|
Closing price on 8/21/2007
|
|
| Open |
59.00 |
| High |
59.00 |
| Low |
57.20 |
| Volume |
19,300 |
| Split-adjusted Price |
14.75 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2007
|
-0.70 / -1.20%
|
59.00
|
59.00
|
57.20
|
57.80
|
57.80
|
14.75
|
19,300
|
|
|
8/20/2007
|
-0.90 / -1.52%
|
59.00
|
59.00
|
58.00
|
58.50
|
58.50
|
14.93
|
28,800
|
|
|
8/17/2007
|
-1.30 / -2.14%
|
61.00
|
61.00
|
59.00
|
59.40
|
59.40
|
15.16
|
20,800
|
|
|
8/16/2007
|
-0.10 / -0.16%
|
60.60
|
61.00
|
60.60
|
60.70
|
60.70
|
15.49
|
23,000
|
|
|
8/15/2007
|
-0.70 / -1.14%
|
60.50
|
61.00
|
60.10
|
60.80
|
60.80
|
15.52
|
8,800
|
|
|
8/14/2007
|
+1.50 / +2.50%
|
60.00
|
61.60
|
60.00
|
61.50
|
61.50
|
15.70
|
16,900
|
|
|
8/13/2007
|
-1.50 / -2.44%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.00
|
15.31
|
10,800
|
|
|
8/10/2007
|
-1.30 / -2.07%
|
63.90
|
63.90
|
61.00
|
61.50
|
61.50
|
15.70
|
16,600
|
|
|
8/9/2007
|
+2.30 / +3.80%
|
61.00
|
62.80
|
61.00
|
62.80
|
62.80
|
16.03
|
23,300
|
|
|
8/8/2007
|
0.00 / 0.00%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
15.44
|
19,000
|
|
|
8/7/2007
|
+0.70 / +1.17%
|
60.50
|
64.00
|
58.20
|
60.50
|
60.50
|
15.44
|
10,800
|
|
|
8/6/2007
|
-0.60 / -0.99%
|
59.50
|
62.50
|
58.10
|
59.80
|
59.80
|
15.26
|
6,500
|
|
|
8/3/2007
|
-2.10 / -3.36%
|
62.00
|
62.00
|
58.00
|
60.40
|
60.40
|
15.42
|
36,900
|
|
|
8/2/2007
|
-3.00 / -4.58%
|
65.80
|
65.80
|
61.50
|
62.50
|
62.50
|
15.95
|
9,400
|
|
|
8/1/2007
|
+5.50 / +9.17%
|
60.00
|
65.50
|
60.00
|
65.50
|
65.50
|
16.72
|
16,000
|
|
|
7/31/2007
|
-2.00 / -3.23%
|
60.40
|
61.00
|
60.00
|
60.00
|
60.00
|
15.31
|
17,000
|
|
|
7/30/2007
|
-2.00 / -3.13%
|
62.70
|
63.60
|
62.00
|
62.00
|
62.00
|
15.82
|
4,600
|
|
|
7/27/2007
|
-2.00 / -3.03%
|
64.00
|
65.00
|
63.50
|
64.00
|
64.00
|
16.33
|
13,600
|
|
|
7/26/2007
|
-1.50 / -2.22%
|
65.90
|
67.00
|
65.10
|
66.00
|
66.00
|
16.64
|
9,700
|
|
|
7/25/2007
|
+0.50 / +0.75%
|
67.50
|
68.90
|
67.00
|
67.50
|
67.50
|
17.02
|
20,600
|
|
|
7/24/2007
|
-1.80 / -2.62%
|
67.80
|
68.60
|
67.00
|
67.00
|
67.00
|
16.89
|
9,900
|
|
|
7/23/2007
|
-0.20 / -0.29%
|
68.40
|
70.00
|
68.00
|
68.80
|
68.80
|
17.35
|
14,300
|
|
|
7/20/2007
|
-0.90 / -1.29%
|
69.00
|
69.50
|
68.60
|
69.00
|
69.00
|
17.40
|
25,300
|
|
|
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
|
|
|