|
Closing price on 6/29/2007
|
|
| Open |
71.60 |
| High |
78.60 |
| Low |
71.20 |
| Volume |
42,200 |
| Split-adjusted Price |
19.82 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2007
|
+4.60 / +6.22%
|
71.60
|
78.60
|
71.20
|
78.60
|
78.60
|
19.82
|
42,200
|
|
|
6/28/2007
|
+3.00 / +4.23%
|
71.40
|
74.00
|
70.00
|
74.00
|
74.00
|
18.66
|
46,500
|
|
|
6/27/2007
|
-0.50 / -0.70%
|
71.40
|
72.00
|
71.00
|
71.00
|
71.00
|
17.90
|
27,700
|
|
|
6/26/2007
|
-1.50 / -2.05%
|
71.40
|
73.00
|
70.00
|
71.50
|
71.50
|
18.03
|
34,900
|
|
|
6/25/2007
|
-2.10 / -2.80%
|
73.40
|
75.00
|
72.10
|
73.00
|
73.00
|
18.41
|
32,700
|
|
|
6/22/2007
|
-72.90 / -49.26%
|
75.40
|
80.10
|
74.00
|
75.10
|
75.10
|
18.93
|
44,300
|
|
|
6/21/2007
|
-2.00 / -1.33%
|
150.20
|
154.00
|
148.00
|
148.00
|
148.00
|
19.90
|
46,900
|
|
|
6/20/2007
|
-6.50 / -4.15%
|
152.00
|
157.80
|
150.00
|
150.00
|
150.00
|
20.17
|
82,000
|
|
|
6/19/2007
|
-1.30 / -0.82%
|
155.80
|
158.00
|
154.00
|
156.50
|
156.50
|
21.04
|
69,500
|
|
|
6/18/2007
|
-1.20 / -0.75%
|
159.50
|
162.00
|
157.00
|
157.80
|
157.80
|
21.22
|
46,400
|
|
|
6/15/2007
|
+0.40 / +0.25%
|
158.60
|
161.00
|
158.60
|
159.00
|
159.00
|
21.38
|
56,700
|
|
|
6/14/2007
|
+2.70 / +1.73%
|
155.00
|
160.00
|
155.00
|
158.60
|
158.60
|
21.32
|
33,700
|
|
|
6/13/2007
|
+2.80 / +1.83%
|
153.60
|
155.90
|
153.50
|
155.90
|
155.90
|
20.96
|
20,300
|
|
|
6/12/2007
|
-0.90 / -0.58%
|
153.60
|
155.50
|
153.00
|
153.10
|
153.10
|
20.59
|
25,600
|
|
|
6/11/2007
|
-1.80 / -1.16%
|
154.20
|
155.80
|
153.00
|
154.00
|
154.00
|
20.71
|
18,300
|
|
|
6/8/2007
|
+0.80 / +0.52%
|
154.50
|
157.00
|
152.00
|
155.80
|
155.80
|
20.95
|
27,000
|
|
|
6/7/2007
|
-4.80 / -3.00%
|
156.10
|
158.20
|
154.90
|
155.00
|
155.00
|
20.84
|
47,400
|
|
|
6/6/2007
|
+4.30 / +2.77%
|
155.30
|
159.80
|
154.50
|
159.80
|
159.80
|
21.49
|
34,600
|
|
|
6/5/2007
|
-2.10 / -1.33%
|
155.30
|
158.00
|
154.50
|
155.50
|
155.50
|
20.91
|
18,800
|
|
|
6/4/2007
|
-2.20 / -1.38%
|
158.30
|
161.50
|
157.20
|
157.60
|
157.60
|
21.19
|
18,900
|
|
|
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
|
|
|