Closing price on 2/12/2007
|
|
Open |
69.00 |
High |
71.00 |
Low |
67.50 |
Volume |
40,150 |
Split-adjusted Price |
6.75 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2007
|
+2.00 / +2.90%
|
69.00
|
71.00
|
67.50
|
71.00
|
71.00
|
6.75
|
40,150
|
|
2/9/2007
|
-2.00 / -2.82%
|
70.50
|
70.50
|
67.50
|
69.00
|
69.00
|
6.56
|
77,530
|
|
2/8/2007
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
6.75
|
60,360
|
|
2/7/2007
|
0.00 / 0.00%
|
71.00
|
72.50
|
71.00
|
71.00
|
71.00
|
6.75
|
86,260
|
|
2/6/2007
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.50
|
71.00
|
71.00
|
6.75
|
28,150
|
|
2/5/2007
|
0.00 / 0.00%
|
71.00
|
74.00
|
71.00
|
71.00
|
71.00
|
6.75
|
78,530
|
|
2/2/2007
|
-1.00 / -1.39%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
6.75
|
28,020
|
|
2/1/2007
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
6.84
|
63,020
|
|
1/31/2007
|
0.00 / 0.00%
|
72.00
|
74.00
|
72.00
|
72.00
|
72.00
|
6.84
|
54,540
|
|
1/30/2007
|
+3.00 / +4.35%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
6.84
|
47,300
|
|
1/29/2007
|
+3.00 / +4.55%
|
66.00
|
69.00
|
66.00
|
69.00
|
69.00
|
6.56
|
25,220
|
|
1/26/2007
|
-3.00 / -4.35%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
6.27
|
82,660
|
|
1/25/2007
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
69.00
|
69.00
|
6.56
|
23,370
|
|
1/24/2007
|
-1.50 / -2.14%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
6.51
|
48,500
|
|
1/23/2007
|
+0.50 / +0.72%
|
69.50
|
70.00
|
68.00
|
70.00
|
70.00
|
6.65
|
25,970
|
|
1/22/2007
|
-3.00 / -4.14%
|
72.00
|
72.00
|
69.00
|
69.50
|
69.50
|
6.60
|
34,760
|
|
1/19/2007
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.50
|
6.89
|
32,990
|
|
1/18/2007
|
+0.50 / +0.69%
|
72.00
|
72.50
|
70.00
|
72.50
|
72.50
|
6.89
|
22,920
|
|
1/17/2007
|
-0.50 / -0.69%
|
72.50
|
76.00
|
72.00
|
72.00
|
72.00
|
6.84
|
273,940
|
|
1/16/2007
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
6.89
|
48,560
|
|
1/15/2007
|
0.00 / 0.00%
|
72.00
|
75.00
|
72.00
|
72.50
|
72.50
|
6.89
|
96,620
|
|
1/12/2007
|
+1.00 / +1.40%
|
72.50
|
75.00
|
72.50
|
72.50
|
72.50
|
6.89
|
78,280
|
|
1/11/2007
|
+1.00 / +1.42%
|
71.00
|
72.00
|
71.00
|
71.50
|
71.50
|
6.79
|
71,670
|
|
1/10/2007
|
+2.50 / +3.68%
|
70.50
|
71.00
|
70.50
|
70.50
|
70.50
|
6.70
|
112,990
|
|
1/9/2007
|
+0.50 / +0.74%
|
68.00
|
70.00
|
68.00
|
68.00
|
68.00
|
6.46
|
46,230
|
|
1/8/2007
|
-1.50 / -2.17%
|
69.00
|
70.00
|
67.50
|
67.50
|
67.50
|
6.41
|
47,050
|
|
1/5/2007
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
6.56
|
84,040
|
|
1/4/2007
|
+1.00 / +1.47%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
6.56
|
46,140
|
|
1/3/2007
|
+1.00 / +1.49%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
6.46
|
38,640
|
|
1/2/2007
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
6.37
|
23,650
|
|
|