Hecla Mining Co NYSE:HL Historical Prices

Below are the 8000 trading days of historical prices for HL.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HL	Tue, Jan 17, 2023	6.12	6.15	5.98	6.04
7999	NYSE	HL	Fri, Jan 13, 2023	5.91	6.25	5.90	6.23
7998	NYSE	HL	Thu, Jan 12, 2023	6.00	6.10	5.82	5.98
7997	NYSE	HL	Wed, Jan 11, 2023	6.13	6.18	5.78	5.82
7996	NYSE	HL	Tue, Jan 10, 2023	6.03	6.17	5.90	6.13
7995	NYSE	HL	Mon, Jan 9, 2023	6.00	6.21	5.93	6.00
7994	NYSE	HL	Fri, Jan 6, 2023	5.79	5.97	5.64	5.92
7993	NYSE	HL	Thu, Jan 5, 2023	5.63	5.70	5.53	5.67
7992	NYSE	HL	Wed, Jan 4, 2023	5.83	5.84	5.67	5.79
7991	NYSE	HL	Tue, Jan 3, 2023	5.71	5.93	5.55	5.66
7990	NYSE	HL	Fri, Dec 30, 2022	5.57	5.66	5.49	5.56
7989	NYSE	HL	Thu, Dec 29, 2022	5.50	5.62	5.50	5.60
7988	NYSE	HL	Wed, Dec 28, 2022	5.55	5.58	5.36	5.41
7987	NYSE	HL	Tue, Dec 27, 2022	5.55	5.75	5.49	5.64
7986	NYSE	HL	Fri, Dec 23, 2022	5.49	5.53	5.33	5.50
7985	NYSE	HL	Thu, Dec 22, 2022	5.51	5.53	5.28	5.49
7984	NYSE	HL	Wed, Dec 21, 2022	5.62	5.73	5.58	5.60
7983	NYSE	HL	Tue, Dec 20, 2022	5.33	5.65	5.30	5.57
7982	NYSE	HL	Mon, Dec 19, 2022	5.33	5.37	5.14	5.17
7981	NYSE	HL	Fri, Dec 16, 2022	5.21	5.39	5.12	5.30
7980	NYSE	HL	Thu, Dec 15, 2022	5.38	5.43	5.23	5.26
7979	NYSE	HL	Wed, Dec 14, 2022	5.64	5.68	5.42	5.53
7978	NYSE	HL	Tue, Dec 13, 2022	5.85	5.90	5.56	5.66
7977	NYSE	HL	Mon, Dec 12, 2022	5.46	5.60	5.39	5.57
7976	NYSE	HL	Fri, Dec 9, 2022	5.63	5.85	5.54	5.55
7975	NYSE	HL	Thu, Dec 8, 2022	5.76	5.84	5.55	5.59
7974	NYSE	HL	Wed, Dec 7, 2022	5.39	5.73	5.39	5.66
7973	NYSE	HL	Tue, Dec 6, 2022	5.43	5.60	5.30	5.33
7972	NYSE	HL	Mon, Dec 5, 2022	5.65	5.67	5.33	5.36
7971	NYSE	HL	Fri, Dec 2, 2022	5.45	5.77	5.40	5.72
7970	NYSE	HL	Thu, Dec 1, 2022	5.63	5.82	5.41	5.57
7969	NYSE	HL	Wed, Nov 30, 2022	5.13	5.46	5.08	5.45
7968	NYSE	HL	Tue, Nov 29, 2022	4.90	5.12	4.90	5.01
7967	NYSE	HL	Mon, Nov 28, 2022	5.13	5.16	4.83	4.85
7966	NYSE	HL	Fri, Nov 25, 2022	5.21	5.22	5.13	5.18
7965	NYSE	HL	Wed, Nov 23, 2022	5.14	5.23	5.06	5.21
7964	NYSE	HL	Tue, Nov 22, 2022	4.87	5.20	4.85	5.17
7963	NYSE	HL	Mon, Nov 21, 2022	4.85	4.87	4.66	4.80
7962	NYSE	HL	Fri, Nov 18, 2022	4.96	4.97	4.83	4.93
7961	NYSE	HL	Thu, Nov 17, 2022	4.89	4.89	4.74	4.87
7960	NYSE	HL	Wed, Nov 16, 2022	5.09	5.09	4.94	4.99
7959	NYSE	HL	Tue, Nov 15, 2022	5.21	5.26	5.04	5.09
7958	NYSE	HL	Mon, Nov 14, 2022	4.87	5.21	4.86	5.16
7957	NYSE	HL	Fri, Nov 11, 2022	4.98	5.01	4.81	4.94
7956	NYSE	HL	Thu, Nov 10, 2022	4.83	5.01	4.62	4.99
7955	NYSE	HL	Wed, Nov 9, 2022	4.85	4.91	4.47	4.54
7954	NYSE	HL	Tue, Nov 8, 2022	4.82	5.12	4.73	4.97
7953	NYSE	HL	Mon, Nov 7, 2022	4.83	4.90	4.73	4.79
7952	NYSE	HL	Fri, Nov 4, 2022	4.53	4.81	4.52	4.76
7951	NYSE	HL	Thu, Nov 3, 2022	4.23	4.40	4.20	4.30
7950	NYSE	HL	Wed, Nov 2, 2022	4.64	4.77	4.30	4.32
7949	NYSE	HL	Tue, Nov 1, 2022	4.80	4.88	4.63	4.63
7948	NYSE	HL	Mon, Oct 31, 2022	4.57	4.70	4.50	4.57
7947	NYSE	HL	Fri, Oct 28, 2022	4.71	4.71	4.51	4.67
7946	NYSE	HL	Thu, Oct 27, 2022	4.89	4.93	4.71	4.75
7945	NYSE	HL	Wed, Oct 26, 2022	4.80	5.07	4.80	4.87
7944	NYSE	HL	Tue, Oct 25, 2022	4.66	4.81	4.65	4.73
7943	NYSE	HL	Mon, Oct 24, 2022	4.73	4.75	4.55	4.67
7942	NYSE	HL	Fri, Oct 21, 2022	4.49	4.82	4.41	4.79
7941	NYSE	HL	Thu, Oct 20, 2022	4.35	4.56	4.30	4.45
7940	NYSE	HL	Wed, Oct 19, 2022	4.44	4.45	4.26	4.31
7939	NYSE	HL	Tue, Oct 18, 2022	4.47	4.54	4.37	4.47
7938	NYSE	HL	Mon, Oct 17, 2022	4.35	4.45	4.32	4.38
7937	NYSE	HL	Fri, Oct 14, 2022	4.41	4.46	4.16	4.17
7936	NYSE	HL	Thu, Oct 13, 2022	4.32	4.51	4.21	4.48
7935	NYSE	HL	Wed, Oct 12, 2022	4.36	4.57	4.27	4.57
7934	NYSE	HL	Tue, Oct 11, 2022	4.36	4.54	4.28	4.38
7933	NYSE	HL	Mon, Oct 10, 2022	4.25	4.36	4.10	4.28
7932	NYSE	HL	Fri, Oct 7, 2022	4.36	4.43	4.21	4.26
7931	NYSE	HL	Thu, Oct 6, 2022	4.37	4.58	4.33	4.48
7930	NYSE	HL	Wed, Oct 5, 2022	4.30	4.40	4.21	4.40
7929	NYSE	HL	Tue, Oct 4, 2022	4.40	4.50	4.25	4.43
7928	NYSE	HL	Mon, Oct 3, 2022	4.12	4.31	4.08	4.29
7927	NYSE	HL	Fri, Sep 30, 2022	3.83	4.07	3.79	3.94
7926	NYSE	HL	Thu, Sep 29, 2022	3.72	3.86	3.64	3.85
7925	NYSE	HL	Wed, Sep 28, 2022	3.55	3.80	3.53	3.80
7924	NYSE	HL	Tue, Sep 27, 2022	3.61	3.65	3.43	3.45
7923	NYSE	HL	Mon, Sep 26, 2022	3.60	3.67	3.41	3.51
7922	NYSE	HL	Fri, Sep 23, 2022	3.85	3.85	3.55	3.63
7921	NYSE	HL	Thu, Sep 22, 2022	4.09	4.15	3.92	3.98
7920	NYSE	HL	Wed, Sep 21, 2022	4.08	4.19	3.96	4.01
7919	NYSE	HL	Tue, Sep 20, 2022	4.08	4.08	3.90	3.96
7918	NYSE	HL	Mon, Sep 19, 2022	3.89	4.14	3.89	4.14
7917	NYSE	HL	Fri, Sep 16, 2022	3.84	4.03	3.77	4.01
7916	NYSE	HL	Thu, Sep 15, 2022	3.97	4.04	3.81	3.84
7915	NYSE	HL	Wed, Sep 14, 2022	4.04	4.07	3.96	4.00
7914	NYSE	HL	Tue, Sep 13, 2022	4.11	4.17	3.97	3.98
7913	NYSE	HL	Mon, Sep 12, 2022	4.34	4.46	4.21	4.29
7912	NYSE	HL	Fri, Sep 9, 2022	4.08	4.19	3.93	4.17
7911	NYSE	HL	Thu, Sep 8, 2022	4.00	4.06	3.89	4.01
7910	NYSE	HL	Wed, Sep 7, 2022	3.82	4.04	3.75	4.04
7909	NYSE	HL	Tue, Sep 6, 2022	3.94	4.04	3.82	3.83
7908	NYSE	HL	Fri, Sep 2, 2022	3.88	4.00	3.81	3.90
