|
Closing price on 9/3/2008
|
|
| Open |
31.90 |
| High |
33.20 |
| Low |
31.90 |
| Volume |
31,880 |
| Split-adjusted Price |
1.58 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2008
|
+1.50 / +4.73%
|
31.90
|
33.20
|
31.90
|
33.20
|
33.20
|
1.58
|
31,880
|
|
|
8/29/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.51
|
7,340
|
|
|
8/28/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.58
|
11,190
|
|
|
8/27/2008
|
+1.20 / +3.55%
|
35.40
|
35.40
|
33.50
|
35.00
|
35.00
|
1.66
|
31,290
|
|
|
8/26/2008
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.70
|
33.80
|
33.80
|
1.61
|
26,150
|
|
|
8/25/2008
|
+1.50 / +4.89%
|
32.20
|
32.20
|
31.00
|
32.20
|
32.20
|
1.53
|
23,890
|
|
|
8/22/2008
|
-1.60 / -4.95%
|
33.90
|
33.90
|
30.70
|
30.70
|
30.70
|
1.46
|
25,030
|
|
|
8/21/2008
|
+1.30 / +4.19%
|
31.00
|
32.30
|
30.00
|
32.30
|
32.30
|
1.54
|
23,460
|
|
|
8/20/2008
|
+0.50 / +1.64%
|
29.00
|
32.00
|
29.00
|
31.00
|
31.00
|
1.47
|
31,720
|
|
|
8/19/2008
|
+1.40 / +4.81%
|
30.50
|
30.50
|
29.70
|
30.50
|
30.50
|
1.45
|
39,340
|
|
|
8/18/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.38
|
11,150
|
|
|
8/15/2008
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
1.32
|
8,340
|
|
|
8/14/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.28
|
11,650
|
|
|
8/13/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
1.25
|
11,140
|
|
|
8/12/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.22
|
24,020
|
|
|
8/11/2008
|
+0.70 / +2.89%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.18
|
3,300
|
|
|
8/8/2008
|
+0.70 / +2.98%
|
24.20
|
24.20
|
23.10
|
24.20
|
24.20
|
1.15
|
10,550
|
|
|
8/7/2008
|
-0.60 / -2.49%
|
24.70
|
24.80
|
23.50
|
23.50
|
23.50
|
1.12
|
21,000
|
|
|
8/6/2008
|
+0.40 / +1.69%
|
23.00
|
24.20
|
23.00
|
24.10
|
24.10
|
1.15
|
3,580
|
|
|
8/5/2008
|
-0.70 / -2.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.13
|
550
|
|
|
8/4/2008
|
-0.70 / -2.79%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1.16
|
230
|
|
|
8/1/2008
|
-0.70 / -2.71%
|
25.10
|
26.30
|
25.10
|
25.10
|
25.10
|
1.19
|
14,930
|
|
|
7/31/2008
|
-0.70 / -2.64%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.23
|
3,650
|
|
|
7/30/2008
|
-0.80 / -2.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.26
|
8,300
|
|
|
7/29/2008
|
+0.70 / +2.63%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.30
|
13,390
|
|
|
7/28/2008
|
+0.70 / +2.70%
|
26.50
|
26.60
|
26.00
|
26.60
|
26.60
|
1.26
|
12,050
|
|
|
7/25/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.23
|
11,450
|
|
|
7/24/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1.27
|
49,120
|
|
|
7/23/2008
|
-0.80 / -2.83%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.50
|
1.31
|
200
|
|
|
7/22/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.35
|
10
|
|
|