|
Closing price on 2/18/2005
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.80 |
| Volume |
4,100 |
| Split-adjusted Price |
2.01 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
4,100
|
|
|
2/17/2005
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
4,060
|
|
|
2/16/2005
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.01
|
5,950
|
|
|
2/15/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.01
|
6,010
|
|
|
2/14/2005
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
2.01
|
820
|
|
|
2/4/2005
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.80
|
2.01
|
4,730
|
|
|
2/3/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
2.00
|
4,570
|
|
|
2/2/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.00
|
3,100
|
|
|
2/1/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
2.00
|
3,330
|
|
|
1/31/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.00
|
910
|
|
|
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
|
|
|