7907	NYSE	HL	Thu, Sep 1, 2022	3.82	3.84	3.68	3.75
7906	NYSE	HL	Wed, Aug 31, 2022	3.92	4.02	3.87	3.94
7905	NYSE	HL	Tue, Aug 30, 2022	4.05	4.08	3.89	3.96
7904	NYSE	HL	Mon, Aug 29, 2022	4.04	4.19	3.98	4.05
7903	NYSE	HL	Fri, Aug 26, 2022	4.36	4.40	4.03	4.08
7902	NYSE	HL	Thu, Aug 25, 2022	4.33	4.37	4.27	4.35
7901	NYSE	HL	Wed, Aug 24, 2022	4.13	4.30	4.07	4.28
7900	NYSE	HL	Tue, Aug 23, 2022	4.06	4.29	4.05	4.15
7899	NYSE	HL	Mon, Aug 22, 2022	4.00	4.08	3.95	4.03
7898	NYSE	HL	Fri, Aug 19, 2022	4.25	4.25	4.06	4.07
7897	NYSE	HL	Thu, Aug 18, 2022	4.27	4.34	4.22	4.31
7896	NYSE	HL	Wed, Aug 17, 2022	4.46	4.47	4.19	4.24
7895	NYSE	HL	Tue, Aug 16, 2022	4.47	4.56	4.41	4.54
7894	NYSE	HL	Mon, Aug 15, 2022	4.51	4.52	4.36	4.47
7893	NYSE	HL	Fri, Aug 12, 2022	4.58	4.66	4.50	4.62
7892	NYSE	HL	Thu, Aug 11, 2022	4.65	4.75	4.50	4.52
7891	NYSE	HL	Wed, Aug 10, 2022	4.69	4.70	4.50	4.60
7890	NYSE	HL	Tue, Aug 9, 2022	4.67	4.71	4.50	4.60
7889	NYSE	HL	Mon, Aug 8, 2022	4.72	4.79	4.63	4.64
7888	NYSE	HL	Fri, Aug 5, 2022	4.65	4.66	4.49	4.65
7887	NYSE	HL	Thu, Aug 4, 2022	4.48	4.87	4.36	4.74
7886	NYSE	HL	Wed, Aug 3, 2022	4.50	4.50	4.31	4.41
7885	NYSE	HL	Tue, Aug 2, 2022	4.50	4.58	4.41	4.44
7884	NYSE	HL	Mon, Aug 1, 2022	4.55	4.57	4.39	4.49
7883	NYSE	HL	Fri, Jul 29, 2022	4.46	4.59	4.32	4.53
7882	NYSE	HL	Thu, Jul 28, 2022	4.47	4.57	4.27	4.39
7881	NYSE	HL	Wed, Jul 27, 2022	4.01	4.29	4.00	4.29
7880	NYSE	HL	Tue, Jul 26, 2022	4.03	4.15	3.94	4.00
7879	NYSE	HL	Mon, Jul 25, 2022	3.86	4.09	3.79	4.06
7878	NYSE	HL	Fri, Jul 22, 2022	3.98	4.11	3.80	3.82
7877	NYSE	HL	Thu, Jul 21, 2022	3.92	4.00	3.83	3.91
7876	NYSE	HL	Wed, Jul 20, 2022	4.05	4.15	3.90	3.92
7875	NYSE	HL	Tue, Jul 19, 2022	3.92	4.06	3.85	4.03
7874	NYSE	HL	Mon, Jul 18, 2022	3.85	3.99	3.84	3.87
7873	NYSE	HL	Fri, Jul 15, 2022	3.76	3.79	3.59	3.77
7872	NYSE	HL	Thu, Jul 14, 2022	3.63	3.72	3.47	3.69
7871	NYSE	HL	Wed, Jul 13, 2022	3.68	4.00	3.65	3.92
7870	NYSE	HL	Tue, Jul 12, 2022	3.50	3.78	3.49	3.73
7869	NYSE	HL	Mon, Jul 11, 2022	3.60	3.68	3.52	3.53
7868	NYSE	HL	Fri, Jul 8, 2022	3.76	3.79	3.61	3.65
7867	NYSE	HL	Thu, Jul 7, 2022	3.62	3.88	3.60	3.75
7866	NYSE	HL	Wed, Jul 6, 2022	3.63	3.67	3.44	3.61
7865	NYSE	HL	Tue, Jul 5, 2022	3.84	3.84	3.48	3.61
7864	NYSE	HL	Fri, Jul 1, 2022	3.81	4.10	3.77	4.01
7863	NYSE	HL	Thu, Jun 30, 2022	4.04	4.09	3.89	3.92
7862	NYSE	HL	Wed, Jun 29, 2022	4.31	4.33	4.04	4.12
7861	NYSE	HL	Tue, Jun 28, 2022	4.41	4.46	4.21	4.24
7860	NYSE	HL	Mon, Jun 27, 2022	4.38	4.41	4.25	4.40
7859	NYSE	HL	Fri, Jun 24, 2022	4.16	4.35	4.07	4.30
7858	NYSE	HL	Thu, Jun 23, 2022	4.22	4.32	4.06	4.12
7857	NYSE	HL	Wed, Jun 22, 2022	4.34	4.43	4.19	4.23
7856	NYSE	HL	Tue, Jun 21, 2022	4.33	4.58	4.32	4.43
7855	NYSE	HL	Fri, Jun 17, 2022	4.50	4.54	4.35	4.35
7854	NYSE	HL	Thu, Jun 16, 2022	4.37	4.63	4.29	4.55
7853	NYSE	HL	Wed, Jun 15, 2022	4.45	4.56	4.30	4.46
7852	NYSE	HL	Tue, Jun 14, 2022	4.37	4.37	4.20	4.29
7851	NYSE	HL	Mon, Jun 13, 2022	4.68	4.72	4.28	4.30
7850	NYSE	HL	Fri, Jun 10, 2022	4.50	4.99	4.46	4.96
7849	NYSE	HL	Thu, Jun 9, 2022	4.84	4.85	4.61	4.62
7848	NYSE	HL	Wed, Jun 8, 2022	4.88	4.95	4.82	4.88
7847	NYSE	HL	Tue, Jun 7, 2022	4.82	4.95	4.75	4.94
7846	NYSE	HL	Mon, Jun 6, 2022	5.15	5.17	4.85	4.89
7845	NYSE	HL	Fri, Jun 3, 2022	5.06	5.16	4.97	5.01
7844	NYSE	HL	Thu, Jun 2, 2022	4.82	5.18	4.80	5.15
7843	NYSE	HL	Wed, Jun 1, 2022	4.80	4.84	4.66	4.72
7842	NYSE	HL	Tue, May 31, 2022	4.90	4.99	4.68	4.72
7841	NYSE	HL	Fri, May 27, 2022	4.96	5.00	4.84	4.90
7840	NYSE	HL	Thu, May 26, 2022	4.74	4.89	4.73	4.87
7839	NYSE	HL	Wed, May 25, 2022	4.64	4.76	4.62	4.74
7838	NYSE	HL	Tue, May 24, 2022	4.73	4.79	4.58	4.72
7837	NYSE	HL	Mon, May 23, 2022	4.79	4.83	4.64	4.71
7836	NYSE	HL	Fri, May 20, 2022	4.71	4.76	4.54	4.66
7835	NYSE	HL	Thu, May 19, 2022	4.58	4.79	4.55	4.68
7834	NYSE	HL	Wed, May 18, 2022	4.61	4.66	4.41	4.42
7833	NYSE	HL	Tue, May 17, 2022	4.64	4.73	4.57	4.67
7832	NYSE	HL	Mon, May 16, 2022	4.57	4.61	4.42	4.52
7831	NYSE	HL	Fri, May 13, 2022	4.25	4.57	4.20	4.55
7830	NYSE	HL	Thu, May 12, 2022	4.18	4.34	4.07	4.20
7829	NYSE	HL	Wed, May 11, 2022	4.48	4.60	4.28	4.32
7828	NYSE	HL	Tue, May 10, 2022	4.67	4.73	4.28	4.36
7827	NYSE	HL	Mon, May 9, 2022	4.82	4.82	4.52	4.54
7826	NYSE	HL	Fri, May 6, 2022	5.03	5.11	4.92	4.96
7825	NYSE	HL	Thu, May 5, 2022	5.45	5.45	4.91	5.08
7824	NYSE	HL	Wed, May 4, 2022	5.29	5.43	5.14	5.40
7823	NYSE	HL	Tue, May 3, 2022	5.19	5.40	5.17	5.32
7822	NYSE	HL	Mon, May 2, 2022	5.07	5.21	4.99	5.20
7821	NYSE	HL	Fri, Apr 29, 2022	5.40	5.50	5.18	5.21
7820	NYSE	HL	Thu, Apr 28, 2022	5.28	5.41	5.14	5.37
7819	NYSE	HL	Wed, Apr 27, 2022	5.36	5.46	5.22	5.26
7818	NYSE	HL	Tue, Apr 26, 2022	5.72	5.73	5.34	5.35
7817	NYSE	HL	Mon, Apr 25, 2022	5.80	5.91	5.47	5.70
7816	NYSE	HL	Fri, Apr 22, 2022	6.37	6.50	6.02	6.06
7815	NYSE	HL	Thu, Apr 21, 2022	6.80	6.80	6.38	6.51
7814	NYSE	HL	Wed, Apr 20, 2022	6.83	6.89	6.68	6.85
7813	NYSE	HL	Tue, Apr 19, 2022	6.94	6.97	6.80	6.84
7812	NYSE	HL	Mon, Apr 18, 2022	7.33	7.38	7.02	7.04
