|
Closing price on 5/6/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
100 |
| Split-adjusted Price |
3.18 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.18
|
100
|
|
|
5/5/2008
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.27
|
200
|
|
|
4/29/2008
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.63
|
3.16
|
1,600
|
|
|
4/28/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
3.24
|
5,200
|
|
|
4/25/2008
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.16
|
2,800
|
|
|
4/24/2008
|
+0.10 / +0.62%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.04
|
3.14
|
2,500
|
|
|
4/23/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.12
|
6,700
|
|
|
4/22/2008
|
-0.50 / -2.91%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.72
|
3.22
|
5,800
|
|
|
4/21/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.24
|
3.31
|
8,200
|
|
|
4/18/2008
|
-0.10 / -0.58%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.66
|
3.31
|
12,700
|
|
|
4/17/2008
|
+0.40 / +2.37%
|
16.40
|
17.40
|
16.40
|
17.30
|
17.22
|
3.33
|
11,200
|
|
|
4/16/2008
|
-0.50 / -2.87%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.25
|
14,000
|
|
|
4/11/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.35
|
1,500
|
|
|
4/10/2008
|
-0.40 / -2.19%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.45
|
11,400
|
|
|
4/9/2008
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.43
|
3.52
|
5,600
|
|
|
4/8/2008
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.40
|
18.80
|
18.80
|
3.62
|
34,200
|
|
|
4/7/2008
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.64
|
100
|
|
|
4/4/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.54
|
100
|
|
|
4/3/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.49
|
500
|
|
|
4/2/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.43
|
500
|
|
|
4/1/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.37
|
4,400
|
|
|
3/31/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.31
|
7,000
|
|
|
3/28/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.25
|
100
|
|
|
3/27/2008
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.20
|
500
|
|
|
3/26/2008
|
+1.70 / +11.49%
|
16.50
|
16.50
|
15.50
|
16.50
|
16.34
|
3.18
|
29,700
|
|
|
3/25/2008
|
-1.40 / -8.64%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.96
|
2.85
|
20,900
|
|
|
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
|
|
|