|
Closing price on 12/7/2006
|
|
| Open |
73.00 |
| High |
76.50 |
| Low |
73.00 |
| Volume |
39,170 |
| Split-adjusted Price |
7.12 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2006
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
6.98
|
51,030
|
|
|
11/17/2006
|
+1.00 / +1.35%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
6.98
|
37,600
|
|
|
11/16/2006
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
6.89
|
19,250
|
|
|
11/15/2006
|
-2.00 / -2.60%
|
77.00
|
78.00
|
75.00
|
75.00
|
75.00
|
6.98
|
46,810
|
|
|
11/14/2006
|
+1.50 / +1.99%
|
77.00
|
78.50
|
77.00
|
77.00
|
77.00
|
7.17
|
49,990
|
|
|
11/13/2006
|
+2.00 / +2.72%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.50
|
7.03
|
75,760
|
|
|
11/10/2006
|
-1.50 / -2.00%
|
75.00
|
76.00
|
73.50
|
73.50
|
73.50
|
6.84
|
51,570
|
|
|
11/9/2006
|
+2.00 / +2.74%
|
74.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.98
|
38,970
|
|
|
11/8/2006
|
+1.00 / +1.39%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
6.79
|
99,640
|
|
|
11/7/2006
|
+3.00 / +4.35%
|
69.00
|
72.00
|
69.00
|
72.00
|
72.00
|
6.70
|
125,000
|
|
|
11/6/2006
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
69.00
|
69.00
|
6.42
|
28,540
|
|
|
11/3/2006
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
6.38
|
24,610
|
|
|
11/2/2006
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
6.42
|
17,660
|
|
|
11/1/2006
|
+1.00 / +1.46%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
6.47
|
13,710
|
|
|
10/31/2006
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
6.38
|
25,630
|
|
|
10/30/2006
|
-1.50 / -2.16%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
6.33
|
44,460
|
|
|
10/27/2006
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
6.47
|
23,310
|
|
|