|
Closing price on 10/7/2005
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
24.00 |
| Volume |
24,830 |
| Split-adjusted Price |
2.20 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2005
|
+0.20 / +0.84%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
2.20
|
24,830
|
|
|
10/6/2005
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
2.18
|
17,830
|
|
|
10/5/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.18
|
5,470
|
|
|
10/4/2005
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.80
|
2.18
|
13,800
|
|
|
10/3/2005
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.60
|
2.16
|
13,920
|
|
|
9/30/2005
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.24
|
34,210
|
|
|
9/29/2005
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
2.14
|
5,050
|
|
|
9/28/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.30
|
2.13
|
11,760
|
|
|
9/27/2005
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
2.13
|
2,850
|
|
|
9/26/2005
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.15
|
14,390
|
|
|
9/23/2005
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.15
|
21,460
|
|
|
9/22/2005
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.50
|
2.15
|
13,080
|
|
|
9/21/2005
|
-1.10 / -4.53%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
2.12
|
25,070
|
|
|
9/20/2005
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
2.22
|
29,050
|
|
|
9/19/2005
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
2.12
|
16,190
|
|
|
9/16/2005
|
+0.30 / +1.32%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
2.11
|
14,730
|
|
|
9/15/2005
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
2.08
|
3,540
|
|
|
9/14/2005
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.07
|
6,610
|
|
|
9/13/2005
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.07
|
33,450
|
|
|
9/12/2005
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
2.07
|
14,210
|
|
|
9/9/2005
|
-0.30 / -1.29%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
15,400
|
|
|
9/8/2005
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
2.12
|
10,550
|
|
|
9/7/2005
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.30
|
2.13
|
7,830
|
|
|
9/6/2005
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
2.12
|
11,280
|
|
|
9/5/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.10
|
16,800
|
|
|
9/1/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
11,080
|
|
|
8/31/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
2,310
|
|
|
8/30/2005
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
2.09
|
11,650
|
|
|
8/29/2005
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
2.09
|
12,500
|
|
|
8/26/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.10
|
2,330
|
|
|