7811	NYSE	HL	Thu, Apr 14, 2022	7.23	7.25	7.03	7.15
7810	NYSE	HL	Wed, Apr 13, 2022	7.03	7.27	7.00	7.22
7809	NYSE	HL	Tue, Apr 12, 2022	6.89	7.21	6.83	6.97
7808	NYSE	HL	Mon, Apr 11, 2022	6.97	7.14	6.62	6.73
7807	NYSE	HL	Fri, Apr 8, 2022	6.65	6.85	6.57	6.75
7806	NYSE	HL	Thu, Apr 7, 2022	6.39	6.61	6.33	6.54
7805	NYSE	HL	Wed, Apr 6, 2022	6.43	6.57	6.25	6.37
7804	NYSE	HL	Tue, Apr 5, 2022	6.76	6.96	6.38	6.41
7803	NYSE	HL	Mon, Apr 4, 2022	6.73	6.83	6.60	6.74
7802	NYSE	HL	Fri, Apr 1, 2022	6.54	6.77	6.52	6.73
7801	NYSE	HL	Thu, Mar 31, 2022	6.60	6.79	6.55	6.57
7800	NYSE	HL	Wed, Mar 30, 2022	6.60	6.79	6.51	6.62
7799	NYSE	HL	Tue, Mar 29, 2022	6.20	6.59	6.13	6.58
7798	NYSE	HL	Mon, Mar 28, 2022	6.63	6.66	6.37	6.44
7797	NYSE	HL	Fri, Mar 25, 2022	6.73	6.79	6.63	6.78
7796	NYSE	HL	Thu, Mar 24, 2022	6.77	7.12	6.76	6.81
7795	NYSE	HL	Wed, Mar 23, 2022	6.70	6.86	6.52	6.71
7794	NYSE	HL	Tue, Mar 22, 2022	6.81	6.81	6.64	6.70
7793	NYSE	HL	Mon, Mar 21, 2022	6.68	6.98	6.68	6.83
7792	NYSE	HL	Fri, Mar 18, 2022	6.81	6.89	6.65	6.72
7791	NYSE	HL	Thu, Mar 17, 2022	6.78	7.13	6.74	6.94
7790	NYSE	HL	Wed, Mar 16, 2022	6.61	6.66	6.34	6.61
7789	NYSE	HL	Tue, Mar 15, 2022	6.25	6.81	6.21	6.70
7788	NYSE	HL	Mon, Mar 14, 2022	6.66	6.74	6.39	6.50
7787	NYSE	HL	Fri, Mar 11, 2022	6.94	6.98	6.70	6.86
7786	NYSE	HL	Thu, Mar 10, 2022	6.90	7.19	6.85	7.11
7785	NYSE	HL	Wed, Mar 9, 2022	6.65	6.98	6.52	6.90
7784	NYSE	HL	Tue, Mar 8, 2022	7.12	7.66	6.84	6.98
7783	NYSE	HL	Mon, Mar 7, 2022	6.83	7.11	6.67	6.94
7782	NYSE	HL	Fri, Mar 4, 2022	6.70	6.90	6.64	6.84
7781	NYSE	HL	Thu, Mar 3, 2022	6.55	6.75	6.44	6.66
7780	NYSE	HL	Wed, Mar 2, 2022	6.42	6.50	6.29	6.48
7779	NYSE	HL	Tue, Mar 1, 2022	5.81	6.57	5.81	6.49
7778	NYSE	HL	Mon, Feb 28, 2022	5.93	5.95	5.69	5.76
7777	NYSE	HL	Fri, Feb 25, 2022	5.70	5.90	5.61	5.87
7776	NYSE	HL	Thu, Feb 24, 2022	6.17	6.31	5.68	5.83
7775	NYSE	HL	Wed, Feb 23, 2022	5.56	6.00	5.55	5.97
7774	NYSE	HL	Tue, Feb 22, 2022	5.31	5.75	5.28	5.52
7773	NYSE	HL	Fri, Feb 18, 2022	5.29	5.34	5.02	5.10
7772	NYSE	HL	Thu, Feb 17, 2022	5.51	5.55	5.22	5.33
7771	NYSE	HL	Wed, Feb 16, 2022	5.46	5.55	5.37	5.47
7770	NYSE	HL	Tue, Feb 15, 2022	5.31	5.43	5.17	5.42
7769	NYSE	HL	Mon, Feb 14, 2022	5.53	5.54	5.35	5.49
7768	NYSE	HL	Fri, Feb 11, 2022	5.18	5.48	5.13	5.42
7767	NYSE	HL	Thu, Feb 10, 2022	5.21	5.45	5.09	5.13
7766	NYSE	HL	Wed, Feb 9, 2022	5.34	5.40	5.24	5.27
7765	NYSE	HL	Tue, Feb 8, 2022	5.15	5.32	5.11	5.32
7764	NYSE	HL	Mon, Feb 7, 2022	4.97	5.24	4.96	5.17
7763	NYSE	HL	Fri, Feb 4, 2022	4.80	4.91	4.79	4.88
7762	NYSE	HL	Thu, Feb 3, 2022	4.90	4.95	4.77	4.80
7761	NYSE	HL	Wed, Feb 2, 2022	5.10	5.20	4.92	4.94
7760	NYSE	HL	Tue, Feb 1, 2022	5.05	5.22	4.97	5.10
7759	NYSE	HL	Mon, Jan 31, 2022	4.75	4.96	4.69	4.96
7758	NYSE	HL	Fri, Jan 28, 2022	4.62	4.73	4.58	4.73
7757	NYSE	HL	Thu, Jan 27, 2022	4.83	4.91	4.69	4.69
7756	NYSE	HL	Wed, Jan 26, 2022	5.12	5.26	4.87	4.94
7755	NYSE	HL	Tue, Jan 25, 2022	5.09	5.26	5.04	5.20
7754	NYSE	HL	Mon, Jan 24, 2022	5.23	5.25	4.91	5.17
7753	NYSE	HL	Fri, Jan 21, 2022	5.62	5.65	5.31	5.33
7752	NYSE	HL	Thu, Jan 20, 2022	5.81	5.91	5.57	5.57
7751	NYSE	HL	Wed, Jan 19, 2022	5.30	5.87	5.27	5.78
7750	NYSE	HL	Tue, Jan 18, 2022	5.15	5.33	5.09	5.17
7749	NYSE	HL	Fri, Jan 14, 2022	5.16	5.20	5.01	5.08
7748	NYSE	HL	Thu, Jan 13, 2022	5.22	5.37	5.18	5.22
7747	NYSE	HL	Wed, Jan 12, 2022	5.14	5.23	5.09	5.21
7746	NYSE	HL	Tue, Jan 11, 2022	4.95	5.11	4.82	5.11
7745	NYSE	HL	Mon, Jan 10, 2022	4.84	4.92	4.74	4.92
7744	NYSE	HL	Fri, Jan 7, 2022	4.86	4.95	4.74	4.87
7743	NYSE	HL	Thu, Jan 6, 2022	4.95	5.05	4.85	4.87
7742	NYSE	HL	Wed, Jan 5, 2022	5.21	5.38	5.06	5.08
7741	NYSE	HL	Tue, Jan 4, 2022	5.22	5.28	5.15	5.16
7740	NYSE	HL	Mon, Jan 3, 2022	5.13	5.25	5.11	5.16
7739	NYSE	HL	Fri, Dec 31, 2021	5.18	5.24	5.12	5.22
7738	NYSE	HL	Thu, Dec 30, 2021	5.05	5.23	5.03	5.15
7737	NYSE	HL	Wed, Dec 29, 2021	5.15	5.16	4.97	5.05
7736	NYSE	HL	Tue, Dec 28, 2021	5.24	5.35	5.20	5.21
7735	NYSE	HL	Mon, Dec 27, 2021	5.27	5.33	5.20	5.25
7734	NYSE	HL	Thu, Dec 23, 2021	5.28	5.36	5.21	5.27
7733	NYSE	HL	Wed, Dec 22, 2021	5.24	5.29	5.16	5.29
7732	NYSE	HL	Tue, Dec 21, 2021	5.12	5.25	5.07	5.23
7731	NYSE	HL	Mon, Dec 20, 2021	4.91	5.03	4.87	5.01
7730	NYSE	HL	Fri, Dec 17, 2021	5.04	5.09	4.93	5.00
7729	NYSE	HL	Thu, Dec 16, 2021	4.96	5.10	4.86	5.02
7728	NYSE	HL	Wed, Dec 15, 2021	4.78	4.79	4.50	4.75
7727	NYSE	HL	Tue, Dec 14, 2021	4.85	5.00	4.78	4.79
7726	NYSE	HL	Mon, Dec 13, 2021	5.06	5.13	4.94	4.99
7725	NYSE	HL	Fri, Dec 10, 2021	5.25	5.27	5.05	5.07
7724	NYSE	HL	Thu, Dec 9, 2021	5.29	5.29	5.13	5.16
7723	NYSE	HL	Wed, Dec 8, 2021	5.32	5.43	5.28	5.41
7722	NYSE	HL	Tue, Dec 7, 2021	5.28	5.45	5.26	5.35
7721	NYSE	HL	Mon, Dec 6, 2021	5.07	5.26	4.99	5.21
7720	NYSE	HL	Fri, Dec 3, 2021	5.15	5.24	4.98	5.12
7719	NYSE	HL	Thu, Dec 2, 2021	5.26	5.27	5.04	5.18
7718	NYSE	HL	Wed, Dec 1, 2021	5.65	5.72	5.23	5.23
7717	NYSE	HL	Tue, Nov 30, 2021	5.63	5.77	5.41	5.54
7716	NYSE	HL	Mon, Nov 29, 2021	5.61	5.63	5.43	5.60
7715	NYSE	HL	Fri, Nov 26, 2021	5.75	5.82	5.45	5.58
