|
Closing price on 1/29/2008
|
|
| Open |
25.50 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
13,700 |
| Split-adjusted Price |
4.76 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+0.50 / +1.95%
|
25.50
|
26.50
|
25.50
|
26.10
|
26.00
|
4.76
|
13,700
|
|
|
1/28/2008
|
+2.10 / +8.94%
|
26.00
|
26.00
|
24.60
|
25.60
|
25.16
|
4.67
|
6,200
|
|
|
1/25/2008
|
+0.80 / +3.52%
|
24.00
|
25.00
|
23.10
|
23.50
|
24.54
|
4.29
|
19,100
|
|
|
1/24/2008
|
+0.50 / +2.25%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.79
|
4.14
|
3,800
|
|
|
1/23/2008
|
-0.80 / -3.48%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.46
|
4.05
|
4,800
|
|
|
1/22/2008
|
-0.50 / -2.13%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.43
|
4.20
|
2,600
|
|
|
1/21/2008
|
-1.40 / -5.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.29
|
200
|
|
|
1/18/2008
|
+0.90 / +3.75%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.96
|
4.54
|
2,900
|
|
|
1/17/2008
|
-0.20 / -0.83%
|
25.50
|
26.00
|
24.00
|
24.00
|
24.95
|
4.38
|
8,800
|
|
|
1/16/2008
|
+2.30 / +10.50%
|
23.20
|
24.20
|
23.00
|
24.20
|
23.81
|
4.41
|
8,800
|
|
|
1/15/2008
|
-1.60 / -6.81%
|
23.50
|
23.50
|
21.20
|
21.90
|
22.05
|
4.00
|
11,100
|
|
|
1/14/2008
|
-0.80 / -3.29%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
4.29
|
1,800
|
|
|
1/11/2008
|
+1.20 / +5.19%
|
23.90
|
24.30
|
23.90
|
24.30
|
23.97
|
4.43
|
10,300
|
|
|
1/10/2008
|
-1.20 / -4.94%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.46
|
4.21
|
8,100
|
|
|
1/9/2008
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.44
|
4.43
|
3,100
|
|
|
1/8/2008
|
+0.50 / +2.04%
|
24.70
|
25.00
|
24.00
|
25.00
|
24.61
|
4.56
|
4,400
|
|
|
1/7/2008
|
-1.50 / -5.77%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.61
|
4.47
|
4,900
|
|
|
1/4/2008
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.74
|
6,500
|
|
|
1/3/2008
|
-0.50 / -1.92%
|
26.90
|
26.90
|
25.50
|
25.50
|
26.20
|
4.65
|
200
|
|
|
1/2/2008
|
-1.50 / -5.45%
|
27.30
|
27.30
|
26.00
|
26.00
|
27.18
|
4.74
|
1,100
|
|
|
12/28/2007
|
+0.50 / +1.85%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.31
|
5.02
|
2,500
|
|
|
12/27/2007
|
-0.40 / -1.46%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.28
|
4.93
|
2,400
|
|
|
12/26/2007
|
+0.90 / +3.40%
|
26.50
|
27.40
|
26.50
|
27.40
|
26.76
|
5.00
|
700
|
|
|
12/25/2007
|
+0.50 / +1.92%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.70
|
4.83
|
7,500
|
|
|
12/24/2007
|
-0.70 / -2.62%
|
26.00
|
26.60
|
26.00
|
26.00
|
26.30
|
4.74
|
4,700
|
|
|
12/21/2007
|
-0.70 / -2.55%
|
26.00
|
27.00
|
26.00
|
26.70
|
26.64
|
4.87
|
3,100
|
|
|
12/20/2007
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.31
|
5.00
|
4,600
|
|
|
12/19/2007
|
+2.00 / +7.84%
|
26.30
|
28.00
|
26.30
|
27.50
|
27.19
|
5.02
|
7,900
|
|
|
12/18/2007
|
-1.50 / -5.56%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.58
|
4.65
|
4,200
|
|
|
12/17/2007
|
-1.00 / -3.57%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.05
|
4.93
|
1,500
|
|
|