|
Closing price on 8/27/2007
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
1,200 |
| Split-adjusted Price |
3.92 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2007
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.50
|
3.92
|
1,200
|
|
|
8/24/2007
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.98
|
500
|
|
|
8/23/2007
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
3.92
|
2,300
|
|
|
8/22/2007
|
+0.50 / +2.33%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
4.01
|
2,800
|
|
|
8/21/2007
|
0.00 / 0.00%
|
21.00
|
22.40
|
21.00
|
21.50
|
21.50
|
3.92
|
1,400
|
|
|
8/20/2007
|
-0.30 / -1.38%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
3.92
|
1,000
|
|
|
8/17/2007
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
3.98
|
1,100
|
|
|
8/16/2007
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.90
|
4.00
|
1,900
|
|
|
8/15/2007
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
3.98
|
3,700
|
|
|
8/14/2007
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.98
|
1,700
|
|
|
8/13/2007
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.50
|
3.92
|
4,600
|
|
|
8/10/2007
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.07
|
0
|
|
|
8/9/2007
|
+0.70 / +3.21%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
4.10
|
4,800
|
|
|
8/8/2007
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
3.98
|
1,900
|
|
|
8/7/2007
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.01
|
2,400
|
|
|
8/6/2007
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.01
|
2,000
|
|
|
8/3/2007
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
4.01
|
4,800
|
|
|
8/2/2007
|
-0.90 / -3.77%
|
22.10
|
23.00
|
22.10
|
23.00
|
23.00
|
4.20
|
1,800
|
|
|
8/1/2007
|
+2.10 / +9.63%
|
23.90
|
23.90
|
22.00
|
23.90
|
23.90
|
4.36
|
7,600
|
|
|
7/31/2007
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.98
|
0
|
|
|
7/30/2007
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
22.00
|
22.00
|
4.01
|
6,500
|
|
|
7/27/2007
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.01
|
1,000
|
|
|
7/26/2007
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.10
|
22.00
|
22.00
|
4.01
|
1,200
|
|
|
7/25/2007
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.01
|
2,000
|
|
|
7/24/2007
|
-1.40 / -5.98%
|
22.00
|
22.20
|
21.50
|
22.00
|
22.00
|
4.01
|
3,800
|
|
|
7/23/2007
|
-0.40 / -1.68%
|
22.90
|
23.40
|
22.20
|
23.40
|
23.40
|
4.27
|
2,400
|
|
|
7/20/2007
|
-0.20 / -0.83%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
4.34
|
1,300
|
|
|
7/19/2007
|
-0.60 / -2.44%
|
22.90
|
24.00
|
21.80
|
24.00
|
24.00
|
4.38
|
200
|
|
|
7/18/2007
|
+0.10 / +0.41%
|
24.20
|
24.60
|
24.00
|
24.60
|
24.60
|
4.49
|
3,300
|
|
|
7/17/2007
|
-1.10 / -4.30%
|
24.60
|
25.00
|
24.50
|
24.50
|
24.50
|
4.47
|
1,500
|
|
|