|
Closing price on 7/6/2005
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.30 |
| Volume |
3,330 |
| Split-adjusted Price |
2.06 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
3,330
|
|
|
7/5/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
2,420
|
|
|
7/4/2005
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
2.06
|
40
|
|
|
7/1/2005
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
2.04
|
4,460
|
|
|
6/30/2005
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.05
|
2,900
|
|
|
6/29/2005
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.05
|
250
|
|
|
6/28/2005
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
2.05
|
450
|
|
|
6/27/2005
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.07
|
6,930
|
|
|
6/24/2005
|
+0.40 / +1.74%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
2.06
|
9,270
|
|
|
6/23/2005
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.03
|
7,120
|
|
|
6/22/2005
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
2.02
|
2,410
|
|
|
6/21/2005
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
2.01
|
3,930
|
|
|
6/20/2005
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
2.02
|
4,110
|
|
|
6/17/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.03
|
4,870
|
|
|
6/16/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.03
|
9,250
|
|
|
6/15/2005
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.02
|
8,430
|
|
|
6/14/2005
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
2.01
|
6,230
|
|
|
6/13/2005
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
1.98
|
48,420
|
|
|
6/10/2005
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.03
|
3,370
|
|
|
6/9/2005
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.04
|
3,370
|
|
|
6/8/2005
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.20
|
23.20
|
2.05
|
3,850
|
|
|
6/7/2005
|
+0.20 / +0.87%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
2.05
|
4,700
|
|
|
6/6/2005
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.03
|
4,250
|
|
|
6/3/2005
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
2.02
|
5,710
|
|
|
6/2/2005
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
2.00
|
9,630
|
|
|
6/1/2005
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1.99
|
2,130
|
|
|
5/31/2005
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
1.99
|
9,700
|
|
|
5/30/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.00
|
4,000
|
|
|
5/27/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.00
|
7,570
|
|
|
5/26/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.00
|
3,240
|
|
|