|
Closing price on 8/31/2005
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
44,410 |
| Split-adjusted Price |
4.83 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2005
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.83
|
44,410
|
|
|
8/30/2005
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
4.80
|
47,410
|
|
|
8/29/2005
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
24,640
|
|
|
8/26/2005
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.78
|
60,230
|
|
|
8/25/2005
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.76
|
12,200
|
|
|
8/24/2005
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
4.74
|
39,560
|
|
|
8/23/2005
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.71
|
44,040
|
|
|
8/22/2005
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
31,380
|
|
|
8/19/2005
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
4.76
|
28,740
|
|
|
8/18/2005
|
+0.20 / +0.96%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
4.76
|
39,040
|
|
|
8/17/2005
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
4.71
|
39,820
|
|
|
8/16/2005
|
-0.40 / -1.89%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
4.69
|
34,790
|
|
|
8/15/2005
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.20
|
4.78
|
33,270
|
|
|
8/12/2005
|
+0.20 / +0.95%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
4.78
|
20,410
|
|
|
8/11/2005
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
4.74
|
5,190
|
|
|
8/10/2005
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
4.74
|
23,030
|
|
|
8/9/2005
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
4.71
|
24,350
|
|
|
8/8/2005
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
4.67
|
7,540
|
|
|
8/5/2005
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
4.74
|
35,680
|
|
|
8/4/2005
|
+0.80 / +3.86%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
4.85
|
43,100
|
|
|
8/3/2005
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.67
|
24,840
|
|
|
8/2/2005
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
4.62
|
37,700
|
|
|
8/1/2005
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.58
|
53,370
|
|
|
7/29/2005
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.56
|
20,300
|
|
|
7/28/2005
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.53
|
54,670
|
|
|
7/27/2005
|
-0.50 / -2.44%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
4.51
|
122,500
|
|
|
7/26/2005
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
4.62
|
31,380
|
|
|
7/25/2005
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
4.67
|
16,970
|
|
|
7/22/2005
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.10
|
21.00
|
21.00
|
4.74
|
88,540
|
|
|
7/21/2005
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
4.65
|
33,530
|
|
|