Closing price on 5/11/2005
|
|
Open |
33.50 |
High |
34.00 |
Low |
33.20 |
Volume |
160 |
Split-adjusted Price |
1.87 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2005
|
-0.30 / -0.90%
|
33.50
|
34.00
|
33.20
|
33.20
|
33.20
|
1.87
|
160
|
|
5/10/2005
|
-0.20 / -0.59%
|
33.70
|
33.90
|
33.50
|
33.50
|
33.50
|
1.89
|
2,960
|
|
5/9/2005
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.70
|
1.90
|
3,010
|
|
5/6/2005
|
+0.30 / +0.90%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.91
|
570
|
|
5/5/2005
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.89
|
4,750
|
|
5/4/2005
|
-0.40 / -1.18%
|
33.50
|
33.90
|
33.50
|
33.50
|
33.50
|
1.89
|
1,460
|
|
4/29/2005
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
1.91
|
3,790
|
|
4/28/2005
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.80
|
33.80
|
33.80
|
1.91
|
450
|
|
4/27/2005
|
+0.30 / +0.89%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.00
|
1.92
|
11,150
|
|
4/26/2005
|
-1.00 / -2.88%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.70
|
1.90
|
7,460
|
|
4/25/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.90
|
300
|
|
4/22/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.90
|
2,510
|
|
4/21/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.90
|
5,750
|
|
4/20/2005
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.90
|
4,850
|
|
4/19/2005
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1.92
|
10,200
|
|
4/18/2005
|
0.00 / 0.00%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.00
|
1.92
|
7,740
|
|
4/15/2005
|
+0.50 / +1.45%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
1.92
|
16,540
|
|
4/14/2005
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.89
|
8,580
|
|
4/13/2005
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
1.89
|
4,500
|
|
4/12/2005
|
+0.10 / +0.29%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
1.89
|
11,410
|
|
4/11/2005
|
+0.40 / +1.18%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.30
|
1.88
|
4,870
|
|
4/8/2005
|
+0.10 / +0.30%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.90
|
1.86
|
13,660
|
|
4/7/2005
|
-0.50 / -1.46%
|
33.80
|
34.30
|
33.80
|
33.80
|
33.80
|
1.85
|
2,100
|
|
4/6/2005
|
-0.20 / -0.58%
|
34.50
|
35.30
|
34.30
|
34.30
|
34.30
|
1.88
|
2,860
|
|
4/5/2005
|
+0.10 / +0.29%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.50
|
1.89
|
5,610
|
|
4/4/2005
|
+0.40 / +1.18%
|
34.00
|
34.40
|
34.00
|
34.40
|
34.40
|
1.89
|
10
|
|
4/1/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.86
|
3,740
|
|
3/31/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.86
|
5,150
|
|
3/30/2005
|
0.00 / 0.00%
|
34.00
|
35.40
|
34.00
|
34.00
|
34.00
|
1.86
|
3,660
|
|
3/29/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.70
|
34.00
|
34.00
|
1.86
|
1,210
|
|
|