Closing price on 6/8/2007
|
|
Open |
318.00 |
High |
318.00 |
Low |
318.00 |
Volume |
32,710 |
Split-adjusted Price |
13.32 |
|
|
DHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2007
|
0.00 / 0.00%
|
318.00
|
318.00
|
318.00
|
318.00
|
318.00
|
13.32
|
32,710
|
|
6/7/2007
|
-7.00 / -2.15%
|
318.00
|
318.00
|
318.00
|
318.00
|
318.00
|
13.32
|
20,650
|
|
6/6/2007
|
-15.00 / -4.41%
|
340.00
|
340.00
|
325.00
|
325.00
|
325.00
|
12.71
|
8,000
|
|
6/5/2007
|
+7.00 / +2.10%
|
333.00
|
340.00
|
333.00
|
340.00
|
340.00
|
13.29
|
62,530
|
|
6/4/2007
|
+13.00 / +4.06%
|
325.00
|
335.00
|
325.00
|
333.00
|
333.00
|
13.02
|
39,080
|
|
6/1/2007
|
+10.00 / +3.23%
|
310.00
|
320.00
|
310.00
|
320.00
|
320.00
|
12.51
|
61,720
|
|
5/31/2007
|
+5.00 / +1.64%
|
305.00
|
310.00
|
305.00
|
310.00
|
310.00
|
12.12
|
31,280
|
|
5/30/2007
|
-2.00 / -0.65%
|
305.00
|
307.00
|
305.00
|
305.00
|
305.00
|
11.93
|
32,830
|
|
5/29/2007
|
+1.00 / +0.33%
|
306.00
|
307.00
|
306.00
|
307.00
|
307.00
|
12.00
|
35,420
|
|
5/28/2007
|
+8.00 / +2.68%
|
305.00
|
306.00
|
305.00
|
306.00
|
306.00
|
11.96
|
41,300
|
|
5/25/2007
|
-2.00 / -0.67%
|
298.00
|
298.00
|
290.00
|
298.00
|
298.00
|
11.65
|
18,390
|
|
5/24/2007
|
-10.00 / -3.23%
|
300.00
|
300.00
|
300.00
|
300.00
|
300.00
|
11.73
|
28,460
|
|
5/23/2007
|
+14.00 / +4.73%
|
310.00
|
310.00
|
310.00
|
310.00
|
310.00
|
12.12
|
57,950
|
|
5/22/2007
|
+14.00 / +4.96%
|
296.00
|
296.00
|
296.00
|
296.00
|
296.00
|
11.57
|
57,300
|
|
5/21/2007
|
+7.00 / +2.55%
|
279.00
|
282.00
|
279.00
|
282.00
|
282.00
|
11.03
|
48,880
|
|
5/18/2007
|
+5.00 / +1.85%
|
270.00
|
275.00
|
270.00
|
275.00
|
275.00
|
10.75
|
7,980
|
|
5/17/2007
|
0.00 / 0.00%
|
270.00
|
270.00
|
270.00
|
270.00
|
270.00
|
10.56
|
8,620
|
|
5/16/2007
|
-6.00 / -2.17%
|
270.00
|
274.00
|
266.00
|
270.00
|
270.00
|
10.56
|
5,160
|
|
5/15/2007
|
-3.00 / -1.08%
|
276.00
|
280.00
|
276.00
|
276.00
|
276.00
|
10.79
|
7,490
|
|
5/14/2007
|
+4.00 / +1.45%
|
279.00
|
280.00
|
279.00
|
279.00
|
279.00
|
10.91
|
15,590
|
|
5/11/2007
|
+5.00 / +1.85%
|
270.00
|
275.00
|
266.00
|
275.00
|
275.00
|
10.75
|
23,920
|
|
5/10/2007
|
-5.00 / -1.82%
|
270.00
|
275.00
|
270.00
|
270.00
|
270.00
|
10.54
|
7,000
|
|
5/9/2007
|
+6.00 / +2.23%
|
275.00
|
282.00
|
275.00
|
275.00
|
275.00
|
10.73
|
48,890
|
|
5/8/2007
|
+12.00 / +4.67%
|
269.00
|
269.00
|
269.00
|
269.00
|
269.00
|
10.50
|
12,840
|
|
5/7/2007
|
+12.00 / +4.90%
|
257.00
|
257.00
|
257.00
|
257.00
|
257.00
|
10.03
|
11,070
|
|
5/4/2007
|
0.00 / 0.00%
|
245.00
|
250.00
|
245.00
|
245.00
|
245.00
|
9.56
|
4,830
|
|
5/3/2007
|
+10.00 / +4.26%
|
245.00
|
245.00
|
245.00
|
245.00
|
245.00
|
9.56
|
3,650
|
|
5/2/2007
|
0.00 / 0.00%
|
235.00
|
239.00
|
235.00
|
235.00
|
235.00
|
9.17
|
10,740
|
|
4/25/2007
|
+4.00 / +1.73%
|
235.00
|
237.00
|
235.00
|
235.00
|
235.00
|
9.17
|
4,910
|
|
4/24/2007
|
-9.00 / -3.75%
|
231.00
|
250.00
|
230.00
|
231.00
|
231.00
|
9.02
|
6,130
|
|
|