|
Closing price on 3/24/2008
|
|
| Open |
16.50 |
| High |
18.00 |
| Low |
16.20 |
| Volume |
11,700 |
| Split-adjusted Price |
3.12 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-1.60 / -8.99%
|
16.50
|
18.00
|
16.20
|
16.20
|
16.39
|
3.12
|
11,700
|
|
|
3/21/2008
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.75
|
3.43
|
7,400
|
|
|
3/20/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.47
|
6,000
|
|
|
3/19/2008
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.88
|
3.47
|
2,000
|
|
|
3/18/2008
|
-2.10 / -10.77%
|
17.90
|
18.50
|
17.40
|
17.40
|
17.51
|
3.35
|
43,900
|
|
|
3/17/2008
|
-0.90 / -4.41%
|
20.00
|
20.00
|
18.50
|
19.50
|
19.28
|
3.76
|
25,100
|
|
|
3/14/2008
|
-0.60 / -2.86%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.34
|
3.93
|
3,600
|
|
|
3/13/2008
|
-0.70 / -3.23%
|
21.80
|
21.80
|
19.60
|
21.00
|
20.63
|
4.04
|
13,200
|
|
|
3/12/2008
|
+0.20 / +0.93%
|
20.00
|
22.00
|
20.00
|
21.70
|
21.41
|
4.18
|
15,700
|
|
|
3/11/2008
|
-1.50 / -6.52%
|
23.00
|
23.80
|
21.50
|
21.50
|
21.72
|
4.14
|
10,600
|
|
|
3/10/2008
|
+1.30 / +5.99%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.79
|
4.43
|
25,600
|
|
|
3/7/2008
|
+1.90 / +9.60%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.18
|
6,000
|
|
|
3/6/2008
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.81
|
16,100
|
|
|
3/5/2008
|
-0.50 / -2.44%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.03
|
3.65
|
32,900
|
|
|
3/4/2008
|
-0.80 / -3.76%
|
21.50
|
21.50
|
20.20
|
20.50
|
20.49
|
3.74
|
13,800
|
|
|
3/3/2008
|
+0.40 / +1.91%
|
23.50
|
24.00
|
21.10
|
21.30
|
22.35
|
3.89
|
6,300
|
|
|
2/29/2008
|
-2.30 / -9.91%
|
23.50
|
23.50
|
20.90
|
20.90
|
22.12
|
3.81
|
13,400
|
|
|
2/28/2008
|
-0.80 / -3.33%
|
25.50
|
25.50
|
22.20
|
23.20
|
23.19
|
4.23
|
4,500
|
|
|
2/27/2008
|
-0.40 / -1.64%
|
23.00
|
25.00
|
23.00
|
24.00
|
24.26
|
4.38
|
6,000
|
|
|
2/26/2008
|
+1.10 / +4.72%
|
25.00
|
25.50
|
22.50
|
24.40
|
24.35
|
4.45
|
12,300
|
|
|
2/25/2008
|
+0.30 / +1.30%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.22
|
4.25
|
4,500
|
|
|
2/22/2008
|
+0.50 / +2.22%
|
21.50
|
23.00
|
20.70
|
23.00
|
21.24
|
4.20
|
18,500
|
|
|
2/21/2008
|
-1.10 / -4.66%
|
24.00
|
24.00
|
22.20
|
22.50
|
22.92
|
4.10
|
30,200
|
|
|
2/20/2008
|
-1.20 / -4.84%
|
25.00
|
25.10
|
23.60
|
23.60
|
24.64
|
4.31
|
8,800
|
|
|
2/19/2008
|
-0.70 / -2.75%
|
25.00
|
25.50
|
23.00
|
24.80
|
24.84
|
4.52
|
4,400
|
|
|
2/18/2008
|
-1.00 / -3.77%
|
24.30
|
26.00
|
24.30
|
25.50
|
24.65
|
4.65
|
5,900
|
|
|
2/15/2008
|
-1.00 / -3.64%
|
28.00
|
28.00
|
26.00
|
26.50
|
26.46
|
4.83
|
2,600
|
|
|
2/14/2008
|
+0.70 / +2.61%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.18
|
5.02
|
5,500
|
|
|
2/13/2008
|
-2.20 / -7.59%
|
29.00
|
29.00
|
26.50
|
26.80
|
26.98
|
4.89
|
13,900
|
|
|
2/12/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.00
|
29.00
|
28.87
|
5.29
|
10,700
|
|
|