|
|
Closing price on 5/10/2007
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
70.00 |
| Volume |
104,720 |
| Split-adjusted Price |
6.65 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2007
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
6.65
|
104,720
|
|
|
5/9/2007
|
-3.00 / -4.11%
|
70.00
|
73.00
|
70.00
|
70.00
|
70.00
|
6.65
|
22,850
|
|
|
5/8/2007
|
+2.50 / +3.55%
|
71.00
|
73.00
|
71.00
|
73.00
|
73.00
|
6.94
|
120,190
|
|
|
5/7/2007
|
+2.50 / +3.68%
|
69.00
|
70.50
|
69.00
|
70.50
|
70.50
|
6.70
|
40,330
|
|
|
5/4/2007
|
-2.00 / -2.86%
|
68.00
|
69.00
|
67.50
|
68.00
|
68.00
|
6.46
|
30,090
|
|
|
5/3/2007
|
-1.00 / -1.41%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.00
|
6.65
|
7,400
|
|
|
5/2/2007
|
+3.00 / +4.41%
|
68.00
|
71.00
|
67.00
|
71.00
|
71.00
|
6.75
|
87,420
|
|
|
4/25/2007
|
+2.00 / +3.03%
|
67.00
|
69.00
|
67.00
|
68.00
|
68.00
|
6.46
|
5,270
|
|
|
4/24/2007
|
-3.00 / -4.35%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
6.27
|
261,300
|
|
|
4/23/2007
|
-3.50 / -4.83%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
6.56
|
26,200
|
|
|
4/20/2007
|
-1.00 / -1.36%
|
72.50
|
73.50
|
71.00
|
72.50
|
72.50
|
6.89
|
79,200
|
|
|
4/19/2007
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.98
|
35,100
|
|
|
4/18/2007
|
+3.00 / +4.48%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
6.65
|
14,750
|
|
|
4/17/2007
|
-1.50 / -2.19%
|
67.00
|
68.50
|
66.00
|
67.00
|
67.00
|
6.37
|
48,880
|
|
|
4/16/2007
|
-3.50 / -4.86%
|
68.50
|
71.00
|
68.50
|
68.50
|
68.50
|
6.51
|
54,610
|
|
|
4/13/2007
|
-2.00 / -2.70%
|
72.00
|
74.00
|
72.00
|
72.00
|
72.00
|
6.84
|
44,600
|
|
|
4/12/2007
|
-2.50 / -3.27%
|
74.00
|
76.00
|
74.00
|
74.00
|
74.00
|
7.03
|
47,760
|
|
|
4/11/2007
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.50
|
76.50
|
76.50
|
7.27
|
32,880
|
|
|
4/10/2007
|
-0.50 / -0.65%
|
76.50
|
77.50
|
76.50
|
76.50
|
76.50
|
7.27
|
22,080
|
|
|
4/9/2007
|
+1.50 / +1.99%
|
77.00
|
77.50
|
77.00
|
77.00
|
77.00
|
7.32
|
35,580
|
|
|
4/6/2007
|
-2.50 / -3.21%
|
75.50
|
75.50
|
75.00
|
75.50
|
75.50
|
7.17
|
74,410
|
|
|
4/5/2007
|
-1.00 / -1.27%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.00
|
7.41
|
68,740
|
|
|
4/4/2007
|
+2.00 / +2.60%
|
77.00
|
80.00
|
77.00
|
79.00
|
79.00
|
7.51
|
36,910
|
|
|
4/3/2007
|
-1.00 / -1.28%
|
77.00
|
77.00
|
75.50
|
77.00
|
77.00
|
7.32
|
19,470
|
|
|
4/2/2007
|
-4.00 / -4.88%
|
78.00
|
80.00
|
78.00
|
78.00
|
78.00
|
7.41
|
44,310
|
|
|
3/30/2007
|
-1.00 / -1.20%
|
83.00
|
85.00
|
82.00
|
82.00
|
82.00
|
7.79
|
89,920
|
|
|
3/29/2007
|
+3.50 / +4.40%
|
82.00
|
83.00
|
82.00
|
83.00
|
83.00
|
7.89
|
98,270
|
|
|
3/28/2007
|
+3.50 / +4.61%
|
76.00
|
79.50
|
76.00
|
79.50
|
79.50
|
7.55
|
100,510
|
|
|
3/27/2007
|
-4.00 / -5.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
7.22
|
176,270
|
|
|
3/26/2007
|
-4.00 / -4.76%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
7.60
|
111,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|