|
Closing price on 4/13/2007
|
|
| Open |
162.80 |
| High |
165.00 |
| Low |
161.20 |
| Volume |
58,400 |
| Split-adjusted Price |
21.78 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2007
|
-2.00 / -1.22%
|
162.80
|
165.00
|
161.20
|
162.00
|
162.00
|
21.78
|
58,400
|
|
|
4/12/2007
|
0.00 / 0.00%
|
159.80
|
166.00
|
158.00
|
164.00
|
164.00
|
22.05
|
65,200
|
|
|
4/11/2007
|
+5.00 / +3.14%
|
158.10
|
164.00
|
158.00
|
164.00
|
164.00
|
22.05
|
35,400
|
|
|
4/10/2007
|
0.00 / 0.00%
|
158.10
|
159.90
|
154.00
|
159.00
|
159.00
|
21.38
|
20,300
|
|
|
4/9/2007
|
+2.70 / +1.73%
|
157.50
|
159.90
|
157.50
|
159.00
|
159.00
|
21.38
|
37,600
|
|
|
4/6/2007
|
+0.30 / +0.19%
|
154.00
|
156.30
|
151.50
|
156.30
|
156.30
|
21.02
|
30,900
|
|
|
4/5/2007
|
-1.10 / -0.70%
|
156.90
|
159.50
|
155.60
|
156.00
|
156.00
|
20.97
|
33,100
|
|
|
4/4/2007
|
+7.10 / +4.73%
|
155.00
|
160.00
|
155.00
|
157.10
|
157.10
|
21.12
|
17,300
|
|
|
4/3/2007
|
-3.00 / -1.96%
|
150.00
|
155.00
|
145.50
|
150.00
|
150.00
|
20.17
|
33,900
|
|
|
4/2/2007
|
-3.00 / -1.92%
|
155.70
|
158.00
|
153.00
|
153.00
|
153.00
|
20.57
|
10,000
|
|
|
3/30/2007
|
-8.70 / -5.28%
|
163.20
|
169.00
|
156.00
|
156.00
|
156.00
|
20.97
|
57,600
|
|
|
3/29/2007
|
+2.10 / +1.29%
|
155.10
|
166.00
|
155.10
|
164.70
|
164.70
|
22.14
|
55,500
|
|
|
3/28/2007
|
+15.60 / +10.61%
|
147.90
|
162.60
|
134.00
|
162.60
|
162.60
|
21.86
|
103,500
|
|
|
3/27/2007
|
-10.00 / -6.37%
|
147.90
|
160.00
|
144.00
|
147.00
|
147.00
|
19.76
|
61,000
|
|
|
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
|
|
|