|
Closing price on 3/25/2008
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
1,830 |
| Split-adjusted Price |
8.84 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.84
|
1,830
|
|
|
3/24/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.26
|
21,500
|
|
|
3/21/2008
|
-1.10 / -4.60%
|
23.00
|
24.00
|
22.80
|
22.80
|
22.80
|
9.73
|
41,090
|
|
|
3/20/2008
|
-1.20 / -4.78%
|
24.00
|
25.00
|
23.90
|
23.90
|
23.90
|
10.20
|
34,130
|
|
|
3/19/2008
|
-2.00 / -7.38%
|
25.40
|
27.70
|
25.10
|
25.10
|
25.10
|
10.71
|
87,950
|
|
|
3/18/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
11.27
|
12,500
|
|
|
3/17/2008
|
-1.50 / -5.00%
|
28.50
|
29.10
|
28.50
|
28.50
|
28.50
|
11.85
|
37,190
|
|
|
3/14/2008
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
12.47
|
17,890
|
|
|
3/13/2008
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.00
|
31.00
|
31.00
|
12.89
|
23,070
|
|
|
3/12/2008
|
+0.60 / +1.97%
|
30.00
|
31.50
|
30.00
|
31.00
|
31.00
|
12.89
|
36,630
|
|
|
3/11/2008
|
-1.60 / -5.00%
|
30.40
|
30.70
|
30.40
|
30.40
|
30.40
|
12.64
|
34,140
|
|
|
3/10/2008
|
-0.50 / -1.54%
|
34.10
|
34.10
|
32.00
|
32.00
|
32.00
|
13.31
|
109,610
|
|
|
3/7/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.51
|
15,520
|
|
|
3/6/2008
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.89
|
13,310
|
|
|
3/5/2008
|
-1.50 / -4.82%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
12.31
|
10,340
|
|
|
3/4/2008
|
-1.60 / -4.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.93
|
8,210
|
|
|
3/3/2008
|
-1.70 / -4.94%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
13.60
|
11,110
|
|
|
2/29/2008
|
-1.80 / -4.97%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.40
|
14.30
|
23,110
|
|
|
2/28/2008
|
-1.00 / -2.69%
|
37.20
|
37.80
|
36.20
|
36.20
|
36.20
|
15.05
|
26,640
|
|
|
2/27/2008
|
-1.90 / -4.86%
|
37.20
|
40.40
|
37.20
|
37.20
|
37.20
|
15.47
|
12,430
|
|
|
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
|
|
|