|
Closing price on 3/17/2008
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
24.60 |
| Volume |
7,540 |
| Split-adjusted Price |
3.53 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-1.60 / -6.08%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.70
|
3.53
|
7,540
|
|
|
3/14/2008
|
-1.30 / -4.80%
|
25.90
|
28.40
|
25.80
|
25.80
|
27.30
|
3.69
|
12,450
|
|
|
3/13/2008
|
-1.40 / -4.91%
|
29.50
|
29.50
|
27.10
|
27.10
|
27.30
|
3.88
|
3,110
|
|
|
3/12/2008
|
+0.90 / +3.26%
|
26.30
|
28.50
|
26.30
|
28.50
|
26.80
|
4.08
|
820
|
|
|
3/11/2008
|
-1.40 / -4.83%
|
27.60
|
28.00
|
27.60
|
27.60
|
27.70
|
3.95
|
7,300
|
|
|
3/10/2008
|
+1.00 / +3.57%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.30
|
4.15
|
16,250
|
|
|
3/7/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.00
|
400
|
|
|
3/6/2008
|
-0.30 / -1.11%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
3.82
|
6,750
|
|
|
3/5/2008
|
-1.10 / -3.91%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.70
|
3.65
|
16,090
|
|
|
3/4/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3.80
|
1,380
|
|
|
3/3/2008
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.80
|
3.98
|
4,360
|
|
|
2/29/2008
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.75
|
4.19
|
69,170
|
|
|
2/28/2008
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
4.00
|
11,650
|
|
|
2/27/2008
|
-1.40 / -4.73%
|
28.20
|
29.00
|
28.20
|
28.20
|
28.40
|
3.81
|
5,990
|
|
|
2/26/2008
|
-1.50 / -4.82%
|
30.00
|
31.10
|
29.60
|
29.60
|
30.10
|
4.00
|
17,450
|
|
|
2/25/2008
|
+3.20 / +11.47%
|
29.70
|
31.10
|
29.70
|
31.10
|
30.40
|
4.20
|
15,090
|
|
|
2/22/2008
|
+0.40 / +1.37%
|
27.90
|
29.70
|
27.90
|
29.70
|
29.40
|
4.01
|
19,110
|
|
|
2/21/2008
|
-1.50 / -4.87%
|
29.40
|
32.20
|
29.30
|
29.30
|
29.40
|
3.96
|
11,720
|
|
|
2/20/2008
|
-1.60 / -4.94%
|
30.80
|
32.40
|
30.80
|
30.80
|
32.20
|
4.16
|
28,810
|
|
|
2/19/2008
|
-0.40 / -1.22%
|
32.10
|
33.90
|
32.10
|
32.40
|
32.60
|
4.38
|
5,090
|
|
|
2/18/2008
|
-0.80 / -2.38%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
4.43
|
5,740
|
|
|
2/15/2008
|
+1.50 / +4.55%
|
34.60
|
34.60
|
32.60
|
34.50
|
33.10
|
4.66
|
2,110
|
|
|
2/14/2008
|
-0.60 / -1.79%
|
32.60
|
35.20
|
32.50
|
33.00
|
33.10
|
4.46
|
6,110
|
|
|
2/13/2008
|
-1.40 / -4.00%
|
35.50
|
35.50
|
33.40
|
33.60
|
33.80
|
4.54
|
5,360
|
|
|
2/12/2008
|
-1.70 / -4.63%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.80
|
4.73
|
2,850
|
|
|
2/1/2008
|
0.00 / 0.00%
|
37.00
|
38.20
|
36.50
|
36.50
|
36.80
|
4.93
|
6,950
|
|
|
1/31/2008
|
+0.30 / +0.83%
|
36.80
|
36.80
|
36.50
|
36.50
|
36.80
|
4.93
|
1,850
|
|
|
1/30/2008
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.10
|
36.20
|
36.20
|
4.89
|
7,800
|
|
|
1/29/2008
|
+1.50 / +4.55%
|
32.50
|
34.50
|
32.20
|
34.50
|
33.90
|
4.66
|
4,920
|
|
|
1/28/2008
|
+1.10 / +3.45%
|
32.00
|
33.00
|
32.00
|
33.00
|
33.00
|
4.46
|
6,820
|
|
|