7714	NYSE	HL	Wed, Nov 24, 2021	5.79	5.93	5.76	5.84
7713	NYSE	HL	Tue, Nov 23, 2021	5.74	5.94	5.71	5.83
7712	NYSE	HL	Mon, Nov 22, 2021	5.80	6.07	5.64	5.91
7711	NYSE	HL	Fri, Nov 19, 2021	6.09	6.22	6.01	6.03
7710	NYSE	HL	Thu, Nov 18, 2021	6.22	6.28	6.08	6.15
7709	NYSE	HL	Wed, Nov 17, 2021	6.28	6.47	6.24	6.28
7708	NYSE	HL	Tue, Nov 16, 2021	6.36	6.36	6.18	6.21
7707	NYSE	HL	Mon, Nov 15, 2021	6.40	6.42	6.21	6.29
7706	NYSE	HL	Fri, Nov 12, 2021	6.36	6.53	6.29	6.42
7705	NYSE	HL	Thu, Nov 11, 2021	6.42	6.48	6.22	6.44
7704	NYSE	HL	Wed, Nov 10, 2021	6.39	6.52	6.13	6.14
7703	NYSE	HL	Tue, Nov 9, 2021	6.01	6.15	5.85	6.14
7702	NYSE	HL	Mon, Nov 8, 2021	6.13	6.14	5.93	6.04
7701	NYSE	HL	Fri, Nov 5, 2021	5.79	5.99	5.73	5.99
7700	NYSE	HL	Thu, Nov 4, 2021	5.92	6.14	5.64	5.70
7699	NYSE	HL	Wed, Nov 3, 2021	5.76	5.94	5.72	5.89
7698	NYSE	HL	Tue, Nov 2, 2021	5.96	5.96	5.74	5.87
7697	NYSE	HL	Mon, Nov 1, 2021	5.83	6.14	5.72	6.04
7696	NYSE	HL	Fri, Oct 29, 2021	5.97	5.98	5.78	5.78
7695	NYSE	HL	Thu, Oct 28, 2021	6.09	6.16	6.02	6.10
7694	NYSE	HL	Wed, Oct 27, 2021	6.12	6.19	6.02	6.06
7693	NYSE	HL	Tue, Oct 26, 2021	6.10	6.22	5.99	6.15
7692	NYSE	HL	Mon, Oct 25, 2021	5.95	6.24	5.94	6.20
7691	NYSE	HL	Fri, Oct 22, 2021	5.84	6.05	5.73	5.84
7690	NYSE	HL	Thu, Oct 21, 2021	5.71	5.78	5.65	5.69
7689	NYSE	HL	Wed, Oct 20, 2021	5.75	5.86	5.59	5.77
7688	NYSE	HL	Tue, Oct 19, 2021	5.71	5.88	5.54	5.63
7687	NYSE	HL	Mon, Oct 18, 2021	5.59	5.61	5.45	5.46
7686	NYSE	HL	Fri, Oct 15, 2021	5.62	5.74	5.51	5.58
7685	NYSE	HL	Thu, Oct 14, 2021	5.59	5.74	5.57	5.68
7684	NYSE	HL	Wed, Oct 13, 2021	5.14	5.50	5.12	5.42
7683	NYSE	HL	Tue, Oct 12, 2021	5.35	5.37	5.09	5.11
7682	NYSE	HL	Mon, Oct 11, 2021	5.51	5.70	5.49	5.53
7681	NYSE	HL	Fri, Oct 8, 2021	5.68	5.74	5.50	5.50
7680	NYSE	HL	Thu, Oct 7, 2021	5.42	5.57	5.40	5.47
7679	NYSE	HL	Wed, Oct 6, 2021	5.27	5.41	5.22	5.40
7678	NYSE	HL	Tue, Oct 5, 2021	5.40	5.44	5.16	5.36
7677	NYSE	HL	Mon, Oct 4, 2021	5.50	5.64	5.44	5.47
7676	NYSE	HL	Fri, Oct 1, 2021	5.57	5.57	5.43	5.51
7675	NYSE	HL	Thu, Sep 30, 2021	5.52	5.64	5.45	5.50
7674	NYSE	HL	Wed, Sep 29, 2021	5.55	5.60	5.38	5.45
7673	NYSE	HL	Tue, Sep 28, 2021	5.45	5.69	5.45	5.64
7672	NYSE	HL	Mon, Sep 27, 2021	5.55	5.71	5.46	5.57
7671	NYSE	HL	Fri, Sep 24, 2021	5.35	5.54	5.29	5.46
7670	NYSE	HL	Thu, Sep 23, 2021	5.43	5.47	5.25	5.41
7669	NYSE	HL	Wed, Sep 22, 2021	5.51	5.65	5.44	5.45
7668	NYSE	HL	Tue, Sep 21, 2021	5.54	5.63	5.41	5.46
7667	NYSE	HL	Mon, Sep 20, 2021	5.47	5.52	5.31	5.45
7666	NYSE	HL	Fri, Sep 17, 2021	5.64	5.67	5.51	5.58
7665	NYSE	HL	Thu, Sep 16, 2021	5.81	5.84	5.50	5.68
7664	NYSE	HL	Wed, Sep 15, 2021	6.08	6.25	6.06	6.16
7663	NYSE	HL	Tue, Sep 14, 2021	6.18	6.24	6.06	6.15
7662	NYSE	HL	Mon, Sep 13, 2021	6.03	6.26	6.02	6.15
7661	NYSE	HL	Fri, Sep 10, 2021	6.15	6.25	6.03	6.05
7660	NYSE	HL	Thu, Sep 9, 2021	6.15	6.19	6.02	6.10
7659	NYSE	HL	Wed, Sep 8, 2021	6.13	6.19	6.03	6.09
7658	NYSE	HL	Tue, Sep 7, 2021	6.30	6.37	6.12	6.14
7657	NYSE	HL	Fri, Sep 3, 2021	6.30	6.53	6.30	6.40
7656	NYSE	HL	Thu, Sep 2, 2021	6.11	6.19	6.06	6.14
7655	NYSE	HL	Wed, Sep 1, 2021	6.20	6.24	6.02	6.12
7654	NYSE	HL	Tue, Aug 31, 2021	6.03	6.15	6.00	6.15
7653	NYSE	HL	Mon, Aug 30, 2021	6.14	6.20	5.92	6.00
7652	NYSE	HL	Fri, Aug 27, 2021	5.70	6.14	5.63	6.07
7651	NYSE	HL	Thu, Aug 26, 2021	5.70	5.86	5.66	5.67
7650	NYSE	HL	Wed, Aug 25, 2021	5.84	5.84	5.65	5.77
7649	NYSE	HL	Tue, Aug 24, 2021	5.91	5.96	5.79	5.89
7648	NYSE	HL	Mon, Aug 23, 2021	5.74	5.92	5.69	5.83
7647	NYSE	HL	Fri, Aug 20, 2021	5.43	5.62	5.43	5.52
7646	NYSE	HL	Thu, Aug 19, 2021	5.56	5.69	5.46	5.50
7645	NYSE	HL	Wed, Aug 18, 2021	5.88	5.89	5.57	5.65
7644	NYSE	HL	Tue, Aug 17, 2021	6.00	6.08	5.81	5.88
7643	NYSE	HL	Mon, Aug 16, 2021	6.12	6.14	6.01	6.05
7642	NYSE	HL	Fri, Aug 13, 2021	6.09	6.28	6.03	6.13
7641	NYSE	HL	Thu, Aug 12, 2021	6.21	6.21	5.90	6.00
7640	NYSE	HL	Wed, Aug 11, 2021	6.12	6.34	6.11	6.27
7639	NYSE	HL	Tue, Aug 10, 2021	5.91	6.10	5.83	6.01
7638	NYSE	HL	Mon, Aug 9, 2021	6.04	6.18	5.90	5.91
7637	NYSE	HL	Fri, Aug 6, 2021	6.00	6.23	5.98	6.20
7636	NYSE	HL	Thu, Aug 5, 2021	6.25	6.49	6.10	6.34
7635	NYSE	HL	Wed, Aug 4, 2021	6.82	6.82	6.25	6.30
7634	NYSE	HL	Tue, Aug 3, 2021	6.53	6.64	6.46	6.62
7633	NYSE	HL	Mon, Aug 2, 2021	6.70	6.73	6.49	6.51
7632	NYSE	HL	Fri, Jul 30, 2021	6.76	6.89	6.58	6.69
7631	NYSE	HL	Thu, Jul 29, 2021	6.93	7.05	6.74	6.85
7630	NYSE	HL	Wed, Jul 28, 2021	6.47	6.60	6.36	6.59
7629	NYSE	HL	Tue, Jul 27, 2021	6.60	6.60	6.29	6.45
7628	NYSE	HL	Mon, Jul 26, 2021	6.51	6.75	6.51	6.61
7627	NYSE	HL	Fri, Jul 23, 2021	6.65	6.65	6.44	6.53
7626	NYSE	HL	Thu, Jul 22, 2021	6.71	6.73	6.53	6.63
7625	NYSE	HL	Wed, Jul 21, 2021	6.45	6.83	6.44	6.74
7624	NYSE	HL	Tue, Jul 20, 2021	6.46	6.62	6.40	6.44
7623	NYSE	HL	Mon, Jul 19, 2021	6.45	6.60	6.33	6.42
7622	NYSE	HL	Fri, Jul 16, 2021	7.06	7.07	6.63	6.69
7621	NYSE	HL	Thu, Jul 15, 2021	7.03	7.16	6.96	7.08
7620	NYSE	HL	Wed, Jul 14, 2021	7.33	7.38	7.06	7.09
7619	NYSE	HL	Tue, Jul 13, 2021	6.97	7.24	6.94	7.06
