Closing price on 5/30/2003
|
|
Open |
29.20 |
High |
29.50 |
Low |
29.20 |
Volume |
2,300 |
Split-adjusted Price |
1.37 |
|
|
HAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2003
|
-0.30 / -1.02%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.20
|
1.37
|
2,300
|
|
5/29/2003
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.38
|
0
|
|
5/28/2003
|
+0.60 / +2.08%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.38
|
10
|
|
5/27/2003
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
1.36
|
1,480
|
|
5/26/2003
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
1.36
|
2,100
|
|
5/23/2003
|
+0.10 / +0.34%
|
29.10
|
29.50
|
29.10
|
29.10
|
29.10
|
1.37
|
510
|
|
5/22/2003
|
-0.20 / -0.68%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.00
|
1.36
|
1,300
|
|
5/21/2003
|
-0.30 / -1.02%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
1.37
|
100
|
|
5/20/2003
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
1.38
|
160
|
|
5/19/2003
|
-0.40 / -1.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.38
|
1,200
|
|
5/16/2003
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.40
|
5,700
|
|
5/15/2003
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.40
|
12,300
|
|
5/14/2003
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.41
|
18,000
|
|
5/13/2003
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.41
|
7,500
|
|
5/12/2003
|
-0.20 / -0.66%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
1.42
|
9,500
|
|
5/9/2003
|
+0.40 / +1.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1.43
|
4,400
|
|
5/8/2003
|
+0.40 / +1.35%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.41
|
1,500
|
|
5/7/2003
|
+0.50 / +1.72%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.39
|
7,800
|
|
5/6/2003
|
+0.60 / +2.11%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.37
|
300
|
|
5/5/2003
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.34
|
4,000
|
|
4/29/2003
|
-1.10 / -3.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.34
|
8,500
|
|
4/28/2003
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.39
|
6,200
|
|
4/25/2003
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.32
|
7,100
|
|
4/24/2003
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.31
|
6,200
|
|
4/23/2003
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.31
|
1,300
|
|
4/22/2003
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.31
|
2,600
|
|
4/21/2003
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.32
|
2,800
|
|
4/18/2003
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.33
|
3,900
|
|
4/17/2003
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.33
|
1,200
|
|
4/16/2003
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.31
|
100
|
|
|