|
|
Closing price on 5/23/2008
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
30.80 |
| Volume |
10 |
| Split-adjusted Price |
1.46 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
-0.60 / -1.91%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.46
|
10
|
|
|
5/22/2008
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
1.49
|
30
|
|
|
5/21/2008
|
-0.60 / -1.84%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.00
|
1.52
|
110
|
|
|
5/20/2008
|
-0.60 / -1.81%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
1.55
|
400
|
|
|
5/19/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
1.58
|
510
|
|
|
5/16/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.61
|
220
|
|
|
5/15/2008
|
-1.30 / -3.64%
|
35.10
|
35.10
|
34.40
|
34.40
|
34.40
|
1.64
|
16,340
|
|
|
5/14/2008
|
-0.70 / -1.92%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.67
|
10
|
|
|
5/13/2008
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
1.70
|
0
|
|
|
5/12/2008
|
-0.70 / -1.89%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
1.70
|
20
|
|
|
5/9/2008
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
1.73
|
2,120
|
|
|
5/8/2008
|
-0.70 / -1.82%
|
38.50
|
38.50
|
37.80
|
37.80
|
37.80
|
1.77
|
230
|
|
|
5/7/2008
|
-0.70 / -1.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
1.80
|
4,560
|
|
|
5/6/2008
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
1.83
|
14,660
|
|
|
5/5/2008
|
+0.40 / +1.01%
|
40.30
|
40.30
|
40.00
|
40.00
|
40.00
|
1.87
|
9,200
|
|
|
4/29/2008
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.00
|
39.60
|
39.60
|
1.85
|
5,690
|
|
|
4/28/2008
|
+0.70 / +1.79%
|
38.40
|
39.70
|
38.40
|
39.70
|
39.70
|
1.86
|
7,300
|
|
|
4/25/2008
|
+0.50 / +1.30%
|
37.80
|
39.20
|
37.80
|
39.00
|
39.00
|
1.82
|
2,350
|
|
|
4/24/2008
|
-0.70 / -1.79%
|
38.50
|
39.60
|
38.50
|
38.50
|
38.50
|
1.80
|
5,460
|
|
|
4/23/2008
|
-0.80 / -2.00%
|
39.20
|
39.30
|
39.20
|
39.20
|
39.20
|
1.83
|
3,400
|
|
|
4/22/2008
|
-0.60 / -1.48%
|
39.80
|
40.00
|
39.80
|
40.00
|
40.00
|
1.87
|
6,120
|
|
|
4/21/2008
|
0.00 / 0.00%
|
39.80
|
40.60
|
39.80
|
40.60
|
40.60
|
1.90
|
2,740
|
|
|
4/18/2008
|
0.00 / 0.00%
|
41.20
|
41.20
|
40.60
|
40.60
|
40.60
|
1.90
|
24,420
|
|
|
4/17/2008
|
+0.70 / +1.75%
|
39.20
|
40.60
|
39.20
|
40.60
|
40.60
|
1.90
|
15,110
|
|
|
4/16/2008
|
-0.30 / -0.75%
|
39.40
|
39.90
|
39.40
|
39.90
|
39.90
|
1.87
|
48,030
|
|
|
4/11/2008
|
-0.80 / -1.95%
|
41.00
|
41.00
|
40.20
|
40.20
|
40.20
|
1.88
|
220
|
|
|
4/10/2008
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
1.92
|
1,060
|
|
|
4/9/2008
|
-0.80 / -1.88%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
1.95
|
2,070
|
|
|
4/8/2008
|
-0.80 / -1.84%
|
44.00
|
44.00
|
42.60
|
42.60
|
42.60
|
1.99
|
35,140
|
|
|
4/7/2008
|
+0.80 / +1.88%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
2.03
|
15,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|