|
Closing price on 8/29/2008
|
|
| Open |
131.00 |
| High |
133.00 |
| Low |
131.00 |
| Volume |
146,270 |
| Split-adjusted Price |
10.45 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/25/2008
|
+3.00 / +2.14%
|
147.00
|
147.00
|
140.00
|
143.00
|
143.00
|
11.41
|
53,020
|
|
|
8/22/2008
|
-2.00 / -1.41%
|
138.00
|
142.00
|
138.00
|
140.00
|
140.00
|
11.17
|
61,090
|
|
|
8/21/2008
|
-6.00 / -4.05%
|
141.00
|
146.00
|
141.00
|
142.00
|
142.00
|
11.33
|
63,340
|
|
|
8/20/2008
|
0.00 / 0.00%
|
141.00
|
155.00
|
141.00
|
148.00
|
148.00
|
11.81
|
74,540
|
|
|
8/19/2008
|
-7.00 / -4.52%
|
148.00
|
148.00
|
148.00
|
148.00
|
148.00
|
11.81
|
16,080
|
|
|
8/18/2008
|
+7.00 / +4.73%
|
155.00
|
155.00
|
152.00
|
155.00
|
155.00
|
12.36
|
71,860
|
|
|
8/15/2008
|
+4.00 / +2.78%
|
148.00
|
148.00
|
148.00
|
148.00
|
148.00
|
11.81
|
26,750
|
|
|
8/14/2008
|
+4.00 / +2.86%
|
144.00
|
144.00
|
141.00
|
144.00
|
144.00
|
11.49
|
96,170
|
|
|
8/13/2008
|
+4.00 / +2.94%
|
140.00
|
140.00
|
138.00
|
140.00
|
140.00
|
11.17
|
113,560
|
|
|
8/12/2008
|
+3.00 / +2.26%
|
136.00
|
136.00
|
134.00
|
136.00
|
136.00
|
10.85
|
90,930
|
|
|
8/11/2008
|
+3.00 / +2.31%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
10.61
|
25,250
|
|
|
8/8/2008
|
+3.00 / +2.36%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
10.37
|
43,670
|
|
|
8/7/2008
|
+3.00 / +2.42%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
10.13
|
12,240
|
|
|
8/6/2008
|
+2.00 / +1.64%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.00
|
9.89
|
78,720
|
|
|
8/5/2008
|
-3.00 / -2.40%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
9.73
|
13,550
|
|
|
8/4/2008
|
-3.00 / -2.34%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
9.97
|
5,260
|
|
|
8/1/2008
|
-3.00 / -2.29%
|
131.00
|
131.00
|
128.00
|
128.00
|
128.00
|
10.21
|
12,150
|
|
|
7/31/2008
|
+3.00 / +2.34%
|
131.00
|
131.00
|
127.00
|
131.00
|
131.00
|
10.45
|
54,680
|
|
|
7/30/2008
|
+3.00 / +2.40%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
10.21
|
48,060
|
|
|
7/29/2008
|
+3.00 / +2.46%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
9.97
|
3,740
|
|
|
7/28/2008
|
+3.00 / +2.52%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
9.73
|
23,640
|
|
|
7/25/2008
|
-3.00 / -2.46%
|
119.00
|
122.00
|
119.00
|
119.00
|
119.00
|
9.49
|
38,320
|
|
|
7/24/2008
|
-3.00 / -2.40%
|
122.00
|
123.00
|
122.00
|
122.00
|
122.00
|
9.73
|
52,150
|
|
|
7/23/2008
|
-3.00 / -2.34%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
9.97
|
2,700
|
|
|
7/22/2008
|
-3.00 / -2.29%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
10.21
|
12,450
|
|
|
7/21/2008
|
-4.00 / -2.96%
|
131.00
|
133.00
|
131.00
|
131.00
|
131.00
|
10.45
|
82,230
|
|
|