7618	NYSE	HL	Mon, Jul 12, 2021	7.00	7.13	6.88	6.95
7617	NYSE	HL	Fri, Jul 9, 2021	6.95	7.20	6.95	7.14
7616	NYSE	HL	Thu, Jul 8, 2021	7.26	7.29	6.85	6.91
7615	NYSE	HL	Wed, Jul 7, 2021	7.38	7.43	7.25	7.30
7614	NYSE	HL	Tue, Jul 6, 2021	7.65	7.71	7.28	7.34
7613	NYSE	HL	Fri, Jul 2, 2021	7.56	7.60	7.35	7.46
7612	NYSE	HL	Thu, Jul 1, 2021	7.63	7.67	7.34	7.41
7611	NYSE	HL	Wed, Jun 30, 2021	7.30	7.55	7.26	7.44
7610	NYSE	HL	Tue, Jun 29, 2021	7.25	7.42	7.15	7.32
7609	NYSE	HL	Mon, Jun 28, 2021	7.58	7.71	7.33	7.43
7608	NYSE	HL	Fri, Jun 25, 2021	8.05	8.08	7.57	7.59
7607	NYSE	HL	Thu, Jun 24, 2021	7.99	8.01	7.81	7.96
7606	NYSE	HL	Wed, Jun 23, 2021	8.07	8.18	7.84	7.85
7605	NYSE	HL	Tue, Jun 22, 2021	7.79	7.96	7.71	7.91
7604	NYSE	HL	Mon, Jun 21, 2021	7.71	7.90	7.59	7.88
7603	NYSE	HL	Fri, Jun 18, 2021	7.99	8.07	7.43	7.54
7602	NYSE	HL	Thu, Jun 17, 2021	8.24	8.46	7.83	7.97
7601	NYSE	HL	Wed, Jun 16, 2021	8.80	8.97	8.67	8.77
7600	NYSE	HL	Tue, Jun 15, 2021	9.00	9.02	8.65	8.87
7599	NYSE	HL	Mon, Jun 14, 2021	8.78	9.44	8.58	8.97
7598	NYSE	HL	Fri, Jun 11, 2021	9.29	9.36	9.00	9.04
7597	NYSE	HL	Thu, Jun 10, 2021	8.96	9.29	8.89	9.28
7596	NYSE	HL	Wed, Jun 9, 2021	9.03	9.10	8.87	8.89
7595	NYSE	HL	Tue, Jun 8, 2021	9.04	9.20	8.89	8.97
7594	NYSE	HL	Mon, Jun 7, 2021	8.89	9.10	8.72	9.08
7593	NYSE	HL	Fri, Jun 4, 2021	8.98	9.16	8.92	8.92
7592	NYSE	HL	Thu, Jun 3, 2021	8.97	8.98	8.71	8.90
7591	NYSE	HL	Wed, Jun 2, 2021	9.25	9.41	9.08	9.31
7590	NYSE	HL	Tue, Jun 1, 2021	9.19	9.44	9.04	9.16
7589	NYSE	HL	Fri, May 28, 2021	8.84	9.01	8.80	9.00
7588	NYSE	HL	Thu, May 27, 2021	8.81	9.06	8.67	8.97
7587	NYSE	HL	Wed, May 26, 2021	8.85	8.99	8.74	8.81
7586	NYSE	HL	Tue, May 25, 2021	8.90	9.01	8.59	8.78
7585	NYSE	HL	Mon, May 24, 2021	8.75	8.97	8.67	8.87
7584	NYSE	HL	Fri, May 21, 2021	8.75	9.14	8.57	8.68
7583	NYSE	HL	Thu, May 20, 2021	8.68	8.82	8.47	8.69
7582	NYSE	HL	Wed, May 19, 2021	8.65	8.91	8.44	8.65
7581	NYSE	HL	Tue, May 18, 2021	8.70	8.97	8.22	8.82
7580	NYSE	HL	Mon, May 17, 2021	7.73	8.88	7.65	8.81
7579	NYSE	HL	Fri, May 14, 2021	7.30	7.60	7.24	7.56
7578	NYSE	HL	Thu, May 13, 2021	7.20	7.23	6.98	7.13
7577	NYSE	HL	Wed, May 12, 2021	7.42	7.55	7.16	7.20
7576	NYSE	HL	Tue, May 11, 2021	6.94	7.46	6.84	7.43
7575	NYSE	HL	Mon, May 10, 2021	7.53	7.66	7.15	7.16
7574	NYSE	HL	Fri, May 7, 2021	7.31	7.37	6.76	7.28
7573	NYSE	HL	Thu, May 6, 2021	6.41	7.32	6.41	7.29
7572	NYSE	HL	Wed, May 5, 2021	6.26	6.27	6.06	6.25
7571	NYSE	HL	Tue, May 4, 2021	6.41	6.54	6.21	6.25
7570	NYSE	HL	Mon, May 3, 2021	6.07	6.47	6.02	6.43
7569	NYSE	HL	Fri, Apr 30, 2021	6.01	6.14	5.84	5.91
7568	NYSE	HL	Thu, Apr 29, 2021	6.41	6.43	5.84	6.03
7567	NYSE	HL	Wed, Apr 28, 2021	6.21	6.50	6.14	6.45
7566	NYSE	HL	Tue, Apr 27, 2021	6.45	6.56	6.26	6.27
7565	NYSE	HL	Mon, Apr 26, 2021	6.45	6.49	6.33	6.44
7564	NYSE	HL	Fri, Apr 23, 2021	6.37	6.48	6.27	6.37
7563	NYSE	HL	Thu, Apr 22, 2021	6.47	6.48	6.25	6.29
7562	NYSE	HL	Wed, Apr 21, 2021	6.21	6.57	6.16	6.55
7561	NYSE	HL	Tue, Apr 20, 2021	6.15	6.25	6.09	6.18
7560	NYSE	HL	Mon, Apr 19, 2021	6.35	6.37	6.13	6.20
7559	NYSE	HL	Fri, Apr 16, 2021	6.67	6.70	6.33	6.38
7558	NYSE	HL	Thu, Apr 15, 2021	6.27	6.68	6.24	6.52
7557	NYSE	HL	Wed, Apr 14, 2021	6.13	6.25	6.04	6.14
7556	NYSE	HL	Tue, Apr 13, 2021	6.09	6.22	6.07	6.14
7555	NYSE	HL	Mon, Apr 12, 2021	6.03	6.10	5.87	5.94
7554	NYSE	HL	Fri, Apr 9, 2021	6.05	6.17	6.01	6.06
7553	NYSE	HL	Thu, Apr 8, 2021	6.21	6.39	6.14	6.33
7552	NYSE	HL	Wed, Apr 7, 2021	6.14	6.15	5.96	6.00
7551	NYSE	HL	Tue, Apr 6, 2021	6.00	6.28	6.00	6.16
7550	NYSE	HL	Mon, Apr 5, 2021	5.99	6.04	5.83	5.89
7549	NYSE	HL	Thu, Apr 1, 2021	5.85	6.00	5.79	5.93
7548	NYSE	HL	Wed, Mar 31, 2021	5.54	5.76	5.46	5.69
7547	NYSE	HL	Tue, Mar 30, 2021	5.52	5.63	5.41	5.47
7546	NYSE	HL	Mon, Mar 29, 2021	5.83	5.92	5.51	5.68
7545	NYSE	HL	Fri, Mar 26, 2021	5.88	5.97	5.78	5.94
7544	NYSE	HL	Thu, Mar 25, 2021	5.64	5.87	5.59	5.85
7543	NYSE	HL	Wed, Mar 24, 2021	6.03	6.12	5.72	5.72
7542	NYSE	HL	Tue, Mar 23, 2021	6.23	6.27	5.85	5.91
7541	NYSE	HL	Mon, Mar 22, 2021	6.49	6.64	6.27	6.33
7540	NYSE	HL	Fri, Mar 19, 2021	6.64	6.69	6.46	6.50
7539	NYSE	HL	Thu, Mar 18, 2021	6.74	6.95	6.58	6.64
7538	NYSE	HL	Wed, Mar 17, 2021	6.52	6.98	6.46	6.89
7537	NYSE	HL	Tue, Mar 16, 2021	6.76	6.77	6.50	6.59
7536	NYSE	HL	Mon, Mar 15, 2021	6.57	6.85	6.48	6.80
7535	NYSE	HL	Fri, Mar 12, 2021	6.26	6.55	6.17	6.50
7534	NYSE	HL	Thu, Mar 11, 2021	6.37	6.52	6.29	6.48
7533	NYSE	HL	Wed, Mar 10, 2021	6.06	6.34	5.98	6.27
7532	NYSE	HL	Tue, Mar 9, 2021	6.06	6.12	5.83	6.00
7531	NYSE	HL	Mon, Mar 8, 2021	5.89	5.93	5.66	5.74
7530	NYSE	HL	Fri, Mar 5, 2021	5.76	5.90	5.31	5.89
7529	NYSE	HL	Thu, Mar 4, 2021	5.88	6.05	5.51	5.71
7528	NYSE	HL	Wed, Mar 3, 2021	5.97	6.08	5.78	5.91
7527	NYSE	HL	Tue, Mar 2, 2021	6.22	6.38	6.10	6.11
7526	NYSE	HL	Mon, Mar 1, 2021	6.69	6.81	6.15	6.21
7525	NYSE	HL	Fri, Feb 26, 2021	6.69	6.79	6.29	6.53
7524	NYSE	HL	Thu, Feb 25, 2021	7.27	7.39	6.82	6.89
7523	NYSE	HL	Wed, Feb 24, 2021	6.79	7.44	6.69	7.36
