|
Closing price on 4/11/2005
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.70 |
| Volume |
8,760 |
| Split-adjusted Price |
2.10 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
2.10
|
8,760
|
|
|
4/8/2005
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
2.10
|
5,830
|
|
|
4/7/2005
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.09
|
18,150
|
|
|
4/6/2005
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.10
|
16,090
|
|
|
4/5/2005
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.70
|
2.09
|
9,360
|
|
|
4/4/2005
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
2.10
|
9,220
|
|
|
4/1/2005
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.09
|
15,900
|
|
|
3/31/2005
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.90
|
2.11
|
10,240
|
|
|
3/30/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.09
|
23,820
|
|
|
3/29/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.09
|
14,250
|
|
|
3/28/2005
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
2.09
|
6,180
|
|
|
3/25/2005
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
2.12
|
18,980
|
|
|
3/24/2005
|
+0.40 / +1.69%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
2.12
|
27,920
|
|
|
3/23/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.08
|
22,040
|
|
|
3/22/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.08
|
2,240
|
|
|
3/21/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.08
|
2,950
|
|
|
3/18/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.08
|
2,340
|
|
|
3/17/2005
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
2.08
|
5,700
|
|
|
3/16/2005
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
2.08
|
9,430
|
|
|
3/15/2005
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.07
|
2,770
|
|
|
3/14/2005
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.07
|
6,260
|
|
|
3/11/2005
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
2.07
|
4,790
|
|
|
3/10/2005
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
2.07
|
7,460
|
|
|
3/9/2005
|
-1.00 / -4.07%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.60
|
2.08
|
9,660
|
|
|
3/8/2005
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.08
|
17,120
|
|
|
3/7/2005
|
+0.30 / +1.23%
|
24.60
|
24.80
|
24.60
|
24.60
|
24.60
|
2.08
|
15,840
|
|
|
3/4/2005
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.30
|
2.06
|
13,170
|
|
|
3/3/2005
|
+0.30 / +1.25%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
2.06
|
24,530
|
|
|
3/2/2005
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.03
|
1,540
|
|
|
3/1/2005
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
2.03
|
2,650
|
|
|