|
Closing price on 5/18/2005
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.50 |
| Volume |
13,370 |
| Split-adjusted Price |
1.99 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2005
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
1.99
|
13,370
|
|
|
5/17/2005
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
1.98
|
10,000
|
|
|
5/16/2005
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
1.99
|
2,900
|
|
|
5/13/2005
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.01
|
3,160
|
|
|
5/12/2005
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.00
|
3,350
|
|
|
5/11/2005
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
2.01
|
2,680
|
|
|
5/10/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.03
|
3,280
|
|
|
5/9/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.02
|
2,400
|
|
|
5/6/2005
|
+0.30 / +1.33%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
2.02
|
19,470
|
|
|
5/5/2005
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
1.99
|
19,500
|
|
|
5/4/2005
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
2.02
|
6,320
|
|
|
4/29/2005
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.05
|
10,640
|
|
|
4/28/2005
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.20
|
2.05
|
660
|
|
|
4/27/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
3,480
|
|
|
4/26/2005
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
22,700
|
|
|
4/25/2005
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.06
|
10,480
|
|
|
4/22/2005
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.07
|
5,130
|
|
|
4/21/2005
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
2.07
|
7,640
|
|
|
4/20/2005
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
2.06
|
6,750
|
|
|
4/19/2005
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
2.07
|
4,250
|
|
|
4/18/2005
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
2.07
|
12,800
|
|
|
4/15/2005
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
2.08
|
10,580
|
|
|
4/14/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
2.09
|
18,480
|
|
|
4/13/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.09
|
7,150
|
|
|
4/12/2005
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.09
|
4,810
|
|
|
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
|
|
|