|
Closing price on 7/28/2008
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
36,700 |
| Split-adjusted Price |
2.31 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
-0.40 / -3.23%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.09
|
2.31
|
36,700
|
|
|
7/25/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.39
|
7,500
|
|
|
7/24/2008
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.48
|
2,000
|
|
|
7/23/2008
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.58
|
0
|
|
|
7/22/2008
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.58
|
100
|
|
|
7/21/2008
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.68
|
200
|
|
|
7/18/2008
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.41
|
2.77
|
14,900
|
|
|
7/17/2008
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.93
|
2.89
|
60,600
|
|
|
7/16/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
13.90
|
14.30
|
14.50
|
2.75
|
20,600
|
|
|
7/15/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.77
|
19,200
|
|
|
7/14/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.94
|
2.70
|
19,700
|
|
|
7/11/2008
|
+0.30 / +2.26%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.49
|
2.62
|
40,600
|
|
|
7/10/2008
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.11
|
2.56
|
22,800
|
|
|
7/9/2008
|
-0.30 / -2.19%
|
13.70
|
13.90
|
13.20
|
13.40
|
13.44
|
2.58
|
17,200
|
|
|
7/8/2008
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.71
|
2.64
|
11,000
|
|
|
7/7/2008
|
-0.60 / -4.23%
|
14.60
|
14.60
|
13.60
|
13.60
|
14.18
|
2.62
|
19,600
|
|
|
7/4/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.08
|
2.73
|
19,900
|
|
|
7/3/2008
|
+0.50 / +3.76%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.72
|
2.66
|
26,800
|
|
|
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
|
|
|