|
Closing price on 10/8/2008
|
|
| Open |
114.00 |
| High |
119.00 |
| Low |
114.00 |
| Volume |
31,280 |
| Split-adjusted Price |
9.49 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
0.00 / 0.00%
|
114.00
|
119.00
|
114.00
|
119.00
|
119.00
|
9.49
|
31,280
|
|
|
10/7/2008
|
-6.00 / -4.80%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
9.49
|
27,520
|
|
|
10/6/2008
|
-6.00 / -4.58%
|
125.00
|
126.00
|
125.00
|
125.00
|
125.00
|
9.97
|
34,870
|
|
|
10/3/2008
|
-4.00 / -2.96%
|
131.00
|
132.00
|
131.00
|
131.00
|
131.00
|
10.45
|
32,670
|
|
|
10/2/2008
|
0.00 / 0.00%
|
138.00
|
138.00
|
135.00
|
135.00
|
135.00
|
10.77
|
5,080
|
|
|
10/1/2008
|
+3.00 / +2.27%
|
136.00
|
136.00
|
132.00
|
135.00
|
135.00
|
10.77
|
26,000
|
|
|
9/30/2008
|
-6.00 / -4.35%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
10.53
|
15,720
|
|
|
9/29/2008
|
-1.00 / -0.72%
|
139.00
|
140.00
|
134.00
|
138.00
|
138.00
|
11.01
|
34,650
|
|
|
9/26/2008
|
+1.00 / +0.72%
|
140.00
|
140.00
|
138.00
|
139.00
|
139.00
|
11.09
|
44,780
|
|
|
9/25/2008
|
+6.00 / +4.55%
|
138.00
|
138.00
|
135.00
|
138.00
|
138.00
|
11.01
|
85,130
|
|
|
9/24/2008
|
-4.00 / -2.94%
|
140.00
|
140.00
|
132.00
|
132.00
|
132.00
|
10.53
|
74,880
|
|
|
9/23/2008
|
+3.00 / +2.26%
|
139.00
|
139.00
|
133.00
|
136.00
|
136.00
|
10.85
|
72,820
|
|
|
9/22/2008
|
+6.00 / +4.72%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
10.61
|
36,120
|
|
|
9/19/2008
|
+6.00 / +4.96%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
10.13
|
26,620
|
|
|
9/18/2008
|
0.00 / 0.00%
|
115.00
|
121.00
|
115.00
|
121.00
|
121.00
|
9.65
|
167,340
|
|
|
9/17/2008
|
-6.00 / -4.72%
|
121.00
|
122.00
|
121.00
|
121.00
|
121.00
|
9.65
|
72,830
|
|
|
9/16/2008
|
-1.00 / -0.78%
|
134.00
|
134.00
|
126.00
|
127.00
|
127.00
|
10.13
|
131,370
|
|
|
9/15/2008
|
-2.00 / -1.54%
|
128.00
|
136.00
|
128.00
|
128.00
|
128.00
|
10.21
|
35,730
|
|
|
9/12/2008
|
-1.00 / -0.76%
|
130.00
|
130.00
|
128.00
|
130.00
|
130.00
|
10.37
|
137,050
|
|
|
9/11/2008
|
-6.00 / -4.38%
|
137.00
|
137.00
|
131.00
|
131.00
|
131.00
|
10.45
|
22,280
|
|
|
9/10/2008
|
-2.00 / -1.44%
|
140.00
|
140.00
|
133.00
|
137.00
|
137.00
|
10.93
|
22,990
|
|
|
9/9/2008
|
0.00 / 0.00%
|
140.00
|
141.00
|
139.00
|
139.00
|
139.00
|
11.09
|
24,850
|
|
|
9/8/2008
|
0.00 / 0.00%
|
141.00
|
141.00
|
137.00
|
139.00
|
139.00
|
11.09
|
118,900
|
|
|
9/5/2008
|
+2.00 / +1.46%
|
139.00
|
140.00
|
139.00
|
139.00
|
139.00
|
11.09
|
40,180
|
|
|
9/4/2008
|
0.00 / 0.00%
|
139.00
|
140.00
|
137.00
|
137.00
|
137.00
|
10.93
|
33,580
|
|
|
9/3/2008
|
+6.00 / +4.58%
|
131.00
|
137.00
|
131.00
|
137.00
|
137.00
|
10.93
|
75,070
|
|
|
8/29/2008
|
-6.00 / -4.38%
|
131.00
|
133.00
|
131.00
|
131.00
|
131.00
|
10.45
|
146,270
|
|
|
8/28/2008
|
-3.00 / -2.14%
|
138.00
|
139.00
|
137.00
|
137.00
|
137.00
|
10.93
|
57,760
|
|
|
8/27/2008
|
-3.00 / -2.10%
|
143.00
|
143.00
|
140.00
|
140.00
|
140.00
|
11.17
|
44,050
|
|
|
8/26/2008
|
0.00 / 0.00%
|
143.00
|
146.00
|
143.00
|
143.00
|
143.00
|
11.41
|
46,970
|
|
|