7522	NYSE	HL	Tue, Feb 23, 2021	6.71	6.92	6.40	6.86
7521	NYSE	HL	Mon, Feb 22, 2021	6.22	6.99	6.15	6.90
7520	NYSE	HL	Fri, Feb 19, 2021	5.66	6.14	5.66	6.09
7519	NYSE	HL	Thu, Feb 18, 2021	5.91	6.05	5.65	5.66
7518	NYSE	HL	Wed, Feb 17, 2021	6.01	6.07	5.87	6.00
7517	NYSE	HL	Tue, Feb 16, 2021	6.12	6.32	6.00	6.13
7516	NYSE	HL	Fri, Feb 12, 2021	5.98	6.30	5.84	6.17
7515	NYSE	HL	Thu, Feb 11, 2021	6.21	6.23	5.91	6.06
7514	NYSE	HL	Wed, Feb 10, 2021	6.45	6.49	6.03	6.18
7513	NYSE	HL	Tue, Feb 9, 2021	6.51	6.51	6.24	6.39
7512	NYSE	HL	Mon, Feb 8, 2021	6.45	6.57	6.35	6.48
7511	NYSE	HL	Fri, Feb 5, 2021	5.98	6.16	5.76	6.12
7510	NYSE	HL	Thu, Feb 4, 2021	5.50	5.90	5.23	5.84
7509	NYSE	HL	Wed, Feb 3, 2021	6.05	6.19	5.83	5.84
7508	NYSE	HL	Tue, Feb 2, 2021	6.52	6.53	5.78	5.92
7507	NYSE	HL	Mon, Feb 1, 2021	7.23	8.45	6.73	7.30
7506	NYSE	HL	Fri, Jan 29, 2021	6.10	6.34	5.66	5.69
7505	NYSE	HL	Thu, Jan 28, 2021	5.35	5.90	5.35	5.62
7504	NYSE	HL	Wed, Jan 27, 2021	4.89	4.97	4.66	4.80
7503	NYSE	HL	Tue, Jan 26, 2021	5.18	5.23	5.06	5.08
7502	NYSE	HL	Mon, Jan 25, 2021	5.42	5.48	4.98	5.13
7501	NYSE	HL	Fri, Jan 22, 2021	5.27	5.49	5.18	5.39
7500	NYSE	HL	Thu, Jan 21, 2021	5.59	5.64	5.39	5.49
7499	NYSE	HL	Wed, Jan 20, 2021	5.46	5.75	5.44	5.59
7498	NYSE	HL	Tue, Jan 19, 2021	5.49	5.50	5.26	5.38
7497	NYSE	HL	Fri, Jan 15, 2021	5.73	5.74	5.28	5.31
7496	NYSE	HL	Thu, Jan 14, 2021	5.87	5.99	5.76	5.85
7495	NYSE	HL	Wed, Jan 13, 2021	6.04	6.05	5.72	5.79
7494	NYSE	HL	Tue, Jan 12, 2021	5.93	6.12	5.78	6.10
7493	NYSE	HL	Mon, Jan 11, 2021	5.82	6.08	5.76	5.98
7492	NYSE	HL	Fri, Jan 8, 2021	6.58	6.58	5.94	6.08
7491	NYSE	HL	Thu, Jan 7, 2021	6.92	7.05	6.72	6.83
7490	NYSE	HL	Wed, Jan 6, 2021	6.92	6.98	6.69	6.97
7489	NYSE	HL	Tue, Jan 5, 2021	6.90	7.00	6.68	6.96
7488	NYSE	HL	Mon, Jan 4, 2021	6.84	7.06	6.64	6.79
7487	NYSE	HL	Thu, Dec 31, 2020	6.65	6.67	6.37	6.48
7486	NYSE	HL	Wed, Dec 30, 2020	6.14	6.67	6.12	6.65
7485	NYSE	HL	Tue, Dec 29, 2020	6.25	6.29	5.99	6.15
7484	NYSE	HL	Mon, Dec 28, 2020	6.41	6.64	6.25	6.26
7483	NYSE	HL	Thu, Dec 24, 2020	6.05	6.29	5.93	6.24
7482	NYSE	HL	Wed, Dec 23, 2020	5.99	6.15	5.94	6.04
7481	NYSE	HL	Tue, Dec 22, 2020	6.21	6.25	5.82	5.90
7480	NYSE	HL	Mon, Dec 21, 2020	6.18	6.35	6.11	6.22
7479	NYSE	HL	Fri, Dec 18, 2020	6.41	6.41	6.08	6.10
7478	NYSE	HL	Thu, Dec 17, 2020	6.05	6.47	6.03	6.40
7477	NYSE	HL	Wed, Dec 16, 2020	5.57	5.85	5.56	5.82
7476	NYSE	HL	Tue, Dec 15, 2020	5.17	5.45	5.13	5.42
7475	NYSE	HL	Mon, Dec 14, 2020	5.11	5.20	5.00	5.01
7474	NYSE	HL	Fri, Dec 11, 2020	5.19	5.28	5.06	5.09
7473	NYSE	HL	Thu, Dec 10, 2020	5.12	5.31	5.10	5.22
7472	NYSE	HL	Wed, Dec 9, 2020	5.27	5.30	4.98	5.06
7471	NYSE	HL	Tue, Dec 8, 2020	5.38	5.42	5.27	5.32
7470	NYSE	HL	Mon, Dec 7, 2020	5.15	5.40	5.09	5.34
7469	NYSE	HL	Fri, Dec 4, 2020	5.14	5.25	5.08	5.18
7468	NYSE	HL	Thu, Dec 3, 2020	5.25	5.27	5.03	5.07
7467	NYSE	HL	Wed, Dec 2, 2020	5.17	5.24	5.02	5.22
7466	NYSE	HL	Tue, Dec 1, 2020	5.05	5.19	4.98	5.17
7465	NYSE	HL	Mon, Nov 30, 2020	4.71	4.90	4.68	4.78
7464	NYSE	HL	Fri, Nov 27, 2020	4.75	4.84	4.69	4.79
7463	NYSE	HL	Wed, Nov 25, 2020	4.77	4.86	4.75	4.82
7462	NYSE	HL	Tue, Nov 24, 2020	4.72	4.87	4.65	4.70
7461	NYSE	HL	Mon, Nov 23, 2020	5.07	5.12	4.83	4.88
7460	NYSE	HL	Fri, Nov 20, 2020	5.12	5.26	5.11	5.15
7459	NYSE	HL	Thu, Nov 19, 2020	4.96	5.06	4.89	5.05
7458	NYSE	HL	Wed, Nov 18, 2020	5.24	5.26	5.00	5.01
7457	NYSE	HL	Tue, Nov 17, 2020	5.51	5.55	5.20	5.27
7456	NYSE	HL	Mon, Nov 16, 2020	5.28	5.61	5.25	5.58
7455	NYSE	HL	Fri, Nov 13, 2020	5.37	5.42	5.29	5.33
7454	NYSE	HL	Thu, Nov 12, 2020	5.06	5.35	5.03	5.22
7453	NYSE	HL	Wed, Nov 11, 2020	5.13	5.18	4.98	5.03
7452	NYSE	HL	Tue, Nov 10, 2020	5.20	5.35	5.04	5.26
7451	NYSE	HL	Mon, Nov 9, 2020	5.12	5.28	4.94	5.19
7450	NYSE	HL	Fri, Nov 6, 2020	5.61	5.74	5.47	5.59
7449	NYSE	HL	Thu, Nov 5, 2020	5.08	5.57	5.06	5.52
7448	NYSE	HL	Wed, Nov 4, 2020	5.00	5.05	4.76	4.77
7447	NYSE	HL	Tue, Nov 3, 2020	4.95	5.11	4.87	5.09
7446	NYSE	HL	Mon, Nov 2, 2020	4.67	4.87	4.60	4.85
7445	NYSE	HL	Fri, Oct 30, 2020	4.71	4.71	4.32	4.58
7444	NYSE	HL	Thu, Oct 29, 2020	4.48	4.66	4.41	4.61
7443	NYSE	HL	Wed, Oct 28, 2020	4.85	4.88	4.57	4.63
7442	NYSE	HL	Tue, Oct 27, 2020	5.09	5.13	5.03	5.08
7441	NYSE	HL	Mon, Oct 26, 2020	5.07	5.18	5.01	5.08
7440	NYSE	HL	Fri, Oct 23, 2020	5.25	5.29	5.10	5.15
7439	NYSE	HL	Thu, Oct 22, 2020	5.15	5.28	5.10	5.25
7438	NYSE	HL	Wed, Oct 21, 2020	5.28	5.43	5.20	5.25
7437	NYSE	HL	Tue, Oct 20, 2020	5.18	5.29	5.12	5.21
7436	NYSE	HL	Mon, Oct 19, 2020	5.39	5.42	5.14	5.16
7435	NYSE	HL	Fri, Oct 16, 2020	5.42	5.48	5.29	5.30
7434	NYSE	HL	Thu, Oct 15, 2020	5.27	5.47	5.23	5.44
7433	NYSE	HL	Wed, Oct 14, 2020	5.53	5.54	5.42	5.46
7432	NYSE	HL	Tue, Oct 13, 2020	5.42	5.46	5.23	5.41
7431	NYSE	HL	Mon, Oct 12, 2020	5.56	5.60	5.43	5.54
7430	NYSE	HL	Fri, Oct 9, 2020	5.37	5.53	5.26	5.53
7429	NYSE	HL	Thu, Oct 8, 2020	5.22	5.26	5.10	5.20
7428	NYSE	HL	Wed, Oct 7, 2020	5.13	5.20	5.00	5.16
7427	NYSE	HL	Tue, Oct 6, 2020	5.32	5.36	5.01	5.02
