|
Closing price on 2/26/2008
|
|
| Open |
40.00 |
| High |
40.50 |
| Low |
39.10 |
| Volume |
16,030 |
| Split-adjusted Price |
16.26 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2008
|
-2.00 / -4.87%
|
40.00
|
40.50
|
39.10
|
39.10
|
39.10
|
16.26
|
16,030
|
|
|
2/25/2008
|
+1.90 / +4.85%
|
40.50
|
41.10
|
40.50
|
41.10
|
41.10
|
17.09
|
43,590
|
|
|
2/22/2008
|
-2.00 / -4.85%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
16.30
|
16,150
|
|
|
2/21/2008
|
-2.10 / -4.85%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
17.13
|
9,600
|
|
|
2/20/2008
|
-2.20 / -4.84%
|
43.30
|
45.50
|
43.30
|
43.30
|
43.30
|
18.00
|
25,340
|
|
|
2/19/2008
|
-1.10 / -2.36%
|
44.60
|
46.40
|
44.60
|
45.50
|
45.50
|
18.92
|
13,250
|
|
|
2/18/2008
|
-2.40 / -4.90%
|
46.60
|
46.80
|
46.60
|
46.60
|
46.60
|
19.38
|
28,080
|
|
|
2/15/2008
|
-0.80 / -1.61%
|
47.50
|
49.80
|
47.50
|
49.00
|
49.00
|
20.37
|
15,820
|
|
|
2/14/2008
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.00
|
49.80
|
49.80
|
20.71
|
23,790
|
|
|
2/13/2008
|
-0.50 / -0.99%
|
48.10
|
50.00
|
48.00
|
50.00
|
50.00
|
20.79
|
78,060
|
|
|
2/12/2008
|
-0.50 / -0.98%
|
51.00
|
51.00
|
48.50
|
50.50
|
50.50
|
21.00
|
22,280
|
|
|
2/1/2008
|
+2.00 / +4.08%
|
50.00
|
51.00
|
49.50
|
51.00
|
51.00
|
21.21
|
58,530
|
|
|
1/31/2008
|
+2.30 / +4.93%
|
46.70
|
49.00
|
45.50
|
49.00
|
49.00
|
20.37
|
42,140
|
|
|
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
|
|
|