|
Closing price on 4/18/2008
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
20.60 |
| Volume |
56,650 |
| Split-adjusted Price |
8.79 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2008
|
-0.40 / -1.90%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.60
|
8.79
|
56,650
|
|
|
4/17/2008
|
+0.40 / +1.94%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
8.96
|
46,680
|
|
|
4/16/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.79
|
12,820
|
|
|
4/11/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.96
|
7,220
|
|
|
4/10/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.13
|
11,000
|
|
|
4/9/2008
|
-0.40 / -1.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
9.30
|
85,950
|
|
|
4/8/2008
|
-0.10 / -0.45%
|
22.70
|
22.70
|
21.90
|
22.20
|
22.20
|
9.48
|
123,890
|
|
|
4/7/2008
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.52
|
1,270
|
|
|
4/4/2008
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.35
|
15,220
|
|
|
4/3/2008
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.26
|
100
|
|
|
4/2/2008
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.18
|
1,760
|
|
|
4/1/2008
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
9.09
|
410
|
|
|
3/31/2008
|
+0.20 / +0.96%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.01
|
7,360
|
|
|
3/28/2008
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.92
|
2,450
|
|
|
3/27/2008
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.84
|
166,570
|
|
|
3/26/2008
|
-0.20 / -0.97%
|
19.70
|
21.40
|
19.70
|
20.50
|
20.50
|
8.75
|
39,050
|
|
|
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
|
|
|