|
Closing price on 3/7/2007
|
|
| Open |
161.70 |
| High |
168.00 |
| Low |
160.00 |
| Volume |
51,100 |
| Split-adjusted Price |
21.35 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2007
|
-0.10 / -0.08%
|
127.40
|
132.50
|
125.00
|
127.90
|
127.90
|
17.06
|
37,700
|
|
|
2/1/2007
|
-0.80 / -0.62%
|
128.10
|
140.90
|
127.00
|
128.00
|
128.00
|
17.07
|
34,600
|
|
|
1/31/2007
|
+3.80 / +3.04%
|
126.50
|
130.00
|
126.50
|
128.80
|
128.80
|
17.18
|
38,500
|
|
|
1/30/2007
|
+5.50 / +4.60%
|
121.00
|
130.00
|
121.00
|
125.00
|
125.00
|
16.67
|
33,700
|
|
|
1/29/2007
|
-0.30 / -0.25%
|
119.40
|
120.10
|
118.00
|
119.50
|
119.50
|
15.94
|
37,100
|
|
|
1/26/2007
|
+0.80 / +0.67%
|
119.40
|
120.00
|
118.00
|
119.80
|
119.80
|
15.98
|
31,600
|
|
|
1/25/2007
|
-3.60 / -2.94%
|
120.40
|
123.00
|
116.00
|
119.00
|
119.00
|
15.87
|
26,800
|
|
|
1/24/2007
|
-1.30 / -1.05%
|
123.00
|
128.00
|
121.00
|
122.60
|
122.60
|
16.35
|
60,900
|
|
|
1/23/2007
|
+2.90 / +2.40%
|
121.30
|
125.00
|
120.00
|
123.90
|
123.90
|
16.52
|
55,000
|
|
|
1/22/2007
|
-8.00 / -6.20%
|
121.30
|
128.00
|
119.00
|
121.00
|
121.00
|
16.14
|
88,000
|
|
|
1/19/2007
|
+1.00 / +0.78%
|
128.10
|
132.50
|
128.10
|
129.00
|
129.00
|
17.20
|
97,500
|
|
|
1/18/2007
|
+8.40 / +7.02%
|
120.50
|
128.00
|
109.00
|
128.00
|
128.00
|
17.07
|
100,800
|
|
|
1/17/2007
|
-8.20 / -6.42%
|
121.10
|
128.00
|
119.60
|
119.60
|
119.60
|
15.95
|
33,200
|
|
|