02%
|
96.00
|
97.50
|
96.00
|
97.00
|
97.00
|
8.96
|
87,790
|
|
|
11/20/2007
|
-0.50 / -0.51%
|
100.00
|
100.00
|
98.00
|
98.00
|
98.00
|
9.05
|
47,550
|
|
|
11/19/2007
|
+4.50 / +4.79%
|
98.50
|
98.50
|
97.00
|
98.50
|
98.50
|
9.10
|
39,360
|
|
|
11/16/2007
|
-3.00 / -3.09%
|
93.50
|
97.00
|
93.00
|
94.00
|
94.00
|
8.68
|
77,130
|
|
|
11/15/2007
|
-1.00 / -1.02%
|
100.00
|
100.00
|
94.00
|
97.00
|
97.00
|
8.96
|
35,730
|
|
|
11/14/2007
|
+4.50 / +4.81%
|
94.00
|
98.00
|
94.00
|
98.00
|
98.00
|
9.05
|
35,560
|
|
|
11/13/2007
|
-4.50 / -4.59%
|
97.00
|
97.50
|
93.50
|
93.50
|
93.50
|
8.64
|
42,510
|
|
|
11/12/2007
|
-4.00 / -3.92%
|
102.00
|
102.00
|
98.00
|
98.00
|
98.00
|
9.05
|
19,310
|
|
|
11/9/2007
|
-1.00 / -0.97%
|
102.00
|
102.00
|
101.00
|
102.00
|
102.00
|
9.42
|
20,010
|
|
|
11/8/2007
|
0.00 / 0.00%
|
103.00
|
104.00
|
102.00
|
103.00
|
103.00
|
9.52
|
29,560
|
|
|
11/7/2007
|
+1.00 / +0.98%
|
103.00
|
103.00
|
102.00
|
103.00
|
103.00
|
9.52
|
11,860
|
|
|
11/6/2007
|
-1.00 / -0.97%
|
104.00
|
105.00
|
102.00
|
102.00
|
102.00
|
9.42
|
34,140
|
|
|
11/5/2007
|
-2.00 / -1.90%
|
103.00
|
105.00
|
103.00
|
103.00
|
103.00
|
9.52
|
25,810
|
|
|
11/2/2007
|
0.00 / 0.00%
|
106.00
|
106.00
|
104.00
|
105.00
|
105.00
|
9.70
|
35,880
|
|
|
11/1/2007
|
+4.00 / +3.96%
|
102.00
|
105.00
|
102.00
|
105.00
|
105.00
|
9.70
|
33,970
|
|
|
10/31/2007
|
-1.00 / -0.98%
|
102.00
|
102.00
|
101.00
|
101.00
|
101.00
|
9.33
|
15,250
|
|
|
10/30/2007
|
+1.00 / +0.99%
|
103.00
|
103.00
|
102.00
|
102.00
|
102.00
|
9.42
|
24,700
|
|
|
10/29/2007
|
-1.00 / -0.98%
|
101.00
|
102.00
|
101.00
|
101.00
|
101.00
|
9.33
|
22,430
|
|
|
10/26/2007
|
-1.00 / -0.97%
|
103.00
|
103.00
|
102.00
|
102.00
|
102.00
|
9.42
|
37,870
|
|
|
10/25/2007
|
+1.00 / +0.98%
|
102.00
|
105.00
|
102.00
|
103.00
|
103.00
|
9.52
|
37,160
|
|
|
10/24/2007
|
+3.00 / +3.03%
|
100.00
|
102.00
|
100.00
|
102.00
|
102.00
|
9.42
|
39,660
|
|
|
10/23/2007
|
-1.00 / -1.00%
|
100.00
|
101.00
|
99.00
|
99.00
|
99.00
|
9.15
|
27,130
|
|
|
10/22/2007
|
-1.00 / -0.99%
|
100.00
|
101.00
|
100.00
|
100.00
|
100.00
|
9.24
|
35,880
|
|
|
10/19/2007
|
-2.00 / -1.94%
|
100.00
|
103.00
|
100.00
|
101.00
|
101.00
|
9.33
|
50,590
|
|
|
10/18/2007
|
0.00 / 0.00%
|
103.00
|
104.00
|
102.00
|
103.00
|
103.00
|
9.52
|
48,110
|
|
|