|
Closing price on 4/2/2007
|
|
| Open |
46.90 |
| High |
49.50 |
| Low |
44.30 |
| Volume |
14,500 |
| Split-adjusted Price |
8.08 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2007
|
-5.20 / -10.51%
|
46.90
|
49.50
|
44.30
|
44.30
|
44.30
|
8.08
|
14,500
|
|
|
3/30/2007
|
+4.10 / +9.03%
|
47.50
|
49.50
|
47.50
|
49.50
|
49.50
|
9.03
|
36,600
|
|
|
3/29/2007
|
+0.90 / +2.02%
|
44.00
|
45.40
|
44.00
|
45.40
|
45.40
|
8.28
|
34,400
|
|
|
3/28/2007
|
+3.80 / +9.34%
|
40.70
|
44.50
|
36.70
|
44.50
|
44.50
|
8.12
|
34,400
|
|
|
3/27/2007
|
-4.30 / -9.56%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
7.43
|
7,700
|
|
|
3/26/2007
|
-5.00 / -10.00%
|
45.20
|
47.40
|
45.00
|
45.00
|
45.00
|
8.21
|
4,400
|
|
|
3/23/2007
|
-3.00 / -5.66%
|
49.90
|
52.00
|
48.20
|
50.00
|
50.00
|
9.12
|
10,100
|
|
|
3/22/2007
|
0.00 / 0.00%
|
53.40
|
54.80
|
52.00
|
53.00
|
53.00
|
9.67
|
15,100
|
|
|
3/21/2007
|
+1.70 / +3.31%
|
53.00
|
56.20
|
53.00
|
53.00
|
53.00
|
9.67
|
25,400
|
|
|
3/20/2007
|
+1.30 / +2.60%
|
49.50
|
52.90
|
49.50
|
51.30
|
51.30
|
9.36
|
115,800
|
|
|
3/19/2007
|
+1.00 / +2.04%
|
45.80
|
50.30
|
45.00
|
50.00
|
50.00
|
9.12
|
135,600
|
|
|
3/16/2007
|
+0.20 / +0.41%
|
45.80
|
49.00
|
44.30
|
49.00
|
49.00
|
8.94
|
86,400
|
|
|
3/15/2007
|
-3.20 / -6.15%
|
49.20
|
52.00
|
48.80
|
48.80
|
48.80
|
8.90
|
8,200
|
|
|
3/14/2007
|
-4.00 / -7.14%
|
54.20
|
56.20
|
52.00
|
52.00
|
52.00
|
9.49
|
26,800
|
|
|
3/13/2007
|
-2.80 / -4.76%
|
56.90
|
62.00
|
54.00
|
56.00
|
56.00
|
10.22
|
44,000
|
|
|
3/12/2007
|
-4.00 / -6.37%
|
59.70
|
68.90
|
56.60
|
58.80
|
58.80
|
10.73
|
38,200
|
|
|
3/9/2007
|
-1.50 / -2.33%
|
62.70
|
63.00
|
61.40
|
62.80
|
62.80
|
11.46
|
28,500
|
|
|
3/8/2007
|
-3.40 / -5.02%
|
67.60
|
74.30
|
64.30
|
64.30
|
64.30
|
11.73
|
33,300
|
|
|
3/7/2007
|
+5.90 / +9.55%
|
65.00
|
67.70
|
65.00
|
67.70
|
67.70
|
12.35
|
32,800
|
|
|
3/6/2007
|
+5.50 / +9.77%
|
56.20
|
61.80
|
56.20
|
61.80
|
61.80
|
11.27
|
30,600
|
|
|
3/5/2007
|
+5.10 / +9.96%
|
56.00
|
56.30
|
56.00
|
56.30
|
56.30
|
10.27
|
35,200
|
|
|
3/2/2007
|
+4.10 / +8.70%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.20
|
9.34
|
19,000
|
|
|
3/1/2007
|
+4.20 / +9.79%
|
42.90
|
47.10
|
42.00
|
47.10
|
47.10
|
8.59
|
30,800
|
|
|
2/28/2007
|
+3.00 / +7.52%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
7.83
|
9,300
|
|
|
2/27/2007
|
+3.40 / +9.32%
|
37.00
|
39.90
|
37.00
|
39.90
|
39.90
|
7.28
|
28,800
|
|
|
2/26/2007
|
+3.00 / +8.96%
|
34.00
|
36.70
|
34.00
|
36.50
|
36.50
|
6.66
|
13,800
|
|
|
2/15/2007
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
6.11
|
17,900
|
|
|
2/14/2007
|
+1.00 / +3.08%
|
32.00
|
33.50
|
32.00
|
33.50
|
33.50
|
6.11
|
16,000
|
|
|
2/13/2007
|
+0.50 / +1.56%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.50
|
5.93
|
5,200
|
|
|
2/12/2007
|
+1.00 / +3.23%
|
31.40
|
32.00
|
31.40
|
32.00
|
32.00
|
5.84
|
6,500
|
|
|