|
Closing price on 12/28/2005
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
1,250 |
| Split-adjusted Price |
2.13 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2005
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
2.13
|
1,250
|
|
|
12/27/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
2.14
|
7,200
|
|
|
12/26/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
2.14
|
2,040
|
|
|
12/23/2005
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.14
|
9,600
|
|
|
12/22/2005
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
2.13
|
3,080
|
|
|
12/21/2005
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.13
|
2,800
|
|
|
12/20/2005
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.14
|
4,280
|
|
|
12/19/2005
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.12
|
13,900
|
|
|
12/16/2005
|
-0.20 / -0.88%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.60
|
2.12
|
5,630
|
|
|
12/15/2005
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
2.14
|
2,500
|
|
|
12/14/2005
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
2.13
|
6,060
|
|
|
12/13/2005
|
-0.30 / -1.29%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
2.16
|
5,490
|
|
|
12/12/2005
|
+0.50 / +2.19%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.18
|
19,420
|
|
|
12/9/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.14
|
4,050
|
|
|
12/8/2005
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
2.14
|
2,900
|
|
|
12/7/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.14
|
4,020
|
|
|
12/6/2005
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
2.14
|
1,940
|
|
|
12/5/2005
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
2.15
|
600
|
|
|
12/2/2005
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.15
|
3,530
|
|
|
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
|
|
|