|
Closing price on 3/26/2007
|
|
| Open |
160.00 |
| High |
181.60 |
| Low |
148.60 |
| Volume |
85,400 |
| Split-adjusted Price |
21.11 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2007
|
-9.50 / -5.71%
|
160.00
|
181.60
|
148.60
|
157.00
|
157.00
|
21.11
|
85,400
|
|
|
3/23/2007
|
-0.30 / -0.18%
|
165.10
|
166.50
|
149.80
|
166.50
|
166.50
|
22.39
|
50,600
|
|
|
3/22/2007
|
-0.30 / -0.18%
|
166.40
|
167.50
|
165.00
|
166.80
|
166.80
|
22.43
|
64,400
|
|
|
3/21/2007
|
-1.90 / -1.12%
|
167.80
|
173.00
|
165.90
|
167.10
|
167.10
|
22.47
|
63,500
|
|
|
3/20/2007
|
-1.00 / -0.59%
|
169.40
|
185.00
|
160.00
|
169.00
|
169.00
|
22.72
|
59,000
|
|
|
3/19/2007
|
+9.40 / +5.85%
|
168.00
|
176.30
|
168.00
|
170.00
|
170.00
|
22.86
|
202,000
|
|
|
3/16/2007
|
+17.60 / +12.31%
|
151.00
|
160.60
|
151.00
|
160.60
|
160.60
|
21.59
|
42,800
|
|
|
3/15/2007
|
-13.00 / -8.33%
|
147.20
|
158.00
|
142.00
|
143.00
|
143.00
|
19.07
|
50,400
|
|
|
3/14/2007
|
-5.00 / -3.11%
|
157.70
|
160.20
|
155.00
|
156.00
|
156.00
|
20.80
|
35,400
|
|
|
3/13/2007
|
+0.40 / +0.25%
|
159.70
|
161.00
|
159.00
|
161.00
|
161.00
|
21.47
|
59,500
|
|
|
3/12/2007
|
+1.60 / +1.01%
|
160.10
|
163.00
|
159.00
|
160.60
|
160.60
|
21.42
|
64,700
|
|
|
3/9/2007
|
-1.00 / -0.63%
|
160.10
|
162.00
|
158.00
|
159.00
|
159.00
|
21.20
|
66,500
|
|
|
3/8/2007
|
-0.10 / -0.06%
|
160.60
|
165.10
|
159.50
|
160.00
|
160.00
|
21.34
|
32,200
|
|
|
3/7/2007
|
-0.90 / -0.56%
|
161.70
|
168.00
|
160.00
|
160.10
|
160.10
|
21.35
|
51,100
|
|
|
3/6/2007
|
-3.00 / -1.83%
|
161.70
|
170.50
|
160.00
|
161.00
|
161.00
|
21.47
|
44,900
|
|
|
3/5/2007
|
+4.50 / +2.82%
|
159.70
|
170.00
|
159.00
|
164.00
|
164.00
|
21.87
|
70,300
|
|
|
3/2/2007
|
+0.50 / +0.31%
|
159.70
|
162.50
|
158.00
|
159.50
|
159.50
|
21.27
|
47,000
|
|
|
3/1/2007
|
-5.00 / -3.05%
|
162.50
|
168.00
|
157.00
|
159.00
|
159.00
|
21.20
|
47,500
|
|
|
2/28/2007
|
-2.70 / -1.62%
|
164.80
|
175.00
|
160.00
|
164.00
|
164.00
|
21.87
|
44,000
|
|
|
2/27/2007
|
+9.20 / +5.84%
|
161.00
|
171.00
|
161.00
|
166.70
|
166.70
|
22.23
|
85,600
|
|
|
2/26/2007
|
+5.50 / +3.62%
|
151.00
|
165.10
|
151.00
|
157.50
|
157.50
|
21.00
|
74,200
|
|
|
2/15/2007
|
+4.50 / +3.05%
|
150.10
|
152.30
|
144.00
|
152.00
|
152.00
|
20.27
|
49,600
|
|
|
2/14/2007
|
+7.60 / +5.43%
|
142.10
|
153.80
|
142.10
|
147.50
|
147.50
|
19.67
|
159,400
|
|
|
2/13/2007
|
+11.00 / +8.53%
|
139.90
|
139.90
|
139.90
|
139.90
|
139.90
|
18.66
|
44,300
|
|
|
2/12/2007
|
+11.40 / +9.70%
|
117.20
|
128.90
|
117.20
|
128.90
|
128.90
|
17.19
|
36,900
|
|
|
2/9/2007
|
-2.50 / -2.08%
|
117.20
|
119.00
|
108.00
|
117.50
|
117.50
|
15.67
|
38,900
|
|
|
2/8/2007
|
0.00 / 0.00%
|
119.80
|
134.90
|
115.00
|
120.00
|
120.00
|
16.00
|
33,300
|
|
|
2/7/2007
|
-4.00 / -3.23%
|
122.70
|
126.00
|
120.00
|
120.00
|
120.00
|
16.00
|
53,300
|
|
|
2/6/2007
|
-2.50 / -1.98%
|
125.10
|
126.00
|
124.00
|
124.00
|
124.00
|
16.54
|
36,100
|
|
|
2/5/2007
|
-1.40 / -1.09%
|
127.20
|
128.80
|
120.20
|
126.50
|
126.50
|
16.87
|
39,600
|
|
|