7426	NYSE	HL	Mon, Oct 5, 2020	5.15	5.35	5.13	5.29
7425	NYSE	HL	Fri, Oct 2, 2020	5.12	5.23	5.03	5.08
7424	NYSE	HL	Thu, Oct 1, 2020	5.14	5.24	5.02	5.21
7423	NYSE	HL	Wed, Sep 30, 2020	5.02	5.17	4.98	5.08
7422	NYSE	HL	Tue, Sep 29, 2020	5.06	5.13	4.95	5.07
7421	NYSE	HL	Mon, Sep 28, 2020	5.05	5.10	4.90	5.01
7420	NYSE	HL	Fri, Sep 25, 2020	4.89	4.97	4.71	4.92
7419	NYSE	HL	Thu, Sep 24, 2020	4.65	5.05	4.60	4.97
7418	NYSE	HL	Wed, Sep 23, 2020	5.14	5.24	4.71	4.72
7417	NYSE	HL	Tue, Sep 22, 2020	5.28	5.35	5.16	5.26
7416	NYSE	HL	Mon, Sep 21, 2020	5.48	5.72	5.21	5.24
7415	NYSE	HL	Fri, Sep 18, 2020	5.83	5.93	5.67	5.68
7414	NYSE	HL	Thu, Sep 17, 2020	5.56	5.79	5.46	5.77
7413	NYSE	HL	Wed, Sep 16, 2020	5.87	5.88	5.68	5.78
7412	NYSE	HL	Tue, Sep 15, 2020	5.87	5.91	5.69	5.80
7411	NYSE	HL	Mon, Sep 14, 2020	5.57	5.79	5.54	5.76
7410	NYSE	HL	Fri, Sep 11, 2020	5.68	5.71	5.44	5.45
7409	NYSE	HL	Thu, Sep 10, 2020	5.80	5.92	5.59	5.62
7408	NYSE	HL	Wed, Sep 9, 2020	5.56	5.73	5.47	5.72
7407	NYSE	HL	Tue, Sep 8, 2020	5.41	5.62	5.28	5.45
7406	NYSE	HL	Fri, Sep 4, 2020	5.67	5.75	5.21	5.58
7405	NYSE	HL	Thu, Sep 3, 2020	5.75	5.84	5.50	5.75
7404	NYSE	HL	Wed, Sep 2, 2020	5.84	5.87	5.58	5.86
7403	NYSE	HL	Tue, Sep 1, 2020	6.20	6.24	5.87	5.97
7402	NYSE	HL	Mon, Aug 31, 2020	6.01	6.14	5.91	6.02
7401	NYSE	HL	Fri, Aug 28, 2020	5.88	6.00	5.76	5.90
7400	NYSE	HL	Thu, Aug 27, 2020	5.86	5.90	5.52	5.70
7399	NYSE	HL	Wed, Aug 26, 2020	5.37	5.84	5.34	5.77
7398	NYSE	HL	Tue, Aug 25, 2020	5.66	5.70	5.22	5.43
7397	NYSE	HL	Mon, Aug 24, 2020	5.91	5.92	5.65	5.69
7396	NYSE	HL	Fri, Aug 21, 2020	5.85	5.95	5.72	5.81
7395	NYSE	HL	Thu, Aug 20, 2020	5.86	6.08	5.80	6.02
7394	NYSE	HL	Wed, Aug 19, 2020	6.08	6.15	5.86	5.89
7393	NYSE	HL	Tue, Aug 18, 2020	6.49	6.50	6.04	6.17
7392	NYSE	HL	Mon, Aug 17, 2020	6.30	6.52	6.22	6.37
7391	NYSE	HL	Fri, Aug 14, 2020	6.02	6.14	5.84	6.04
7390	NYSE	HL	Thu, Aug 13, 2020	5.76	6.17	5.65	6.11
7389	NYSE	HL	Wed, Aug 12, 2020	5.75	5.90	5.61	5.64
7388	NYSE	HL	Tue, Aug 11, 2020	5.78	5.96	5.56	5.63
7387	NYSE	HL	Mon, Aug 10, 2020	6.16	6.55	6.16	6.23
7386	NYSE	HL	Fri, Aug 7, 2020	6.53	6.55	5.83	6.12
7385	NYSE	HL	Thu, Aug 6, 2020	6.48	6.79	6.29	6.65
7384	NYSE	HL	Wed, Aug 5, 2020	6.29	6.65	6.24	6.42
7383	NYSE	HL	Tue, Aug 4, 2020	5.58	6.09	5.52	6.05
7382	NYSE	HL	Mon, Aug 3, 2020	5.55	5.62	5.31	5.59
7381	NYSE	HL	Fri, Jul 31, 2020	5.47	5.53	5.32	5.52
7380	NYSE	HL	Thu, Jul 30, 2020	5.21	5.45	5.19	5.35
7379	NYSE	HL	Wed, Jul 29, 2020	5.50	5.63	5.29	5.52
7378	NYSE	HL	Tue, Jul 28, 2020	5.42	5.64	5.33	5.46
7377	NYSE	HL	Mon, Jul 27, 2020	5.50	5.68	5.35	5.51
7376	NYSE	HL	Fri, Jul 24, 2020	5.15	5.35	5.07	5.20
7375	NYSE	HL	Thu, Jul 23, 2020	5.18	5.34	4.96	5.13
7374	NYSE	HL	Wed, Jul 22, 2020	5.02	5.46	4.90	5.33
7373	NYSE	HL	Tue, Jul 21, 2020	5.12	5.26	4.90	4.98
7372	NYSE	HL	Mon, Jul 20, 2020	4.67	4.88	4.58	4.84
7371	NYSE	HL	Fri, Jul 17, 2020	4.40	4.62	4.34	4.57
7370	NYSE	HL	Thu, Jul 16, 2020	4.35	4.41	4.14	4.24
7369	NYSE	HL	Wed, Jul 15, 2020	4.24	4.43	4.06	4.42
7368	NYSE	HL	Tue, Jul 14, 2020	3.81	4.23	3.77	4.23
7367	NYSE	HL	Mon, Jul 13, 2020	4.23	4.23	3.82	3.83
7366	NYSE	HL	Fri, Jul 10, 2020	3.83	4.03	3.83	4.02
7365	NYSE	HL	Thu, Jul 9, 2020	3.71	3.96	3.63	3.79
7364	NYSE	HL	Wed, Jul 8, 2020	3.51	3.63	3.44	3.60
7363	NYSE	HL	Tue, Jul 7, 2020	3.19	3.45	3.19	3.39
7362	NYSE	HL	Mon, Jul 6, 2020	3.32	3.35	3.19	3.27
7361	NYSE	HL	Thu, Jul 2, 2020	3.15	3.32	3.15	3.19
7360	NYSE	HL	Wed, Jul 1, 2020	3.29	3.29	3.11	3.22
7359	NYSE	HL	Tue, Jun 30, 2020	3.05	3.28	3.02	3.27
7358	NYSE	HL	Mon, Jun 29, 2020	3.02	3.07	2.95	3.07
7357	NYSE	HL	Fri, Jun 26, 2020	2.97	3.00	2.87	2.96
7356	NYSE	HL	Thu, Jun 25, 2020	2.99	2.99	2.88	2.98
7355	NYSE	HL	Wed, Jun 24, 2020	3.04	3.04	2.85	2.93
7354	NYSE	HL	Tue, Jun 23, 2020	3.12	3.16	3.01	3.07
7353	NYSE	HL	Mon, Jun 22, 2020	3.00	3.16	2.98	3.03
7352	NYSE	HL	Fri, Jun 19, 2020	2.86	2.96	2.79	2.85
7351	NYSE	HL	Thu, Jun 18, 2020	2.89	2.94	2.73	2.76
7350	NYSE	HL	Wed, Jun 17, 2020	3.06	3.06	2.90	2.93
7349	NYSE	HL	Tue, Jun 16, 2020	3.18	3.19	3.01	3.06
7348	NYSE	HL	Mon, Jun 15, 2020	2.95	3.13	2.79	3.13
7347	NYSE	HL	Fri, Jun 12, 2020	3.16	3.19	3.03	3.10
7346	NYSE	HL	Thu, Jun 11, 2020	3.42	3.43	3.01	3.06
7345	NYSE	HL	Wed, Jun 10, 2020	3.26	3.47	3.20	3.44
7344	NYSE	HL	Tue, Jun 9, 2020	3.25	3.31	3.15	3.16
7343	NYSE	HL	Mon, Jun 8, 2020	3.20	3.34	3.11	3.31
7342	NYSE	HL	Fri, Jun 5, 2020	3.15	3.19	3.06	3.18
7341	NYSE	HL	Thu, Jun 4, 2020	3.31	3.36	3.21	3.28
7340	NYSE	HL	Wed, Jun 3, 2020	3.20	3.34	3.16	3.27
7339	NYSE	HL	Tue, Jun 2, 2020	3.60	3.66	3.29	3.29
7338	NYSE	HL	Mon, Jun 1, 2020	3.40	3.62	3.36	3.59
7337	NYSE	HL	Fri, May 29, 2020	3.28	3.38	3.23	3.32
7336	NYSE	HL	Thu, May 28, 2020	3.38	3.42	3.13	3.15
7335	NYSE	HL	Wed, May 27, 2020	3.04	3.28	2.99	3.27
7334	NYSE	HL	Tue, May 26, 2020	3.35	3.35	3.09	3.13
7333	NYSE	HL	Fri, May 22, 2020	3.49	3.57	3.33	3.35
7332	NYSE	HL	Thu, May 21, 2020	3.43	3.46	3.23	3.44
7331	NYSE	HL	Wed, May 20, 2020	3.36	3.54	3.35	3.53
