|
Closing price on 12/1/2005
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
2,390 |
| Split-adjusted Price |
2.16 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.16
|
2,390
|
|
|
11/30/2005
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
2.15
|
6,090
|
|
|
11/29/2005
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
2.13
|
5,020
|
|
|
11/28/2005
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
2.12
|
21,600
|
|
|
11/25/2005
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
2.15
|
28,330
|
|
|
11/24/2005
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.12
|
13,480
|
|
|
11/23/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
2.14
|
9,130
|
|
|
11/22/2005
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
2.14
|
11,170
|
|
|
11/21/2005
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.90
|
2.15
|
10,610
|
|
|
11/18/2005
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
2.18
|
6,270
|
|
|
11/17/2005
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
2.19
|
7,250
|
|
|
11/16/2005
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.50
|
2.20
|
6,920
|
|
|
11/15/2005
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
2.18
|
11,610
|
|
|
11/14/2005
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
2.18
|
8,200
|
|
|
11/11/2005
|
-0.20 / -0.83%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
2.19
|
3,830
|
|
|
11/10/2005
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
2.21
|
3,930
|
|
|
11/9/2005
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.30
|
2.22
|
8,220
|
|
|
11/8/2005
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.23
|
7,530
|
|
|
11/7/2005
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
2.22
|
12,600
|
|
|
11/4/2005
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
2.21
|
24,900
|
|
|
11/3/2005
|
+0.30 / +1.24%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.40
|
2.23
|
17,890
|
|
|
11/2/2005
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
2.20
|
15,570
|
|
|
11/1/2005
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.20
|
9,610
|
|
|
10/31/2005
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.20
|
31,080
|
|
|
10/28/2005
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.19
|
14,100
|
|
|
10/27/2005
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.80
|
2.18
|
6,600
|
|
|
10/26/2005
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.17
|
7,010
|
|
|
10/25/2005
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
2.18
|
8,130
|
|
|
10/24/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.18
|
7,290
|
|
|
10/21/2005
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.80
|
2.18
|
26,940
|
|
|