|
Closing price on 1/30/2008
|
|
| Open |
46.40 |
| High |
46.70 |
| Low |
45.00 |
| Volume |
126,460 |
| Split-adjusted Price |
19.42 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+2.20 / +4.94%
|
46.40
|
46.70
|
45.00
|
46.70
|
46.70
|
19.42
|
126,460
|
|
|
1/29/2008
|
+2.10 / +4.95%
|
42.40
|
44.50
|
41.50
|
44.50
|
44.50
|
18.50
|
40,380
|
|
|
1/28/2008
|
-0.60 / -1.40%
|
43.00
|
43.10
|
42.00
|
42.40
|
42.40
|
17.63
|
15,300
|
|
|
1/25/2008
|
-0.20 / -0.46%
|
42.00
|
43.20
|
41.50
|
43.00
|
43.00
|
17.88
|
22,240
|
|
|
1/24/2008
|
-2.20 / -4.85%
|
45.40
|
46.40
|
43.20
|
43.20
|
43.20
|
17.96
|
28,370
|
|
|
1/23/2008
|
-2.30 / -4.82%
|
46.00
|
46.50
|
45.40
|
45.40
|
45.40
|
18.88
|
41,780
|
|
|
1/22/2008
|
-2.20 / -4.41%
|
48.00
|
48.50
|
47.70
|
47.70
|
47.70
|
19.83
|
26,750
|
|
|
1/21/2008
|
-0.10 / -0.20%
|
49.00
|
49.90
|
49.00
|
49.90
|
49.90
|
20.75
|
17,160
|
|
|
1/18/2008
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.00
|
50.00
|
50.00
|
20.79
|
16,970
|
|
|
1/17/2008
|
-1.00 / -1.96%
|
52.00
|
52.00
|
49.00
|
50.00
|
50.00
|
20.79
|
16,380
|
|
|
1/16/2008
|
+2.00 / +4.08%
|
49.10
|
51.00
|
49.10
|
51.00
|
51.00
|
21.21
|
68,560
|
|
|
1/15/2008
|
-2.50 / -4.85%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
20.37
|
38,400
|
|
|
1/14/2008
|
-0.50 / -0.96%
|
49.40
|
51.50
|
49.40
|
51.50
|
51.50
|
21.41
|
44,650
|
|
|
1/11/2008
|
-2.00 / -3.70%
|
52.00
|
54.00
|
52.00
|
52.00
|
52.00
|
21.62
|
16,330
|
|
|
1/10/2008
|
+2.50 / +4.85%
|
49.10
|
54.00
|
49.00
|
54.00
|
54.00
|
22.45
|
44,720
|
|
|
1/9/2008
|
-2.50 / -4.63%
|
54.00
|
54.00
|
51.50
|
51.50
|
51.50
|
21.41
|
55,880
|
|
|
1/8/2008
|
-2.00 / -3.57%
|
55.00
|
56.00
|
54.00
|
54.00
|
54.00
|
22.45
|
17,780
|
|
|
1/7/2008
|
+1.00 / +1.82%
|
55.00
|
56.00
|
53.00
|
56.00
|
56.00
|
23.28
|
10,520
|
|
|
1/4/2008
|
-0.50 / -0.90%
|
54.00
|
55.00
|
54.00
|
55.00
|
55.00
|
22.87
|
13,620
|
|
|
1/3/2008
|
-1.50 / -2.63%
|
56.50
|
57.00
|
55.00
|
55.50
|
55.50
|
23.08
|
30,780
|
|
|
1/2/2008
|
-1.00 / -1.72%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
23.70
|
8,520
|
|
|
12/28/2007
|
+1.50 / +2.65%
|
56.00
|
58.00
|
55.50
|
58.00
|
58.00
|
24.12
|
36,150
|
|
|
12/27/2007
|
-1.00 / -1.74%
|
58.00
|
58.00
|
56.50
|
56.50
|
56.50
|
23.49
|
34,760
|
|
|
12/26/2007
|
-1.50 / -2.54%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.50
|
23.91
|
39,170
|
|
|
12/25/2007
|
-2.00 / -3.28%
|
61.00
|
61.00
|
59.00
|
59.00
|
59.00
|
24.53
|
14,160
|
|
|
12/24/2007
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
25.36
|
11,650
|
|
|
12/21/2007
|
-1.00 / -1.59%
|
61.00
|
65.50
|
61.00
|
62.00
|
62.00
|
25.78
|
35,650
|
|
|
12/20/2007
|
-3.00 / -4.55%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
26.19
|
35,630
|
|
|
12/19/2007
|
+0.50 / +0.76%
|
63.00
|
67.00
|
63.00
|
66.00
|
66.00
|
27.44
|
53,220
|
|
|
12/18/2007
|
+2.50 / +3.97%
|
61.00
|
65.50
|
60.00
|
65.50
|
65.50
|
27.23
|
39,300
|
|
|