|
Closing price on 1/30/2004
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.10 |
| Volume |
31,930 |
| Split-adjusted Price |
1.65 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2004
|
-1.20 / -3.67%
|
31.50
|
31.50
|
31.10
|
31.50
|
31.50
|
1.65
|
31,930
|
|
|
1/29/2004
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
1.71
|
2,110
|
|
|
1/28/2004
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
1.63
|
1,210
|
|
|
1/27/2004
|
+1.40 / +4.93%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.80
|
1.56
|
5,440
|
|
|
1/16/2004
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.00
|
28.40
|
28.40
|
1.48
|
8,930
|
|
|
1/15/2004
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
1.48
|
22,290
|
|
|
1/14/2004
|
+0.50 / +1.79%
|
27.90
|
28.40
|
27.70
|
28.40
|
28.40
|
1.48
|
4,100
|
|
|
1/13/2004
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.90
|
1.46
|
6,370
|
|
|
1/12/2004
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.44
|
14,130
|
|
|
1/9/2004
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.50
|
1.44
|
3,400
|
|
|
1/8/2004
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.44
|
4,320
|
|
|
1/7/2004
|
+0.30 / +1.11%
|
27.40
|
27.50
|
27.40
|
27.40
|
27.40
|
1.43
|
2,810
|
|
|
1/6/2004
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.42
|
8,450
|
|
|
1/5/2004
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.60
|
27.00
|
27.00
|
1.41
|
16,250
|
|
|
12/31/2003
|
-0.20 / -0.74%
|
26.70
|
26.90
|
26.70
|
26.70
|
26.70
|
1.39
|
800
|
|
|
12/30/2003
|
+0.50 / +1.89%
|
26.40
|
26.90
|
26.40
|
26.90
|
26.90
|
1.41
|
2,950
|
|
|
12/29/2003
|
-2.20 / -7.69%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
1.38
|
20,100
|
|
|
12/26/2003
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.60
|
1.40
|
10,880
|
|
|
12/25/2003
|
+0.20 / +0.70%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.80
|
1.41
|
9,160
|
|
|
12/24/2003
|
+0.20 / +0.70%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
1.40
|
1,730
|
|
|
12/23/2003
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.30
|
28.40
|
28.40
|
1.39
|
8,700
|
|
|
12/22/2003
|
-1.10 / -3.73%
|
29.50
|
30.00
|
28.40
|
28.40
|
28.40
|
1.39
|
23,010
|
|
|
12/19/2003
|
-0.20 / -0.67%
|
29.50
|
29.70
|
29.50
|
29.50
|
29.50
|
1.44
|
2,900
|
|
|
12/18/2003
|
+0.30 / +1.02%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.70
|
1.45
|
4,360
|
|
|
12/17/2003
|
+0.50 / +1.73%
|
28.90
|
29.40
|
28.90
|
29.40
|
29.40
|
1.44
|
110
|
|
|
12/16/2003
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
1.41
|
3,210
|
|
|
12/15/2003
|
+0.60 / +2.13%
|
28.20
|
28.80
|
28.20
|
28.80
|
28.80
|
1.41
|
2,020
|
|
|
12/12/2003
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.80
|
28.20
|
28.20
|
1.38
|
1,200
|
|
|
12/11/2003
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.20
|
28.20
|
28.20
|
1.38
|
880
|
|
|
12/10/2003
|
+0.70 / +2.55%
|
28.20
|
28.40
|
28.20
|
28.20
|
28.20
|
1.38
|
630
|
|
|