|
Closing price on 10/24/2007
|
|
| Open |
153.00 |
| High |
164.20 |
| Low |
153.00 |
| Volume |
204,400 |
| Split-adjusted Price |
41.91 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2007
|
+11.70 / +7.67%
|
153.00
|
164.20
|
153.00
|
164.20
|
164.20
|
41.91
|
204,400
|
|
|
10/23/2007
|
+7.50 / +5.17%
|
145.00
|
154.50
|
142.00
|
152.50
|
152.50
|
38.92
|
197,900
|
|
|
10/22/2007
|
+5.90 / +4.24%
|
148.00
|
148.00
|
137.00
|
145.00
|
145.00
|
37.01
|
177,500
|
|
|
10/19/2007
|
+13.90 / +11.10%
|
125.50
|
140.50
|
120.10
|
139.10
|
139.10
|
35.50
|
240,900
|
|
|
10/18/2007
|
-9.30 / -6.91%
|
139.50
|
140.00
|
125.20
|
125.20
|
125.20
|
31.95
|
223,400
|
|
|
10/17/2007
|
-0.20 / -0.15%
|
148.10
|
148.10
|
130.00
|
134.50
|
134.50
|
34.33
|
169,900
|
|
|
10/16/2007
|
+7.60 / +5.98%
|
134.70
|
134.70
|
132.00
|
134.70
|
134.70
|
34.38
|
87,000
|
|
|
10/15/2007
|
+10.10 / +8.63%
|
117.00
|
127.10
|
116.00
|
127.10
|
127.10
|
32.44
|
185,500
|
|
|
10/12/2007
|
+1.00 / +0.86%
|
118.50
|
118.50
|
110.20
|
117.00
|
117.00
|
29.86
|
139,100
|
|
|
10/11/2007
|
+3.00 / +2.65%
|
115.00
|
118.00
|
115.00
|
116.00
|
116.00
|
29.61
|
143,100
|
|
|
10/10/2007
|
+3.00 / +2.73%
|
108.10
|
115.00
|
107.00
|
113.00
|
113.00
|
28.84
|
129,600
|
|
|
10/9/2007
|
+2.90 / +2.71%
|
110.00
|
112.00
|
104.00
|
110.00
|
110.00
|
28.07
|
203,200
|
|
|
10/8/2007
|
-6.90 / -6.05%
|
118.00
|
120.00
|
105.00
|
107.10
|
107.10
|
27.33
|
123,100
|
|
|
10/5/2007
|
+6.10 / +5.65%
|
118.50
|
118.50
|
108.60
|
114.00
|
114.00
|
29.10
|
320,400
|
|
|
10/4/2007
|
+5.40 / +5.27%
|
107.90
|
107.90
|
105.00
|
107.90
|
107.90
|
27.54
|
70,300
|
|
|
10/3/2007
|
+8.60 / +9.16%
|
99.00
|
102.50
|
93.50
|
102.50
|
102.50
|
26.16
|
178,000
|
|
|
10/2/2007
|
+8.00 / +9.31%
|
94.40
|
94.40
|
89.00
|
93.90
|
93.90
|
23.97
|
273,100
|
|
|
10/1/2007
|
+7.70 / +9.85%
|
85.90
|
85.90
|
85.90
|
85.90
|
85.90
|
21.92
|
42,300
|
|
|
9/28/2007
|
+3.20 / +4.27%
|
73.00
|
78.20
|
73.00
|
78.20
|
78.20
|
19.96
|
34,600
|
|
|
9/27/2007
|
+4.80 / +6.84%
|
71.00
|
75.00
|
70.00
|
75.00
|
75.00
|
19.14
|
55,600
|
|
|
9/26/2007
|
+0.20 / +0.29%
|
69.90
|
72.00
|
69.60
|
70.20
|
70.20
|
17.92
|
77,900
|
|
|
9/25/2007
|
+5.00 / +7.69%
|
66.70
|
70.90
|
66.00
|
70.00
|
70.00
|
17.87
|
59,900
|
|
|
9/24/2007
|
+1.50 / +2.36%
|
64.00
|
66.00
|
64.00
|
65.00
|
65.00
|
16.59
|
34,900
|
|
|
9/21/2007
|
+0.50 / +0.79%
|
65.00
|
66.20
|
62.50
|
63.50
|
63.50
|
16.21
|
25,700
|
|
|
9/20/2007
|
-1.50 / -2.33%
|
68.00
|
68.00
|
63.00
|
63.00
|
63.00
|
16.08
|
36,300
|
|
|
9/19/2007
|
+2.70 / +4.37%
|
62.80
|
64.50
|
62.50
|
64.50
|
64.50
|
16.46
|
50,500
|
|
|
9/18/2007
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.70
|
61.80
|
61.80
|
15.77
|
26,000
|
|
|
9/17/2007
|
-0.30 / -0.49%
|
61.00
|
61.10
|
60.50
|
60.80
|
60.80
|
15.52
|
16,200
|
|
|
9/14/2007
|
-0.10 / -0.16%
|
61.70
|
61.90
|
60.20
|
61.10
|
61.10
|
15.59
|
12,400
|
|
|
9/13/2007
|
-1.70 / -2.70%
|
63.00
|
63.00
|
61.20
|
61.20
|
61.20
|
15.62
|
29,400
|
|
|