|
Closing price on 5/14/2007
|
|
| Open |
33.80 |
| High |
34.50 |
| Low |
32.00 |
| Volume |
5,700 |
| Split-adjusted Price |
6.20 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2007
|
0.00 / 0.00%
|
33.80
|
34.50
|
32.00
|
34.00
|
34.00
|
6.20
|
5,700
|
|
|
5/11/2007
|
+1.40 / +4.29%
|
33.50
|
35.00
|
33.50
|
34.00
|
34.00
|
6.20
|
4,900
|
|
|
5/10/2007
|
-1.90 / -5.51%
|
32.60
|
34.00
|
32.00
|
32.60
|
32.60
|
5.95
|
4,500
|
|
|
5/9/2007
|
-1.00 / -2.82%
|
34.10
|
34.50
|
33.00
|
34.50
|
34.50
|
6.29
|
4,900
|
|
|
5/8/2007
|
+0.10 / +0.28%
|
35.50
|
36.00
|
35.50
|
35.50
|
35.50
|
6.48
|
6,200
|
|
|
5/7/2007
|
+3.40 / +10.63%
|
32.70
|
35.40
|
32.70
|
35.40
|
35.40
|
6.46
|
5,800
|
|
|
5/4/2007
|
-1.00 / -3.03%
|
32.20
|
33.00
|
32.00
|
32.00
|
32.00
|
5.84
|
3,300
|
|
|
5/3/2007
|
-2.40 / -6.78%
|
33.00
|
34.00
|
32.50
|
33.00
|
33.00
|
6.02
|
5,200
|
|
|
5/2/2007
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
6.46
|
0
|
|
|
4/25/2007
|
+1.50 / +4.41%
|
34.50
|
36.20
|
34.50
|
35.50
|
35.50
|
6.48
|
3,300
|
|
|
4/24/2007
|
0.00 / 0.00%
|
34.10
|
35.00
|
33.50
|
34.00
|
34.00
|
6.20
|
4,600
|
|
|
4/23/2007
|
-1.90 / -5.29%
|
34.30
|
35.90
|
33.70
|
34.00
|
34.00
|
6.20
|
10,400
|
|
|
4/20/2007
|
-0.70 / -1.91%
|
36.60
|
40.00
|
35.50
|
35.90
|
35.90
|
6.55
|
12,100
|
|
|
4/19/2007
|
+1.40 / +3.98%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
6.68
|
9,800
|
|
|
4/18/2007
|
+2.30 / +6.99%
|
32.00
|
35.20
|
28.80
|
35.20
|
35.20
|
6.42
|
15,000
|
|
|
4/17/2007
|
-1.90 / -5.46%
|
32.00
|
33.00
|
31.80
|
32.90
|
32.90
|
6.00
|
21,600
|
|
|
4/16/2007
|
-4.20 / -10.77%
|
35.30
|
39.00
|
34.80
|
34.80
|
34.80
|
6.35
|
5,100
|
|
|
4/13/2007
|
+1.00 / +2.63%
|
38.20
|
39.00
|
37.00
|
39.00
|
39.00
|
7.11
|
7,100
|
|
|
4/12/2007
|
-3.00 / -7.32%
|
39.90
|
41.30
|
37.50
|
38.00
|
38.00
|
6.93
|
10,400
|
|
|
4/11/2007
|
-1.00 / -2.38%
|
41.30
|
42.50
|
41.00
|
41.00
|
41.00
|
7.48
|
1,200
|
|
|
4/10/2007
|
-0.50 / -1.18%
|
42.20
|
42.90
|
42.00
|
42.00
|
42.00
|
7.66
|
2,500
|
|
|
4/9/2007
|
+1.00 / +2.41%
|
42.00
|
42.50
|
42.00
|
42.50
|
42.50
|
7.75
|
3,100
|
|
|
4/6/2007
|
-1.80 / -4.16%
|
40.90
|
42.70
|
40.00
|
41.50
|
41.50
|
7.57
|
14,800
|
|
|
4/5/2007
|
-1.70 / -3.78%
|
43.70
|
44.00
|
42.00
|
43.30
|
43.30
|
7.90
|
8,100
|
|
|
4/4/2007
|
+2.50 / +5.88%
|
42.80
|
46.00
|
42.00
|
45.00
|
45.00
|
8.21
|
6,000
|
|
|
4/3/2007
|
-1.80 / -4.06%
|
42.80
|
44.00
|
42.30
|
42.50
|
42.50
|
7.75
|
7,100
|
|
|
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
|
|
|