|
Closing price on 3/7/2006
|
|
| Open |
59.00 |
| High |
59.00 |
| Low |
59.00 |
| Volume |
28,470 |
| Split-adjusted Price |
3.70 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2006
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
3.70
|
28,470
|
|
|
3/6/2006
|
+2.50 / +4.46%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.50
|
3.67
|
29,110
|
|
|
3/3/2006
|
-2.50 / -4.27%
|
58.50
|
61.00
|
56.00
|
56.00
|
56.00
|
3.51
|
55,770
|
|
|
3/2/2006
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
3.67
|
12,050
|
|
|
3/1/2006
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
3.51
|
35,990
|
|
|
2/28/2006
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.35
|
17,860
|
|
|
2/27/2006
|
+1.40 / +2.82%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
3.20
|
22,910
|
|
|
2/24/2006
|
+0.80 / +1.64%
|
49.00
|
49.60
|
49.00
|
49.60
|
49.60
|
3.11
|
10,630
|
|
|
2/23/2006
|
+1.20 / +2.52%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.80
|
3.06
|
37,740
|
|
|
2/22/2006
|
-0.90 / -1.86%
|
48.50
|
48.60
|
47.60
|
47.60
|
47.60
|
2.98
|
13,150
|
|
|
2/21/2006
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
3.04
|
23,540
|
|
|
2/20/2006
|
+2.00 / +4.08%
|
49.00
|
51.00
|
49.00
|
51.00
|
51.00
|
3.20
|
6,740
|
|
|
2/17/2006
|
+0.40 / +0.82%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.07
|
31,190
|
|
|
2/16/2006
|
+0.40 / +0.83%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
3.04
|
6,330
|
|
|
2/15/2006
|
+0.60 / +1.26%
|
48.20
|
48.60
|
48.20
|
48.20
|
48.20
|
3.02
|
11,550
|
|
|
2/14/2006
|
+0.40 / +0.85%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.60
|
2.98
|
17,480
|
|
|
2/13/2006
|
-0.80 / -1.67%
|
47.50
|
47.50
|
47.20
|
47.20
|
47.20
|
2.96
|
17,040
|
|
|
2/10/2006
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
3.01
|
5,250
|
|
|
2/9/2006
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
3.04
|
5,860
|
|
|
2/8/2006
|
+1.20 / +2.51%
|
48.50
|
49.00
|
48.50
|
49.00
|
49.00
|
3.07
|
17,340
|
|
|
2/7/2006
|
+0.70 / +1.49%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.80
|
2.99
|
14,540
|
|
|
2/6/2006
|
+0.30 / +0.64%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
2.95
|
8,650
|
|
|
1/27/2006
|
+0.30 / +0.65%
|
46.80
|
47.90
|
46.80
|
46.80
|
46.80
|
2.93
|
26,210
|
|
|
1/26/2006
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
2.91
|
15,870
|
|
|
1/25/2006
|
+0.20 / +0.45%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
2.78
|
4,460
|
|
|
1/24/2006
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.76
|
2,850
|
|
|
1/23/2006
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.76
|
5,880
|
|
|
1/20/2006
|
+0.10 / +0.23%
|
44.00
|
44.10
|
44.00
|
44.10
|
44.10
|
2.76
|
2,260
|
|
|
1/19/2006
|
+0.30 / +0.69%
|
43.70
|
44.00
|
43.70
|
44.00
|
44.00
|
2.76
|
4,960
|
|
|
1/18/2006
|
+0.40 / +0.92%
|
43.50
|
43.70
|
43.50
|
43.70
|
43.70
|
2.74
|
9,470
|
|
|