|
Closing price on 7/2/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
12,900 |
| Split-adjusted Price |
2.56 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2008
|
+0.20 / +1.53%
|
13.50
|
13.50
|
12.60
|
13.30
|
13.30
|
2.56
|
12,900
|
|
|
7/1/2008
|
+0.10 / +0.77%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.03
|
2.52
|
29,300
|
|
|
6/30/2008
|
+0.50 / +4.00%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.56
|
2.50
|
9,200
|
|
|
6/27/2008
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.41
|
7,600
|
|
|
6/26/2008
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.04
|
2.48
|
1,100
|
|
|
6/25/2008
|
+0.50 / +3.94%
|
13.00
|
13.20
|
12.70
|
13.20
|
12.99
|
2.54
|
17,100
|
|
|
6/24/2008
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.66
|
2.45
|
14,300
|
|
|
6/23/2008
|
+0.10 / +0.80%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.32
|
2.43
|
14,100
|
|
|
6/20/2008
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.41
|
1,300
|
|
|
6/19/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.50
|
2,900
|
|
|
6/18/2008
|
-0.30 / -2.26%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.50
|
2.50
|
16,000
|
|
|
6/17/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.56
|
1,600
|
|
|
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
|
|
|