|
Closing price on 8/7/2008
|
|
| Open |
128.00 |
| High |
128.00 |
| Low |
127.00 |
| Volume |
12,240 |
| Split-adjusted Price |
10.73 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
+3.00 / +2.42%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
10.73
|
12,240
|
|
|
8/6/2008
|
+2.00 / +1.64%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.00
|
10.48
|
78,720
|
|
|
8/5/2008
|
-3.00 / -2.40%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
10.31
|
13,550
|
|
|
8/4/2008
|
-3.00 / -2.34%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
10.57
|
5,260
|
|
|
8/1/2008
|
-3.00 / -2.29%
|
131.00
|
131.00
|
128.00
|
128.00
|
128.00
|
10.82
|
12,150
|
|
|
7/31/2008
|
+3.00 / +2.34%
|
131.00
|
131.00
|
127.00
|
131.00
|
131.00
|
11.07
|
54,680
|
|
|
7/30/2008
|
+3.00 / +2.40%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
10.82
|
48,060
|
|
|
7/29/2008
|
+3.00 / +2.46%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
10.57
|
3,740
|
|
|
7/28/2008
|
+3.00 / +2.52%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
10.31
|
23,640
|
|
|
7/25/2008
|
-3.00 / -2.46%
|
119.00
|
122.00
|
119.00
|
119.00
|
119.00
|
10.06
|
38,320
|
|
|
7/24/2008
|
-3.00 / -2.40%
|
122.00
|
123.00
|
122.00
|
122.00
|
122.00
|
10.31
|
52,150
|
|
|
7/23/2008
|
-3.00 / -2.34%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
10.57
|
2,700
|
|
|
7/22/2008
|
-3.00 / -2.29%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
10.82
|
12,450
|
|
|
7/21/2008
|
-4.00 / -2.96%
|
131.00
|
133.00
|
131.00
|
131.00
|
131.00
|
11.07
|
82,230
|
|
|
7/18/2008
|
-4.00 / -2.88%
|
135.00
|
136.00
|
135.00
|
135.00
|
135.00
|
11.41
|
84,350
|
|
|
7/17/2008
|
-4.00 / -2.80%
|
140.00
|
142.00
|
139.00
|
139.00
|
139.00
|
11.75
|
57,170
|
|
|
7/16/2008
|
-4.00 / -2.72%
|
143.00
|
144.00
|
143.00
|
143.00
|
143.00
|
12.09
|
45,720
|
|
|
7/15/2008
|
+2.00 / +1.38%
|
148.00
|
148.00
|
146.00
|
147.00
|
147.00
|
12.43
|
56,630
|
|
|
7/14/2008
|
+4.00 / +2.84%
|
142.00
|
145.00
|
142.00
|
145.00
|
145.00
|
12.26
|
40,900
|
|
|
7/11/2008
|
+4.00 / +2.92%
|
140.00
|
141.00
|
140.00
|
141.00
|
141.00
|
11.92
|
66,240
|
|
|
7/10/2008
|
-1.00 / -0.72%
|
135.00
|
137.00
|
134.00
|
137.00
|
137.00
|
11.58
|
69,130
|
|
|
7/9/2008
|
-4.00 / -2.82%
|
138.00
|
142.00
|
138.00
|
138.00
|
138.00
|
11.66
|
58,740
|
|
|
7/8/2008
|
-4.00 / -2.74%
|
142.00
|
142.00
|
142.00
|
142.00
|
142.00
|
12.00
|
31,440
|
|
|
7/7/2008
|
-4.00 / -2.67%
|
154.00
|
154.00
|
146.00
|
146.00
|
146.00
|
12.34
|
38,890
|
|
|
7/4/2008
|
+3.00 / +2.04%
|
150.00
|
150.00
|
148.00
|
150.00
|
150.00
|
12.68
|
126,230
|
|
|
7/3/2008
|
0.00 / 0.00%
|
148.00
|
149.00
|
146.00
|
147.00
|
147.00
|
12.43
|
144,580
|
|
|
7/2/2008
|
0.00 / 0.00%
|
143.00
|
149.00
|
143.00
|
147.00
|
147.00
|
12.43
|
96,050
|
|
|
7/1/2008
|
+4.00 / +2.80%
|
140.00
|
147.00
|
140.00
|
147.00
|
147.00
|
12.43
|
43,050
|
|
|
6/30/2008
|
-2.00 / -1.38%
|
145.00
|
145.00
|
142.00
|
143.00
|
143.00
|
12.09
|
47,690
|
|
|
6/27/2008
|
+2.00 / +1.40%
|
140.00
|
145.00
|
139.00
|
145.00
|
145.00
|
12.26
|
25,340
|
|
|