|
Closing price on 12/15/2003
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.80 |
| Volume |
1,000 |
| Split-adjusted Price |
2.85 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2003
|
-0.40 / -1.90%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
2.81
|
80
|
|
|
12/8/2003
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.86
|
0
|
|
|
12/5/2003
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.86
|
100
|
|
|
12/4/2003
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
2.86
|
320
|
|
|
12/3/2003
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
21.00
|
2.86
|
250
|
|
|
12/2/2003
|
+0.30 / +1.46%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
2.85
|
5,570
|
|
|
12/1/2003
|
-0.30 / -1.44%
|
20.90
|
21.20
|
20.60
|
20.60
|
20.60
|
2.81
|
1,100
|
|
|
11/28/2003
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.85
|
2,000
|
|
|
11/27/2003
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.85
|
210
|
|
|
11/26/2003
|
-1.00 / -4.76%
|
21.00
|
21.60
|
20.00
|
20.00
|
20.00
|
2.72
|
1,130
|
|
|
11/25/2003
|
-0.50 / -2.33%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
2.86
|
1,320
|
|
|
11/24/2003
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.93
|
150
|
|
|
11/21/2003
|
-0.20 / -0.94%
|
21.20
|
22.00
|
21.00
|
21.00
|
21.00
|
2.86
|
810
|
|
|
11/20/2003
|
+0.30 / +1.44%
|
21.20
|
21.70
|
21.20
|
21.20
|
21.20
|
2.89
|
7,350
|
|
|
11/19/2003
|
-0.50 / -2.34%
|
20.90
|
20.90
|
20.40
|
20.90
|
20.90
|
2.85
|
6,700
|
|
|
11/18/2003
|
-1.10 / -4.89%
|
21.40
|
22.50
|
21.40
|
21.40
|
21.40
|
2.91
|
100
|
|
|
11/17/2003
|
+0.80 / +3.69%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
3.06
|
2,500
|
|
|
11/14/2003
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.96
|
7,180
|
|
|
11/13/2003
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.82
|
1,630
|
|
|
11/12/2003
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
2.70
|
10
|
|
|
11/11/2003
|
+0.40 / +2.09%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
2.66
|
1,340
|
|
|
11/10/2003
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.60
|
3,490
|
|
|
11/7/2003
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
2.62
|
1,830
|
|
|
11/6/2003
|
+0.20 / +1.06%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.60
|
2,210
|
|
|
11/5/2003
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.57
|
800
|
|
|
11/4/2003
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.50
|
2.52
|
270
|
|
|