|
|
Closing price on 4/19/2007
|
|
| Open |
73.50 |
| High |
73.50 |
| Low |
73.50 |
| Volume |
35,100 |
| Split-adjusted Price |
6.79 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2007
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.79
|
35,100
|
|
|
4/18/2007
|
+3.00 / +4.48%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
6.47
|
14,750
|
|
|
4/17/2007
|
-1.50 / -2.19%
|
67.00
|
68.50
|
66.00
|
67.00
|
67.00
|
6.19
|
48,880
|
|
|
4/16/2007
|
-3.50 / -4.86%
|
68.50
|
71.00
|
68.50
|
68.50
|
68.50
|
6.33
|
54,610
|
|
|
4/13/2007
|
-2.00 / -2.70%
|
72.00
|
74.00
|
72.00
|
72.00
|
72.00
|
6.65
|
44,600
|
|
|
4/12/2007
|
-2.50 / -3.27%
|
74.00
|
76.00
|
74.00
|
74.00
|
74.00
|
6.84
|
47,760
|
|
|
4/11/2007
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.50
|
76.50
|
76.50
|
7.07
|
32,880
|
|
|
4/10/2007
|
-0.50 / -0.65%
|
76.50
|
77.50
|
76.50
|
76.50
|
76.50
|
7.07
|
22,080
|
|
|
4/9/2007
|
+1.50 / +1.99%
|
77.00
|
77.50
|
77.00
|
77.00
|
77.00
|
7.11
|
35,580
|
|
|
4/6/2007
|
-2.50 / -3.21%
|
75.50
|
75.50
|
75.00
|
75.50
|
75.50
|
6.97
|
74,410
|
|
|
4/5/2007
|
-1.00 / -1.27%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.00
|
7.21
|
68,740
|
|
|
4/4/2007
|
+2.00 / +2.60%
|
77.00
|
80.00
|
77.00
|
79.00
|
79.00
|
7.30
|
36,910
|
|
|
4/3/2007
|
-1.00 / -1.28%
|
77.00
|
77.00
|
75.50
|
77.00
|
77.00
|
7.11
|
19,470
|
|
|
4/2/2007
|
-4.00 / -4.88%
|
78.00
|
80.00
|
78.00
|
78.00
|
78.00
|
7.21
|
44,310
|
|
|
3/30/2007
|
-1.00 / -1.20%
|
83.00
|
85.00
|
82.00
|
82.00
|
82.00
|
7.58
|
89,920
|
|
|
3/29/2007
|
+3.50 / +4.40%
|
82.00
|
83.00
|
82.00
|
83.00
|
83.00
|
7.67
|
98,270
|
|
|
3/28/2007
|
+3.50 / +4.61%
|
76.00
|
79.50
|
76.00
|
79.50
|
79.50
|
7.34
|
100,510
|
|
|
3/27/2007
|
-4.00 / -5.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
7.02
|
176,270
|
|
|
3/26/2007
|
-4.00 / -4.76%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
7.39
|
111,290
|
|
|
3/23/2007
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
7.76
|
61,660
|
|
|
3/22/2007
|
-4.00 / -4.55%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
7.76
|
90,910
|
|
|
3/21/2007
|
-2.50 / -2.76%
|
90.50
|
90.50
|
88.00
|
88.00
|
88.00
|
8.13
|
43,010
|
|
|
3/20/2007
|
-4.50 / -4.74%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
8.36
|
100,220
|
|
|
3/19/2007
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
8.78
|
123,720
|
|
|
3/16/2007
|
+4.50 / +4.97%
|
94.00
|
95.00
|
94.00
|
95.00
|
95.00
|
8.78
|
85,770
|
|
|
3/15/2007
|
-4.50 / -4.74%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
8.36
|
131,740
|
|
|
3/14/2007
|
-5.00 / -5.00%
|
100.00
|
100.00
|
95.00
|
95.00
|
95.00
|
8.78
|
213,040
|
|
|
3/13/2007
|
+4.50 / +4.71%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
9.24
|
210,920
|
|
|
3/12/2007
|
+4.50 / +4.95%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
8.82
|
42,170
|
|
|
3/9/2007
|
+4.00 / +4.60%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
8.41
|
212,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|