|
Closing price on 7/19/2007
|
|
| Open |
70.10 |
| High |
70.60 |
| Low |
69.20 |
| Volume |
15,800 |
| Split-adjusted Price |
17.62 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2007
|
-0.30 / -0.43%
|
70.10
|
70.60
|
69.20
|
69.90
|
69.90
|
17.62
|
15,800
|
|
|
7/18/2007
|
-1.20 / -1.68%
|
70.20
|
70.50
|
70.00
|
70.20
|
70.20
|
17.70
|
22,000
|
|
|
7/17/2007
|
+0.40 / +0.56%
|
70.70
|
71.40
|
70.00
|
71.40
|
71.40
|
18.00
|
11,400
|
|
|
7/16/2007
|
-1.60 / -2.20%
|
70.80
|
72.20
|
69.00
|
71.00
|
71.00
|
17.90
|
10,500
|
|
|
7/13/2007
|
+0.60 / +0.83%
|
72.20
|
73.00
|
72.00
|
72.60
|
72.60
|
18.30
|
5,600
|
|
|
7/12/2007
|
-2.50 / -3.36%
|
72.20
|
74.50
|
72.00
|
72.00
|
72.00
|
18.15
|
7,600
|
|
|
7/11/2007
|
+1.00 / +1.36%
|
74.00
|
76.00
|
74.00
|
74.50
|
74.50
|
18.78
|
45,000
|
|
|
7/10/2007
|
+2.00 / +2.80%
|
72.00
|
74.00
|
72.00
|
73.50
|
73.50
|
18.53
|
16,300
|
|
|
7/9/2007
|
+1.00 / +1.42%
|
70.10
|
71.50
|
70.00
|
71.50
|
71.50
|
18.03
|
9,300
|
|
|
7/6/2007
|
+0.90 / +1.29%
|
70.10
|
71.00
|
69.50
|
70.50
|
70.50
|
17.77
|
16,800
|
|
|
7/5/2007
|
-3.80 / -5.18%
|
70.40
|
73.20
|
69.60
|
69.60
|
69.60
|
17.55
|
11,900
|
|
|
7/4/2007
|
+4.40 / +6.38%
|
71.00
|
74.00
|
71.00
|
73.40
|
73.40
|
18.51
|
30,600
|
|
|
7/3/2007
|
-3.40 / -4.70%
|
68.40
|
70.00
|
67.80
|
69.00
|
69.00
|
17.40
|
27,200
|
|
|
7/2/2007
|
-6.20 / -7.89%
|
73.10
|
75.20
|
72.00
|
72.40
|
72.40
|
18.25
|
32,600
|
|
|
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
|
|
|