|
Closing price on 8/3/2005
|
|
| Open |
37.60 |
| High |
37.90 |
| Low |
37.60 |
| Volume |
12,730 |
| Split-adjusted Price |
2.15 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2005
|
+0.70 / +1.90%
|
37.60
|
37.90
|
37.60
|
37.60
|
37.60
|
2.15
|
12,730
|
|
|
8/2/2005
|
+0.80 / +2.22%
|
36.70
|
36.90
|
36.70
|
36.90
|
36.90
|
2.11
|
8,010
|
|
|
8/1/2005
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
2.07
|
18,120
|
|
|
7/29/2005
|
+0.20 / +0.56%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.06
|
5,840
|
|
|
7/28/2005
|
+0.20 / +0.56%
|
35.60
|
35.80
|
35.60
|
35.80
|
35.80
|
2.05
|
9,060
|
|
|
7/27/2005
|
+0.10 / +0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.60
|
2.04
|
6,060
|
|
|
7/26/2005
|
-1.00 / -2.74%
|
36.10
|
36.10
|
35.50
|
35.50
|
35.50
|
2.03
|
3,680
|
|
|
7/25/2005
|
+0.40 / +1.11%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.09
|
12,780
|
|
|
7/22/2005
|
+1.50 / +4.34%
|
36.10
|
36.30
|
36.10
|
36.10
|
36.10
|
2.04
|
37,120
|
|
|
7/21/2005
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.60
|
1.95
|
5,720
|
|
|
7/20/2005
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1.98
|
4,450
|
|
|
7/19/2005
|
-0.10 / -0.28%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.00
|
1.98
|
350
|
|
|
7/18/2005
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
1.98
|
2,530
|
|
|
7/15/2005
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
1.98
|
230
|
|
|
7/14/2005
|
0.00 / 0.00%
|
35.10
|
35.20
|
35.10
|
35.10
|
35.10
|
1.98
|
280
|
|
|
7/13/2005
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
1.98
|
900
|
|
|
7/12/2005
|
+0.10 / +0.29%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.10
|
1.98
|
4,170
|
|
|
7/11/2005
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1.98
|
2,090
|
|
|
7/8/2005
|
+0.20 / +0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1.98
|
7,210
|
|
|
7/7/2005
|
+0.20 / +0.58%
|
34.70
|
34.80
|
34.70
|
34.80
|
34.80
|
1.96
|
7,230
|
|
|
7/6/2005
|
+0.40 / +1.17%
|
34.50
|
34.60
|
34.50
|
34.60
|
34.60
|
1.95
|
9,510
|
|
|
7/5/2005
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.00
|
34.20
|
34.20
|
1.93
|
6,280
|
|
|
7/4/2005
|
+0.40 / +1.18%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.20
|
1.93
|
3,400
|
|
|
7/1/2005
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.91
|
650
|
|
|
6/30/2005
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.70
|
33.80
|
33.80
|
1.91
|
1,000
|
|
|
6/29/2005
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.70
|
1.90
|
700
|
|
|
6/28/2005
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.91
|
900
|
|
|
6/27/2005
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.91
|
1,000
|
|
|
6/24/2005
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.91
|
300
|
|
|
6/23/2005
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.91
|
200
|
|
|