|
Closing price on 6/16/2008
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
5,200 |
| Split-adjusted Price |
2.50 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.50
|
5,200
|
|
|
6/13/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.45
|
8,500
|
|
|
6/12/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.39
|
10,500
|
|
|
6/11/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.33
|
4,600
|
|
|
6/10/2008
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.27
|
1,400
|
|
|
6/9/2008
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.54
|
2.29
|
11,900
|
|
|
6/6/2008
|
+0.20 / +1.71%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.61
|
2.29
|
5,600
|
|
|
6/5/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
7,900
|
|
|
6/4/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.31
|
3,300
|
|
|
6/3/2008
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.28
|
2.33
|
2,100
|
|
|
6/2/2008
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.41
|
2.37
|
19,200
|
|
|
5/30/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.22
|
2.37
|
12,500
|
|
|
5/29/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.31
|
16,800
|
|
|
5/28/2008
|
+0.30 / +2.52%
|
11.60
|
12.20
|
11.60
|
12.20
|
11.74
|
2.35
|
24,500
|
|
|
5/27/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.29
|
5,700
|
|
|
5/26/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.35
|
6,300
|
|
|
5/23/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.41
|
5,800
|
|
|
5/22/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.46
|
10,100
|
|
|
5/21/2008
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.52
|
3,800
|
|
|
5/20/2008
|
-0.20 / -1.49%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.46
|
2.54
|
1,000
|
|
|
5/19/2008
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.48
|
2.58
|
4,300
|
|
|
5/16/2008
|
-0.10 / -0.73%
|
13.30
|
14.10
|
13.30
|
13.60
|
13.62
|
2.62
|
10,500
|
|
|
5/15/2008
|
-0.40 / -2.84%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.73
|
2.64
|
12,700
|
|
|
5/14/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.72
|
300
|
|
|
5/13/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.79
|
200
|
|
|
5/12/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.87
|
4,600
|
|
|
5/9/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.95
|
3,000
|
|
|
5/8/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.02
|
1,600
|
|
|
5/7/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.10
|
4,600
|
|
|
5/6/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.18
|
100
|
|
|