|
Closing price on 1/16/2008
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
36.00 |
| Volume |
9,480 |
| Split-adjusted Price |
5.00 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2008
|
+1.70 / +4.82%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.60
|
5.00
|
9,480
|
|
|
1/15/2008
|
-1.80 / -4.85%
|
35.30
|
36.00
|
35.30
|
35.30
|
35.40
|
4.77
|
10,400
|
|
|
1/14/2008
|
-1.40 / -3.64%
|
37.50
|
37.50
|
37.10
|
37.10
|
37.20
|
5.01
|
10,250
|
|
|
1/11/2008
|
+1.00 / +2.63%
|
39.00
|
39.00
|
36.50
|
39.00
|
37.80
|
5.27
|
1,090
|
|
|
1/10/2008
|
-1.00 / -2.56%
|
37.50
|
39.00
|
37.50
|
38.00
|
37.80
|
5.13
|
10,850
|
|
|
1/9/2008
|
+0.80 / +2.09%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.20
|
5.27
|
11,150
|
|
|
1/8/2008
|
0.00 / 0.00%
|
37.60
|
40.00
|
37.60
|
38.20
|
38.20
|
5.16
|
8,610
|
|
|
1/7/2008
|
+0.40 / +1.06%
|
38.20
|
38.20
|
37.00
|
38.20
|
37.50
|
5.16
|
34,590
|
|
|
1/4/2008
|
0.00 / 0.00%
|
36.90
|
38.20
|
36.90
|
38.20
|
37.55
|
5.16
|
21,200
|
|
|
1/3/2008
|
-1.80 / -4.50%
|
39.10
|
40.00
|
38.20
|
38.20
|
39.00
|
5.16
|
12,600
|
|
|
1/2/2008
|
-1.70 / -4.08%
|
41.50
|
41.50
|
40.00
|
40.00
|
40.70
|
5.40
|
4,520
|
|
|
12/28/2007
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.90
|
5.61
|
9,680
|
|
|
12/27/2007
|
-0.60 / -1.41%
|
41.80
|
42.50
|
41.80
|
42.00
|
41.90
|
5.67
|
9,420
|
|
|
12/26/2007
|
-0.20 / -0.47%
|
42.80
|
42.90
|
42.50
|
42.60
|
42.70
|
5.75
|
5,060
|
|
|
12/25/2007
|
-1.50 / -3.39%
|
45.40
|
45.40
|
42.80
|
42.80
|
43.50
|
5.78
|
3,750
|
|
|
12/24/2007
|
+1.40 / +3.26%
|
44.50
|
44.50
|
44.00
|
44.30
|
44.20
|
5.98
|
5,540
|
|
|
12/21/2007
|
0.00 / 0.00%
|
42.50
|
44.30
|
42.50
|
44.30
|
43.40
|
5.98
|
6,450
|
|
|
12/20/2007
|
-2.30 / -4.94%
|
46.50
|
46.50
|
44.30
|
44.30
|
45.40
|
5.98
|
4,850
|
|
|
12/19/2007
|
+0.90 / +1.97%
|
45.70
|
46.70
|
45.50
|
46.60
|
45.70
|
6.29
|
4,460
|
|
|
12/18/2007
|
+1.20 / +2.70%
|
42.50
|
45.70
|
42.50
|
45.70
|
44.60
|
6.17
|
3,120
|
|
|
12/17/2007
|
+1.10 / +2.53%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
6.01
|
1,010
|
|
|
12/14/2007
|
-1.50 / -3.33%
|
43.40
|
46.00
|
43.40
|
43.50
|
45.20
|
5.88
|
6,010
|
|
|
12/13/2007
|
-1.50 / -3.23%
|
45.20
|
46.00
|
45.00
|
45.00
|
45.20
|
6.08
|
7,250
|
|
|
12/12/2007
|
0.00 / 0.00%
|
46.10
|
46.90
|
46.10
|
46.50
|
46.50
|
6.28
|
12,350
|
|
|
12/11/2007
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.80
|
6.28
|
34,890
|
|
|
12/10/2007
|
+0.40 / +0.86%
|
46.20
|
47.30
|
46.20
|
47.00
|
46.90
|
6.35
|
23,660
|
|
|
12/7/2007
|
+1.00 / +2.17%
|
46.00
|
48.00
|
46.00
|
47.00
|
46.00
|
6.35
|
31,130
|
|
|
12/6/2007
|
-1.00 / -2.13%
|
46.50
|
47.00
|
46.00
|
46.00
|
46.00
|
6.21
|
9,650
|
|
|
12/5/2007
|
-1.00 / -2.08%
|
46.00
|
47.00
|
45.80
|
47.00
|
46.40
|
6.35
|
21,180
|
|
|
12/4/2007
|
+2.00 / +4.35%
|
48.20
|
48.20
|
46.50
|
48.00
|
48.00
|
6.48
|
81,230
|
|
|