|
Closing price on 6/1/2007
|
|
| Open |
159.80 |
| High |
162.00 |
| Low |
158.00 |
| Volume |
39,500 |
| Split-adjusted Price |
21.49 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2007
|
-1.20 / -0.75%
|
159.80
|
162.00
|
158.00
|
159.80
|
159.80
|
21.49
|
39,500
|
|
|
5/31/2007
|
+2.60 / +1.64%
|
160.00
|
161.50
|
160.00
|
161.00
|
161.00
|
21.65
|
31,400
|
|
|
5/30/2007
|
-2.40 / -1.49%
|
158.10
|
159.00
|
157.00
|
158.40
|
158.40
|
21.30
|
34,000
|
|
|
5/29/2007
|
+0.80 / +0.50%
|
160.50
|
162.00
|
160.00
|
160.80
|
160.80
|
21.62
|
46,700
|
|
|
5/28/2007
|
-2.40 / -1.48%
|
160.00
|
165.00
|
160.00
|
160.00
|
160.00
|
21.51
|
44,600
|
|
|
5/25/2007
|
+5.40 / +3.44%
|
157.00
|
163.00
|
155.00
|
162.40
|
162.40
|
21.84
|
24,200
|
|
|
5/24/2007
|
-1.50 / -0.95%
|
157.00
|
165.00
|
150.10
|
157.00
|
157.00
|
21.11
|
22,500
|
|
|
5/23/2007
|
-9.00 / -5.37%
|
163.30
|
170.20
|
155.00
|
158.50
|
158.50
|
21.31
|
54,400
|
|
|
5/22/2007
|
+5.40 / +3.33%
|
165.00
|
170.00
|
165.00
|
167.50
|
167.50
|
22.52
|
80,500
|
|
|
5/21/2007
|
+8.10 / +5.26%
|
155.90
|
163.00
|
155.90
|
162.10
|
162.10
|
21.80
|
47,800
|
|
|
5/18/2007
|
+2.00 / +1.32%
|
151.20
|
154.50
|
151.20
|
154.00
|
154.00
|
20.71
|
61,900
|
|
|
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
|
|
|