|
Closing price on 12/28/2005
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
42.70 |
| Volume |
5,530 |
| Split-adjusted Price |
2.68 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2005
|
-1.00 / -2.29%
|
43.00
|
43.00
|
42.70
|
42.70
|
42.70
|
2.68
|
5,530
|
|
|
12/27/2005
|
-0.50 / -1.13%
|
44.20
|
44.20
|
43.70
|
43.70
|
43.70
|
2.68
|
3,200
|
|
|
12/26/2005
|
0.00 / 0.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
2.71
|
3,970
|
|
|
12/23/2005
|
+0.70 / +1.61%
|
43.50
|
44.20
|
43.50
|
44.20
|
44.20
|
2.71
|
1,240
|
|
|
12/22/2005
|
-0.20 / -0.46%
|
43.50
|
43.50
|
41.60
|
43.50
|
43.50
|
2.66
|
3,070
|
|
|
12/21/2005
|
0.00 / 0.00%
|
43.70
|
44.00
|
43.70
|
43.70
|
43.70
|
2.68
|
1,190
|
|
|
12/20/2005
|
+0.20 / +0.46%
|
43.60
|
43.70
|
43.60
|
43.70
|
43.70
|
2.68
|
5,940
|
|
|
12/19/2005
|
-0.70 / -1.58%
|
44.20
|
44.20
|
43.50
|
43.50
|
43.50
|
2.66
|
4,980
|
|
|
12/16/2005
|
+0.10 / +0.23%
|
44.10
|
44.20
|
44.10
|
44.20
|
44.20
|
2.71
|
4,770
|
|
|
12/15/2005
|
+0.10 / +0.23%
|
44.10
|
44.40
|
44.10
|
44.10
|
44.10
|
2.70
|
2,800
|
|
|
12/14/2005
|
+0.20 / +0.46%
|
43.80
|
44.00
|
43.00
|
44.00
|
44.00
|
2.69
|
6,990
|
|
|
12/13/2005
|
-0.50 / -1.13%
|
43.80
|
43.80
|
43.40
|
43.80
|
43.80
|
2.68
|
7,780
|
|
|
12/12/2005
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.30
|
44.30
|
44.30
|
2.71
|
970
|
|
|
12/9/2005
|
-0.20 / -0.45%
|
44.30
|
44.30
|
44.10
|
44.30
|
44.30
|
2.71
|
4,620
|
|
|
12/8/2005
|
+0.50 / +1.14%
|
44.10
|
44.50
|
44.10
|
44.50
|
44.50
|
2.72
|
10,280
|
|
|
12/7/2005
|
+0.30 / +0.69%
|
43.70
|
44.00
|
43.70
|
44.00
|
44.00
|
2.69
|
13,680
|
|
|
12/6/2005
|
-0.30 / -0.68%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
2.68
|
9,340
|
|
|
12/5/2005
|
-0.20 / -0.45%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.00
|
2.69
|
11,010
|
|
|
12/2/2005
|
+0.10 / +0.23%
|
44.10
|
44.20
|
44.10
|
44.20
|
44.20
|
2.71
|
2,380
|
|
|
12/1/2005
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.00
|
44.10
|
44.10
|
2.70
|
8,120
|
|
|
11/30/2005
|
+1.10 / +2.56%
|
43.50
|
44.10
|
43.50
|
44.10
|
44.10
|
2.70
|
5,280
|
|
|
11/29/2005
|
+0.50 / +1.18%
|
42.50
|
43.00
|
42.50
|
43.00
|
43.00
|
2.63
|
10,760
|
|
|
11/28/2005
|
-1.50 / -3.41%
|
44.00
|
44.90
|
42.50
|
42.50
|
42.50
|
2.60
|
3,370
|
|
|
11/25/2005
|
+1.20 / +2.80%
|
42.90
|
44.00
|
42.90
|
44.00
|
44.00
|
2.69
|
45,350
|
|
|
11/24/2005
|
-0.70 / -1.61%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.80
|
2.62
|
8,740
|
|
|
11/23/2005
|
-0.90 / -2.03%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.50
|
2.66
|
19,120
|
|
|
11/22/2005
|
-0.40 / -0.89%
|
44.80
|
44.80
|
44.40
|
44.40
|
44.40
|
2.72
|
4,300
|
|
|
11/21/2005
|
-0.20 / -0.44%
|
45.00
|
45.00
|
44.80
|
44.80
|
44.80
|
2.74
|
18,700
|
|
|
11/18/2005
|
-0.20 / -0.44%
|
45.10
|
45.10
|
45.00
|
45.00
|
45.00
|
2.75
|
9,750
|
|
|
11/17/2005
|
-0.50 / -1.09%
|
45.70
|
45.70
|
45.20
|
45.20
|
45.20
|
2.77
|
28,160
|
|
|