|
Closing price on 11/29/2007
|
|
| Open |
105.00 |
| High |
107.00 |
| Low |
104.00 |
| Volume |
204,600 |
| Split-adjusted Price |
36.19 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2007
|
+2.00 / +1.92%
|
105.00
|
107.00
|
104.00
|
105.90
|
105.90
|
36.19
|
204,600
|
|
|
11/28/2007
|
+0.30 / +0.29%
|
105.00
|
106.00
|
102.20
|
103.90
|
103.90
|
35.51
|
228,100
|
|
|
11/27/2007
|
+0.80 / +0.78%
|
102.90
|
108.00
|
101.10
|
103.60
|
103.60
|
35.41
|
357,800
|
|
|
11/26/2007
|
-22.40 / -17.89%
|
102.80
|
102.80
|
92.80
|
102.80
|
102.80
|
35.13
|
233,200
|
|
|
11/23/2007
|
-0.80 / -0.63%
|
128.00
|
128.00
|
124.00
|
125.20
|
125.20
|
31.95
|
179,800
|
|
|
11/22/2007
|
0.00 / 0.00%
|
125.50
|
130.00
|
125.00
|
126.00
|
126.00
|
32.16
|
167,200
|
|
|
11/21/2007
|
-2.30 / -1.79%
|
129.00
|
129.00
|
123.00
|
126.00
|
126.00
|
32.16
|
217,800
|
|
|
11/20/2007
|
-3.90 / -2.95%
|
132.00
|
132.00
|
128.00
|
128.30
|
128.30
|
32.75
|
145,200
|
|
|
11/19/2007
|
-0.80 / -0.60%
|
130.00
|
135.00
|
130.00
|
132.20
|
132.20
|
33.74
|
178,300
|
|
|
11/16/2007
|
-2.00 / -1.48%
|
130.00
|
135.00
|
127.00
|
133.00
|
133.00
|
33.94
|
247,200
|
|
|
11/15/2007
|
-3.40 / -2.46%
|
138.00
|
149.00
|
128.00
|
135.00
|
135.00
|
34.46
|
183,100
|
|
|
11/14/2007
|
+11.40 / +8.98%
|
125.90
|
138.40
|
125.90
|
138.40
|
138.40
|
35.32
|
189,100
|
|
|
11/13/2007
|
+0.20 / +0.16%
|
143.00
|
143.00
|
121.00
|
127.00
|
127.00
|
32.41
|
253,100
|
|
|
11/12/2007
|
-12.20 / -8.78%
|
143.00
|
144.00
|
126.80
|
126.80
|
126.80
|
32.36
|
270,900
|
|
|
11/9/2007
|
+4.00 / +2.96%
|
135.50
|
144.00
|
124.50
|
139.00
|
139.00
|
35.48
|
463,400
|
|
|
11/8/2007
|
-5.00 / -3.57%
|
140.00
|
145.00
|
129.30
|
135.00
|
135.00
|
34.46
|
400,800
|
|
|
11/7/2007
|
-2.00 / -1.41%
|
140.00
|
149.00
|
138.00
|
140.00
|
140.00
|
35.73
|
116,800
|
|
|
11/6/2007
|
-6.00 / -4.05%
|
140.00
|
143.00
|
138.00
|
142.00
|
142.00
|
36.24
|
133,100
|
|
|
11/5/2007
|
-2.00 / -1.33%
|
147.00
|
150.00
|
138.00
|
148.00
|
148.00
|
37.77
|
106,400
|
|
|
11/2/2007
|
-2.70 / -1.77%
|
167.60
|
167.60
|
140.00
|
150.00
|
150.00
|
38.28
|
153,600
|
|
|
11/1/2007
|
+7.70 / +5.31%
|
145.10
|
152.70
|
145.10
|
152.70
|
152.70
|
38.97
|
81,700
|
|
|
10/31/2007
|
-2.50 / -1.69%
|
140.00
|
145.00
|
135.00
|
145.00
|
145.00
|
37.01
|
266,600
|
|
|
10/30/2007
|
-11.70 / -7.35%
|
150.10
|
157.00
|
146.20
|
147.50
|
147.50
|
37.65
|
209,800
|
|
|
10/29/2007
|
-12.80 / -7.44%
|
171.90
|
171.90
|
158.90
|
159.20
|
159.20
|
40.63
|
171,300
|
|
|
10/26/2007
|
-6.60 / -3.70%
|
195.00
|
195.10
|
165.00
|
172.00
|
172.00
|
43.90
|
144,100
|
|
|
10/25/2007
|
+14.40 / +8.77%
|
178.00
|
178.60
|
170.00
|
178.60
|
178.60
|
45.58
|
373,600
|
|
|
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
|
|
|