|
Closing price on 1/28/2005
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
4,800 |
| Split-adjusted Price |
2.00 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.00
|
4,800
|
|
|
1/27/2005
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.60
|
23.60
|
2.00
|
8,220
|
|
|
1/26/2005
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.01
|
2,530
|
|
|
1/25/2005
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.00
|
2,680
|
|
|
1/24/2005
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
2.01
|
3,170
|
|
|
1/21/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
2,370
|
|
|
1/20/2005
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
2.01
|
2,990
|
|
|
1/19/2005
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.01
|
6,300
|
|
|
1/18/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
5,640
|
|
|
1/17/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
2,850
|
|
|
1/14/2005
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.80
|
2.01
|
2,600
|
|
|
1/13/2005
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
2.02
|
2,790
|
|
|
1/12/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
2,750
|
|
|
1/11/2005
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
1,730
|
|
|
1/10/2005
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
2.02
|
3,860
|
|
|
1/7/2005
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.03
|
5,630
|
|
|
1/6/2005
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.01
|
5,510
|
|
|
1/5/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
2.01
|
5,390
|
|
|
1/4/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
5,330
|
|
|
12/31/2004
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
2.01
|
5,130
|
|
|
12/30/2004
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.02
|
9,760
|
|
|
12/29/2004
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.02
|
9,780
|
|
|
12/28/2004
|
-0.40 / -1.63%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
2.04
|
17,530
|
|
|
12/27/2004
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
2.07
|
11,710
|
|
|
12/24/2004
|
+0.30 / +1.23%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
2.08
|
11,760
|
|
|
12/23/2004
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
2.06
|
11,020
|
|
|
12/22/2004
|
+0.30 / +1.26%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
2.05
|
3,970
|
|
|
12/21/2004
|
+0.20 / +0.84%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
2.02
|
1,450
|
|
|
12/20/2004
|
-0.30 / -1.25%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.70
|
2.01
|
5,350
|
|
|
12/17/2004
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.03
|
6,960
|
|
|