|
Closing price on 5/8/2007
|
|
| Open |
36.50 |
| High |
37.20 |
| Low |
36.50 |
| Volume |
900 |
| Split-adjusted Price |
8.48 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2007
|
+0.50 / +1.39%
|
36.50
|
37.20
|
36.50
|
36.50
|
36.50
|
8.48
|
900
|
|
|
5/7/2007
|
+1.00 / +2.86%
|
33.90
|
36.50
|
31.90
|
36.00
|
36.00
|
8.37
|
500
|
|
|
5/4/2007
|
0.00 / 0.00%
|
35.40
|
36.30
|
35.00
|
35.00
|
35.00
|
8.14
|
4,600
|
|
|
5/3/2007
|
0.00 / 0.00%
|
35.70
|
36.30
|
35.00
|
35.00
|
35.00
|
8.14
|
2,600
|
|
|
5/2/2007
|
+1.00 / +2.94%
|
35.00
|
36.80
|
35.00
|
35.00
|
35.00
|
8.14
|
7,600
|
|
|
4/25/2007
|
0.00 / 0.00%
|
34.00
|
35.50
|
34.00
|
34.00
|
34.00
|
7.90
|
3,500
|
|
|
4/24/2007
|
-2.30 / -6.34%
|
33.70
|
35.00
|
33.00
|
34.00
|
34.00
|
7.90
|
9,700
|
|
|
4/23/2007
|
-0.20 / -0.55%
|
36.10
|
36.30
|
36.00
|
36.30
|
36.30
|
8.44
|
900
|
|
|
4/20/2007
|
-0.20 / -0.54%
|
36.30
|
36.70
|
36.00
|
36.50
|
36.50
|
8.48
|
1,100
|
|
|
4/19/2007
|
+3.20 / +9.55%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
8.53
|
10,400
|
|
|
4/18/2007
|
+3.20 / +10.56%
|
31.00
|
33.50
|
31.00
|
33.50
|
33.50
|
7.79
|
31,100
|
|
|
4/17/2007
|
-2.60 / -7.90%
|
30.50
|
31.60
|
30.30
|
30.30
|
30.30
|
7.04
|
7,900
|
|
|
4/16/2007
|
-3.60 / -9.86%
|
33.60
|
35.00
|
32.90
|
32.90
|
32.90
|
7.65
|
4,400
|
|
|
4/13/2007
|
-1.50 / -3.95%
|
36.50
|
38.10
|
36.30
|
36.50
|
36.50
|
8.48
|
1,300
|
|
|
4/12/2007
|
-1.20 / -3.06%
|
37.00
|
38.00
|
35.10
|
38.00
|
38.00
|
8.83
|
2,300
|
|
|
4/11/2007
|
-0.10 / -0.25%
|
39.00
|
39.50
|
38.80
|
39.20
|
39.20
|
9.11
|
4,100
|
|
|
4/10/2007
|
-4.20 / -9.66%
|
42.60
|
43.50
|
39.30
|
39.30
|
39.30
|
9.13
|
2,400
|
|
|
4/9/2007
|
-1.00 / -2.25%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
10.11
|
700
|
|
|
4/6/2007
|
-0.50 / -1.11%
|
44.40
|
44.50
|
44.00
|
44.50
|
44.50
|
10.34
|
400
|
|
|
4/5/2007
|
0.00 / 0.00%
|
45.20
|
46.00
|
45.00
|
45.00
|
45.00
|
10.46
|
1,900
|
|
|
4/4/2007
|
+1.60 / +3.69%
|
45.00
|
47.00
|
45.00
|
45.00
|
45.00
|
10.46
|
1,100
|
|
|
4/3/2007
|
-2.60 / -5.65%
|
45.00
|
51.20
|
43.40
|
43.40
|
43.40
|
10.09
|
5,600
|
|
|
4/2/2007
|
-3.50 / -7.07%
|
48.20
|
49.80
|
46.00
|
46.00
|
46.00
|
10.69
|
2,300
|
|
|
3/30/2007
|
+4.00 / +8.79%
|
48.50
|
50.00
|
48.50
|
49.50
|
49.50
|
11.51
|
7,700
|
|
|
3/29/2007
|
+0.50 / +1.11%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
10.58
|
700
|
|
|
3/28/2007
|
-0.70 / -1.53%
|
41.40
|
45.00
|
41.20
|
45.00
|
45.00
|
10.46
|
21,100
|
|
|
3/27/2007
|
-5.00 / -9.86%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
10.62
|
200
|
|
|
3/26/2007
|
-5.10 / -9.14%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
11.78
|
1,500
|
|
|
3/23/2007
|
-4.20 / -7.00%
|
56.30
|
57.00
|
55.80
|
55.80
|
55.80
|
12.97
|
4,100
|
|
|
3/22/2007
|
-5.70 / -8.68%
|
62.00
|
65.70
|
60.00
|
60.00
|
60.00
|
13.95
|
1,000
|
|
|