|
Closing price on 9/6/2005
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
11,280 |
| Split-adjusted Price |
2.12 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2005
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
2.12
|
11,280
|
|
|
9/5/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.10
|
16,800
|
|
|
9/1/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
11,080
|
|
|
8/31/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
2,310
|
|
|
8/30/2005
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
2.09
|
11,650
|
|
|
8/29/2005
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
2.09
|
12,500
|
|
|
8/26/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.10
|
2,330
|
|
|
8/25/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.10
|
4,460
|
|
|
8/24/2005
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
9,500
|
|
|
8/23/2005
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.08
|
3,740
|
|
|
8/22/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.07
|
5,840
|
|
|
8/19/2005
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
2.07
|
14,390
|
|
|
8/18/2005
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.07
|
5,170
|
|
|
8/17/2005
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.07
|
9,530
|
|
|
8/16/2005
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
2.07
|
6,900
|
|
|
8/15/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
2.07
|
16,360
|
|
|
8/12/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.07
|
6,130
|
|
|
8/11/2005
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
2.07
|
11,830
|
|
|
8/10/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.08
|
8,950
|
|
|
8/9/2005
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.80
|
2.08
|
2,280
|
|
|
8/8/2005
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
2.08
|
7,530
|
|
|
8/5/2005
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
13,980
|
|
|
8/4/2005
|
+0.30 / +1.32%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
2.11
|
10,250
|
|
|
8/3/2005
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
2.08
|
9,690
|
|
|
8/2/2005
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
2.07
|
3,800
|
|
|
8/1/2005
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
2.07
|
4,430
|
|
|
7/29/2005
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
2.08
|
8,750
|
|
|
7/28/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.09
|
800
|
|
|
7/27/2005
|
-0.80 / -3.38%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.90
|
2.09
|
12,980
|
|
|
7/26/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.09
|
9,870
|
|
|