|
Closing price on 5/16/2007
|
|
| Open |
86.00 |
| High |
88.00 |
| Low |
86.00 |
| Volume |
23,840 |
| Split-adjusted Price |
20.11 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2007
|
-2.00 / -2.27%
|
86.00
|
88.00
|
86.00
|
86.00
|
86.00
|
20.11
|
23,840
|
|
|
5/15/2007
|
+1.50 / +1.73%
|
88.00
|
90.50
|
88.00
|
88.00
|
88.00
|
20.58
|
62,080
|
|
|
5/14/2007
|
+4.00 / +4.85%
|
86.00
|
86.50
|
86.00
|
86.50
|
86.50
|
20.23
|
31,350
|
|
|
5/11/2007
|
+1.00 / +1.23%
|
81.50
|
82.50
|
81.50
|
82.50
|
82.50
|
19.29
|
28,480
|
|
|
5/10/2007
|
-0.50 / -0.61%
|
81.50
|
82.00
|
81.00
|
81.50
|
81.50
|
19.06
|
12,380
|
|
|
5/9/2007
|
+2.00 / +2.50%
|
82.00
|
84.00
|
82.00
|
82.00
|
82.00
|
19.17
|
42,430
|
|
|
5/8/2007
|
+3.50 / +4.58%
|
79.00
|
80.00
|
79.00
|
80.00
|
80.00
|
18.71
|
42,780
|
|
|
5/7/2007
|
+3.00 / +4.08%
|
75.00
|
76.50
|
75.00
|
76.50
|
76.50
|
17.89
|
33,940
|
|
|
5/4/2007
|
-0.50 / -0.68%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.50
|
17.19
|
20,460
|
|
|
5/3/2007
|
-1.00 / -1.33%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
17.30
|
10,690
|
|
|
5/2/2007
|
-1.00 / -1.32%
|
75.00
|
75.00
|
72.50
|
75.00
|
75.00
|
17.54
|
16,430
|
|
|
4/25/2007
|
+1.00 / +1.33%
|
75.00
|
76.00
|
73.00
|
76.00
|
76.00
|
17.77
|
28,580
|
|
|
4/24/2007
|
+3.00 / +4.17%
|
72.00
|
75.00
|
68.50
|
75.00
|
75.00
|
17.54
|
37,570
|
|
|
4/23/2007
|
-3.50 / -4.64%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.00
|
16.84
|
25,590
|
|
|
4/20/2007
|
-3.50 / -4.43%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.50
|
17.65
|
27,530
|
|
|
4/19/2007
|
+3.50 / +4.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
18.47
|
19,680
|
|
|
4/18/2007
|
+3.50 / +4.86%
|
72.00
|
75.50
|
72.00
|
75.50
|
75.50
|
17.65
|
7,350
|
|
|
4/17/2007
|
-3.00 / -4.00%
|
72.00
|
72.00
|
71.50
|
72.00
|
72.00
|
16.84
|
53,900
|
|
|
4/16/2007
|
-3.50 / -4.46%
|
75.00
|
78.00
|
75.00
|
75.00
|
75.00
|
17.54
|
24,330
|
|
|
4/13/2007
|
-3.50 / -4.27%
|
78.50
|
79.00
|
78.50
|
78.50
|
78.50
|
18.36
|
21,380
|
|
|
4/12/2007
|
-3.00 / -3.53%
|
82.00
|
84.00
|
82.00
|
82.00
|
82.00
|
19.17
|
12,430
|
|
|
4/11/2007
|
0.00 / 0.00%
|
85.00
|
85.50
|
85.00
|
85.00
|
85.00
|
19.88
|
11,030
|
|
|
4/10/2007
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
19.88
|
8,340
|
|
|
4/9/2007
|
-0.50 / -0.58%
|
85.00
|
85.50
|
85.00
|
85.00
|
85.00
|
19.88
|
13,780
|
|
|
4/6/2007
|
-2.50 / -2.84%
|
85.50
|
86.00
|
85.50
|
85.50
|
85.50
|
19.99
|
20,720
|
|
|
4/5/2007
|
+2.50 / +2.92%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
20.58
|
39,320
|
|
|
4/4/2007
|
0.00 / 0.00%
|
85.50
|
86.00
|
84.50
|
85.50
|
85.50
|
19.99
|
49,810
|
|
|
4/3/2007
|
-4.00 / -4.47%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
19.99
|
24,670
|
|
|
4/2/2007
|
-4.50 / -4.79%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
20.93
|
23,600
|
|
|
3/30/2007
|
+2.00 / +2.17%
|
94.00
|
96.50
|
94.00
|
94.00
|
94.00
|
21.98
|
76,770
|
|
|