|
Closing price on 5/17/2007
|
|
| Open |
148.30 |
| High |
152.00 |
| Low |
147.90 |
| Volume |
37,000 |
| Split-adjusted Price |
20.44 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2007
|
+2.50 / +1.67%
|
148.30
|
152.00
|
147.90
|
152.00
|
152.00
|
20.44
|
37,000
|
|
|
5/16/2007
|
-1.20 / -0.80%
|
148.30
|
150.00
|
147.00
|
149.50
|
149.50
|
20.10
|
33,300
|
|
|
5/15/2007
|
-1.30 / -0.86%
|
150.90
|
155.20
|
149.80
|
150.70
|
150.70
|
20.26
|
83,700
|
|
|
5/14/2007
|
+8.00 / +5.56%
|
146.00
|
152.00
|
146.00
|
152.00
|
152.00
|
20.44
|
41,100
|
|
|
5/11/2007
|
+3.70 / +2.64%
|
140.30
|
144.00
|
140.00
|
144.00
|
144.00
|
19.36
|
34,200
|
|
|
5/10/2007
|
+1.40 / +1.01%
|
140.30
|
143.50
|
138.00
|
140.30
|
140.30
|
18.86
|
83,100
|
|
|
5/9/2007
|
-2.10 / -1.49%
|
140.60
|
145.00
|
138.90
|
138.90
|
138.90
|
18.68
|
38,800
|
|
|
5/8/2007
|
+0.90 / +0.64%
|
140.50
|
146.00
|
140.50
|
141.00
|
141.00
|
18.96
|
59,600
|
|
|
5/7/2007
|
+4.10 / +3.01%
|
137.00
|
141.90
|
137.00
|
140.10
|
140.10
|
18.84
|
55,000
|
|
|
5/4/2007
|
+0.80 / +0.59%
|
135.90
|
136.50
|
135.00
|
136.00
|
136.00
|
18.29
|
30,500
|
|
|
5/3/2007
|
-3.10 / -2.24%
|
136.40
|
140.00
|
135.20
|
135.20
|
135.20
|
18.18
|
22,000
|
|
|
5/2/2007
|
-2.60 / -1.85%
|
139.10
|
145.00
|
135.00
|
138.30
|
138.30
|
18.60
|
18,400
|
|
|
4/25/2007
|
+4.90 / +3.60%
|
136.30
|
143.90
|
133.00
|
140.90
|
140.90
|
18.94
|
27,600
|
|
|
4/24/2007
|
-2.20 / -1.59%
|
136.30
|
141.00
|
130.20
|
136.00
|
136.00
|
18.29
|
34,200
|
|
|
4/23/2007
|
-9.30 / -6.31%
|
139.50
|
147.00
|
135.00
|
138.20
|
138.20
|
18.58
|
15,400
|
|
|
4/20/2007
|
+0.50 / +0.34%
|
147.70
|
150.00
|
145.00
|
147.50
|
147.50
|
19.83
|
14,300
|
|
|
4/19/2007
|
-8.00 / -5.16%
|
152.50
|
157.00
|
146.00
|
147.00
|
147.00
|
19.76
|
33,600
|
|
|
4/18/2007
|
+10.00 / +6.90%
|
143.00
|
156.00
|
143.00
|
155.00
|
155.00
|
20.84
|
29,400
|
|
|
4/17/2007
|
-2.00 / -1.36%
|
143.00
|
148.00
|
136.00
|
145.00
|
145.00
|
19.50
|
39,900
|
|
|
4/16/2007
|
-15.00 / -9.26%
|
148.20
|
158.80
|
147.00
|
147.00
|
147.00
|
19.76
|
57,700
|
|
|
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
|
|
|