|
Closing price on 9/28/2007
|
|
| Open |
73.00 |
| High |
78.20 |
| Low |
73.00 |
| Volume |
34,600 |
| Split-adjusted Price |
19.96 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2007
|
+3.20 / +4.27%
|
73.00
|
78.20
|
73.00
|
78.20
|
78.20
|
19.96
|
34,600
|
|
|
9/27/2007
|
+4.80 / +6.84%
|
71.00
|
75.00
|
70.00
|
75.00
|
75.00
|
19.14
|
55,600
|
|
|
9/26/2007
|
+0.20 / +0.29%
|
69.90
|
72.00
|
69.60
|
70.20
|
70.20
|
17.92
|
77,900
|
|
|
9/25/2007
|
+5.00 / +7.69%
|
66.70
|
70.90
|
66.00
|
70.00
|
70.00
|
17.87
|
59,900
|
|
|
9/24/2007
|
+1.50 / +2.36%
|
64.00
|
66.00
|
64.00
|
65.00
|
65.00
|
16.59
|
34,900
|
|
|
9/21/2007
|
+0.50 / +0.79%
|
65.00
|
66.20
|
62.50
|
63.50
|
63.50
|
16.21
|
25,700
|
|
|
9/20/2007
|
-1.50 / -2.33%
|
68.00
|
68.00
|
63.00
|
63.00
|
63.00
|
16.08
|
36,300
|
|
|
9/19/2007
|
+2.70 / +4.37%
|
62.80
|
64.50
|
62.50
|
64.50
|
64.50
|
16.46
|
50,500
|
|
|
9/18/2007
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.70
|
61.80
|
61.80
|
15.77
|
26,000
|
|
|
9/17/2007
|
-0.30 / -0.49%
|
61.00
|
61.10
|
60.50
|
60.80
|
60.80
|
15.52
|
16,200
|
|
|
9/14/2007
|
-0.10 / -0.16%
|
61.70
|
61.90
|
60.20
|
61.10
|
61.10
|
15.59
|
12,400
|
|
|
9/13/2007
|
-1.70 / -2.70%
|
63.00
|
63.00
|
61.20
|
61.20
|
61.20
|
15.62
|
29,400
|
|
|
9/12/2007
|
+2.10 / +3.45%
|
63.00
|
63.00
|
61.50
|
62.90
|
62.90
|
16.05
|
35,100
|
|
|
9/11/2007
|
+0.60 / +1.00%
|
60.90
|
62.20
|
60.60
|
60.80
|
60.80
|
15.52
|
22,100
|
|
|
9/10/2007
|
-0.10 / -0.17%
|
61.00
|
62.00
|
60.00
|
60.20
|
60.20
|
15.36
|
17,400
|
|
|
9/7/2007
|
+1.60 / +2.73%
|
58.30
|
61.00
|
58.30
|
60.30
|
60.30
|
15.39
|
32,300
|
|
|
9/6/2007
|
-0.20 / -0.34%
|
58.00
|
58.70
|
58.00
|
58.70
|
58.70
|
14.98
|
13,500
|
|
|
9/5/2007
|
+0.40 / +0.68%
|
59.90
|
59.90
|
58.50
|
58.90
|
58.90
|
15.03
|
16,000
|
|
|
9/4/2007
|
+0.80 / +1.39%
|
57.50
|
59.90
|
57.50
|
58.50
|
58.50
|
14.93
|
6,300
|
|
|
8/31/2007
|
+1.30 / +2.30%
|
56.60
|
58.10
|
56.50
|
57.70
|
57.70
|
14.73
|
12,200
|
|
|
8/30/2007
|
+0.30 / +0.53%
|
56.00
|
56.50
|
55.50
|
56.40
|
56.40
|
14.39
|
8,700
|
|
|
8/29/2007
|
+0.10 / +0.18%
|
55.00
|
56.50
|
55.00
|
56.10
|
56.10
|
14.32
|
7,300
|
|
|
8/28/2007
|
-0.50 / -0.88%
|
56.10
|
56.20
|
55.00
|
56.00
|
56.00
|
14.29
|
10,000
|
|
|
8/27/2007
|
+1.00 / +1.80%
|
56.00
|
56.70
|
56.00
|
56.50
|
56.50
|
14.42
|
3,600
|
|
|
8/24/2007
|
+0.30 / +0.54%
|
54.60
|
58.00
|
54.00
|
55.50
|
55.50
|
14.16
|
22,700
|
|
|
8/23/2007
|
-1.80 / -3.16%
|
56.20
|
56.20
|
55.00
|
55.20
|
55.20
|
14.09
|
13,600
|
|
|
8/22/2007
|
-0.80 / -1.38%
|
57.50
|
57.60
|
57.00
|
57.00
|
57.00
|
14.55
|
15,200
|
|
|
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
|
|
|