|
Closing price on 3/31/2006
|
|
| Open |
57.50 |
| High |
58.50 |
| Low |
57.50 |
| Volume |
8,800 |
| Split-adjusted Price |
9.53 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2006
|
0.00 / 0.00%
|
57.50
|
58.50
|
57.50
|
57.50
|
57.50
|
9.53
|
8,800
|
|
|
3/30/2006
|
+1.00 / +1.77%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
9.53
|
13,350
|
|
|
3/29/2006
|
+1.50 / +2.73%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
9.36
|
19,500
|
|
|
3/28/2006
|
+1.50 / +2.80%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
9.12
|
8,970
|
|
|
3/27/2006
|
+1.00 / +1.90%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.50
|
8.87
|
4,310
|
|
|
3/24/2006
|
-2.00 / -3.67%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
8.70
|
15,420
|
|
|
3/23/2006
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.50
|
9.03
|
18,610
|
|
|
3/22/2006
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
9.12
|
43,270
|
|
|
3/21/2006
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
8.70
|
15,120
|
|
|
3/20/2006
|
0.00 / 0.00%
|
50.00
|
52.50
|
50.00
|
50.00
|
50.00
|
8.29
|
23,550
|
|
|
3/17/2006
|
+2.10 / +4.38%
|
48.70
|
50.00
|
48.70
|
50.00
|
50.00
|
8.29
|
9,180
|
|
|
3/16/2006
|
+0.20 / +0.42%
|
47.70
|
47.90
|
47.50
|
47.90
|
47.90
|
7.94
|
9,580
|
|
|
3/15/2006
|
+0.10 / +0.21%
|
47.60
|
47.70
|
47.00
|
47.70
|
47.70
|
7.91
|
9,330
|
|
|
3/14/2006
|
+0.50 / +1.06%
|
47.60
|
48.00
|
47.60
|
47.60
|
47.60
|
7.89
|
8,070
|
|
|
3/13/2006
|
+0.60 / +1.29%
|
47.00
|
47.10
|
47.00
|
47.10
|
47.10
|
7.81
|
6,370
|
|
|
3/10/2006
|
-0.50 / -1.06%
|
47.00
|
47.50
|
46.50
|
46.50
|
46.50
|
7.71
|
3,700
|
|
|
3/9/2006
|
+0.90 / +1.95%
|
46.10
|
47.00
|
46.10
|
47.00
|
47.00
|
7.79
|
4,550
|
|
|
3/8/2006
|
-0.90 / -1.91%
|
46.50
|
46.50
|
46.10
|
46.10
|
46.10
|
7.64
|
16,600
|
|
|
3/7/2006
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
7.79
|
14,800
|
|
|
3/6/2006
|
+1.30 / +2.78%
|
46.70
|
48.00
|
45.00
|
48.00
|
48.00
|
7.96
|
15,770
|
|
|
3/3/2006
|
-2.30 / -4.69%
|
49.00
|
50.00
|
46.70
|
46.70
|
46.70
|
7.74
|
11,750
|
|
|
3/2/2006
|
+2.30 / +4.93%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
8.12
|
7,700
|
|
|
3/1/2006
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
7.74
|
16,230
|
|
|
2/28/2006
|
+1.50 / +3.49%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
7.38
|
9,800
|
|
|
2/27/2006
|
+1.00 / +2.38%
|
42.80
|
43.00
|
42.80
|
43.00
|
43.00
|
7.13
|
6,610
|
|
|
2/24/2006
|
+1.00 / +2.44%
|
41.00
|
42.00
|
40.10
|
42.00
|
42.00
|
6.96
|
4,100
|
|
|
2/23/2006
|
+1.30 / +3.27%
|
39.70
|
41.00
|
39.70
|
41.00
|
41.00
|
6.80
|
3,510
|
|
|
2/22/2006
|
-1.30 / -3.17%
|
40.50
|
40.50
|
39.70
|
39.70
|
39.70
|
6.58
|
11,760
|
|
|
2/21/2006
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
6.80
|
3,380
|
|
|
2/20/2006
|
+1.50 / +3.85%
|
40.50
|
40.90
|
40.50
|
40.50
|
40.50
|
6.71
|
2,900
|
|
|