Closing price on 6/26/2007
|
|
Open |
78.50 |
High |
79.00 |
Low |
78.50 |
Volume |
20,480 |
Split-adjusted Price |
7.46 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2007
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.50
|
78.50
|
78.50
|
7.46
|
20,480
|
|
6/25/2007
|
-0.50 / -0.63%
|
79.00
|
79.00
|
78.50
|
78.50
|
78.50
|
7.46
|
27,060
|
|
6/22/2007
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
7.51
|
11,380
|
|
6/21/2007
|
-1.00 / -1.25%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
7.51
|
66,390
|
|
6/20/2007
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
7.60
|
21,890
|
|
6/19/2007
|
0.00 / 0.00%
|
80.00
|
80.50
|
80.00
|
80.00
|
80.00
|
7.60
|
34,990
|
|
6/18/2007
|
+0.50 / +0.63%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
7.60
|
15,270
|
|
6/15/2007
|
+1.00 / +1.27%
|
79.00
|
79.50
|
79.00
|
79.50
|
79.50
|
7.55
|
16,350
|
|
6/14/2007
|
-0.50 / -0.63%
|
79.00
|
79.50
|
78.50
|
78.50
|
78.50
|
7.46
|
30,770
|
|
6/13/2007
|
-0.50 / -0.63%
|
79.50
|
79.50
|
79.00
|
79.00
|
79.00
|
7.51
|
26,010
|
|
6/12/2007
|
-0.50 / -0.63%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.50
|
7.55
|
29,500
|
|
6/11/2007
|
-0.50 / -0.62%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
7.60
|
21,050
|
|
6/8/2007
|
-0.50 / -0.62%
|
81.00
|
81.00
|
80.50
|
80.50
|
80.50
|
7.65
|
30,090
|
|
6/7/2007
|
+0.50 / +0.62%
|
81.00
|
82.00
|
81.00
|
81.00
|
81.00
|
7.70
|
58,650
|
|
6/6/2007
|
+0.50 / +0.63%
|
80.00
|
80.50
|
80.00
|
80.50
|
80.50
|
7.65
|
46,380
|
|
6/5/2007
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.50
|
80.00
|
80.00
|
7.60
|
61,030
|
|
6/4/2007
|
-2.00 / -2.45%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.50
|
7.55
|
42,870
|
|
6/1/2007
|
0.00 / 0.00%
|
81.50
|
83.00
|
81.50
|
81.50
|
81.50
|
7.74
|
150,830
|
|
5/31/2007
|
+3.50 / +4.49%
|
81.00
|
81.50
|
81.00
|
81.50
|
81.50
|
7.74
|
99,900
|
|
5/30/2007
|
-2.00 / -2.50%
|
78.00
|
78.00
|
77.50
|
78.00
|
78.00
|
7.41
|
28,150
|
|
5/29/2007
|
-1.00 / -1.23%
|
80.00
|
81.00
|
80.00
|
80.00
|
80.00
|
7.60
|
34,550
|
|
5/28/2007
|
0.00 / 0.00%
|
81.00
|
84.50
|
81.00
|
81.00
|
81.00
|
7.70
|
81,660
|
|
5/25/2007
|
+1.00 / +1.25%
|
80.00
|
81.00
|
80.00
|
81.00
|
81.00
|
7.70
|
75,320
|
|
5/24/2007
|
-3.00 / -3.61%
|
80.00
|
81.50
|
80.00
|
80.00
|
80.00
|
7.60
|
79,430
|
|
5/23/2007
|
+1.50 / +1.84%
|
83.00
|
85.50
|
83.00
|
83.00
|
83.00
|
7.89
|
186,220
|
|
5/22/2007
|
+3.50 / +4.49%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
7.74
|
43,910
|
|
5/21/2007
|
+3.00 / +4.00%
|
75.00
|
78.00
|
75.00
|
78.00
|
78.00
|
7.41
|
59,990
|
|
5/18/2007
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
7.13
|
39,880
|
|
5/17/2007
|
+2.50 / +3.45%
|
72.50
|
75.00
|
72.00
|
75.00
|
75.00
|
7.13
|
27,440
|
|
5/16/2007
|
-2.50 / -3.33%
|
72.50
|
74.00
|
72.50
|
72.50
|
72.50
|
6.89
|
26,110
|
|
|