|
Closing price on 1/30/2004
|
|
| Open |
26.20 |
| High |
27.50 |
| Low |
26.20 |
| Volume |
5,240 |
| Split-adjusted Price |
3.57 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2004
|
0.00 / 0.00%
|
26.20
|
27.50
|
26.20
|
26.20
|
26.20
|
3.57
|
5,240
|
|
|
1/29/2004
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
3.57
|
6,050
|
|
|
1/28/2004
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.41
|
7,100
|
|
|
1/27/2004
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
3.26
|
4,460
|
|
|
1/16/2004
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
3.11
|
8,800
|
|
|
1/15/2004
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.08
|
6,000
|
|
|
1/14/2004
|
+0.30 / +1.35%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
3.08
|
6,720
|
|
|
1/13/2004
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
3.04
|
1,780
|
|
|
1/12/2004
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.20
|
3.02
|
220
|
|
|
1/9/2004
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.98
|
910
|
|
|
1/8/2004
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.90
|
21.90
|
21.90
|
2.98
|
210
|
|
|
1/7/2004
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
2.98
|
110
|
|
|
1/6/2004
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
2.97
|
120
|
|
|
1/5/2004
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.93
|
1,100
|
|
|
12/31/2003
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.50
|
2.93
|
1,100
|
|
|
12/30/2003
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
2.89
|
2,000
|
|
|
12/29/2003
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.86
|
2,000
|
|
|
12/26/2003
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
2.83
|
10
|
|
|
12/25/2003
|
-0.40 / -1.87%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
2.86
|
3,560
|
|
|
12/24/2003
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.91
|
10
|
|
|
12/23/2003
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.86
|
1,020
|
|
|
12/22/2003
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.86
|
1,530
|
|
|
12/19/2003
|
-0.20 / -0.94%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
2.86
|
1,300
|
|
|
12/18/2003
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.20
|
2.89
|
2,450
|
|
|
12/17/2003
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
2.89
|
2,200
|
|
|
12/16/2003
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
2.86
|
500
|
|
|
12/15/2003
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
2.85
|
1,000
|
|
|
12/12/2003
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.83
|
370
|
|
|
12/11/2003
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.83
|
20
|
|
|
12/10/2003
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
2.83
|
40
|
|
|