7330	NYSE	HL	Tue, May 19, 2020	3.21	3.45	3.16	3.35
7329	NYSE	HL	Mon, May 18, 2020	3.15	3.21	3.01	3.15
7328	NYSE	HL	Fri, May 15, 2020	2.74	3.01	2.72	2.99
7327	NYSE	HL	Thu, May 14, 2020	2.55	2.65	2.48	2.64
7326	NYSE	HL	Wed, May 13, 2020	2.57	2.65	2.47	2.57
7325	NYSE	HL	Tue, May 12, 2020	2.65	2.69	2.52	2.53
7324	NYSE	HL	Mon, May 11, 2020	2.65	2.68	2.53	2.55
7323	NYSE	HL	Fri, May 8, 2020	2.60	2.69	2.55	2.66
7322	NYSE	HL	Thu, May 7, 2020	2.50	2.59	2.30	2.51
7321	NYSE	HL	Wed, May 6, 2020	2.60	2.62	2.50	2.57
7320	NYSE	HL	Tue, May 5, 2020	2.70	2.71	2.57	2.64
7319	NYSE	HL	Mon, May 4, 2020	2.68	2.71	2.61	2.71
7318	NYSE	HL	Fri, May 1, 2020	2.56	2.72	2.52	2.70
7317	NYSE	HL	Thu, Apr 30, 2020	2.75	2.76	2.59	2.63
7316	NYSE	HL	Wed, Apr 29, 2020	2.52	2.77	2.52	2.74
7315	NYSE	HL	Tue, Apr 28, 2020	2.52	2.53	2.41	2.49
7314	NYSE	HL	Mon, Apr 27, 2020	2.49	2.53	2.38	2.50
7313	NYSE	HL	Fri, Apr 24, 2020	2.56	2.60	2.37	2.47
7312	NYSE	HL	Thu, Apr 23, 2020	2.50	2.64	2.43	2.47
7311	NYSE	HL	Wed, Apr 22, 2020	2.38	2.45	2.35	2.40
7310	NYSE	HL	Tue, Apr 21, 2020	2.20	2.31	2.16	2.27
7309	NYSE	HL	Mon, Apr 20, 2020	2.22	2.35	2.22	2.33
7308	NYSE	HL	Fri, Apr 17, 2020	2.30	2.38	2.14	2.17
7307	NYSE	HL	Thu, Apr 16, 2020	2.32	2.45	2.27	2.38
7306	NYSE	HL	Wed, Apr 15, 2020	2.23	2.42	2.14	2.23
7305	NYSE	HL	Tue, Apr 14, 2020	2.40	2.50	2.24	2.36
7304	NYSE	HL	Mon, Apr 13, 2020	2.13	2.34	1.97	2.32
7303	NYSE	HL	Thu, Apr 9, 2020	1.94	2.11	1.93	2.10
7302	NYSE	HL	Wed, Apr 8, 2020	1.82	1.88	1.80	1.83
7301	NYSE	HL	Tue, Apr 7, 2020	1.96	1.99	1.74	1.80
7300	NYSE	HL	Mon, Apr 6, 2020	1.80	1.91	1.79	1.87
7299	NYSE	HL	Fri, Apr 3, 2020	1.82	1.82	1.66	1.70
7298	NYSE	HL	Thu, Apr 2, 2020	1.76	1.85	1.72	1.74
7297	NYSE	HL	Wed, Apr 1, 2020	1.77	1.83	1.68	1.69
7296	NYSE	HL	Tue, Mar 31, 2020	1.90	1.98	1.77	1.82
7295	NYSE	HL	Mon, Mar 30, 2020	1.91	2.08	1.81	1.85
7294	NYSE	HL	Fri, Mar 27, 2020	2.10	2.15	1.90	1.92
7293	NYSE	HL	Thu, Mar 26, 2020	2.35	2.53	2.10	2.18
7292	NYSE	HL	Wed, Mar 25, 2020	2.05	2.34	1.92	2.27
7291	NYSE	HL	Tue, Mar 24, 2020	2.01	2.14	1.86	2.07
7290	NYSE	HL	Mon, Mar 23, 2020	1.82	1.87	1.67	1.83
7289	NYSE	HL	Fri, Mar 20, 2020	1.90	1.90	1.60	1.66
7288	NYSE	HL	Thu, Mar 19, 2020	1.67	2.10	1.44	1.78
7287	NYSE	HL	Wed, Mar 18, 2020	1.98	2.21	1.55	1.61
7286	NYSE	HL	Tue, Mar 17, 2020	1.70	2.20	1.68	2.12
7285	NYSE	HL	Mon, Mar 16, 2020	1.52	1.80	1.40	1.70
7284	NYSE	HL	Fri, Mar 13, 2020	1.77	1.86	1.65	1.69
7283	NYSE	HL	Thu, Mar 12, 2020	1.89	1.95	1.67	1.69
7282	NYSE	HL	Wed, Mar 11, 2020	2.21	2.24	2.00	2.04
7281	NYSE	HL	Tue, Mar 10, 2020	2.33	2.33	2.08	2.28
7280	NYSE	HL	Mon, Mar 9, 2020	2.39	2.53	2.21	2.25
7279	NYSE	HL	Fri, Mar 6, 2020	2.74	2.75	2.54	2.64
7278	NYSE	HL	Thu, Mar 5, 2020	2.81	2.84	2.69	2.76
7277	NYSE	HL	Wed, Mar 4, 2020	2.83	2.86	2.62	2.79
7276	NYSE	HL	Tue, Mar 3, 2020	2.86	2.96	2.64	2.78
7275	NYSE	HL	Mon, Mar 2, 2020	2.73	2.83	2.61	2.83
7274	NYSE	HL	Fri, Feb 28, 2020	2.55	2.66	2.38	2.64
7273	NYSE	HL	Thu, Feb 27, 2020	3.08	3.09	2.75	2.82
7272	NYSE	HL	Wed, Feb 26, 2020	3.01	3.10	2.93	3.06
7271	NYSE	HL	Tue, Feb 25, 2020	3.09	3.19	3.00	3.03
7270	NYSE	HL	Mon, Feb 24, 2020	3.40	3.41	3.06	3.11
7269	NYSE	HL	Fri, Feb 21, 2020	3.32	3.35	3.25	3.29
7268	NYSE	HL	Thu, Feb 20, 2020	3.32	3.37	3.16	3.25
7267	NYSE	HL	Wed, Feb 19, 2020	3.26	3.36	3.19	3.32
7266	NYSE	HL	Tue, Feb 18, 2020	2.99	3.26	2.99	3.23
7265	NYSE	HL	Fri, Feb 14, 2020	2.98	3.02	2.89	2.92
7264	NYSE	HL	Thu, Feb 13, 2020	2.96	3.07	2.95	2.96
7263	NYSE	HL	Wed, Feb 12, 2020	3.15	3.16	2.90	2.91
7262	NYSE	HL	Tue, Feb 11, 2020	3.18	3.24	3.12	3.15
7261	NYSE	HL	Mon, Feb 10, 2020	3.45	3.45	3.14	3.16
7260	NYSE	HL	Fri, Feb 7, 2020	3.38	3.47	3.37	3.43
7259	NYSE	HL	Thu, Feb 6, 2020	3.14	3.44	3.09	3.43
7258	NYSE	HL	Wed, Feb 5, 2020	2.90	3.09	2.90	3.08
7257	NYSE	HL	Tue, Feb 4, 2020	2.96	2.97	2.87	2.92
7256	NYSE	HL	Mon, Feb 3, 2020	3.02	3.05	2.92	2.99
7255	NYSE	HL	Fri, Jan 31, 2020	2.98	3.07	2.97	3.03
7254	NYSE	HL	Thu, Jan 30, 2020	3.09	3.09	2.97	2.98
7253	NYSE	HL	Wed, Jan 29, 2020	2.83	3.09	2.82	3.05
7252	NYSE	HL	Tue, Jan 28, 2020	3.13	3.15	2.87	2.88
7251	NYSE	HL	Mon, Jan 27, 2020	3.23	3.24	3.12	3.18
7250	NYSE	HL	Fri, Jan 24, 2020	3.14	3.21	3.10	3.19
7249	NYSE	HL	Thu, Jan 23, 2020	3.14	3.20	3.10	3.14
7248	NYSE	HL	Wed, Jan 22, 2020	3.14	3.18	3.11	3.13
7247	NYSE	HL	Tue, Jan 21, 2020	3.04	3.15	3.01	3.12
7246	NYSE	HL	Fri, Jan 17, 2020	3.23	3.24	3.08	3.10
7245	NYSE	HL	Thu, Jan 16, 2020	3.18	3.25	3.15	3.23
7244	NYSE	HL	Wed, Jan 15, 2020	3.17	3.25	3.11	3.24
7243	NYSE	HL	Tue, Jan 14, 2020	2.99	3.19	2.98	3.14
7242	NYSE	HL	Mon, Jan 13, 2020	3.08	3.10	3.00	3.05
7241	NYSE	HL	Fri, Jan 10, 2020	3.10	3.15	3.04	3.08
7240	NYSE	HL	Thu, Jan 9, 2020	3.19	3.23	3.06	3.07
7239	NYSE	HL	Wed, Jan 8, 2020	3.47	3.48	3.25	3.26
7238	NYSE	HL	Tue, Jan 7, 2020	3.31	3.47	3.23	3.41
7237	NYSE	HL	Mon, Jan 6, 2020	3.43	3.43	3.21	3.31
7236	NYSE	HL	Fri, Jan 3, 2020	3.50	3.51	3.31	3.35
7235	NYSE	HL	Thu, Jan 2, 2020	3.45	3.46	3.35	3.42
7234	NYSE	HL	Tue, Dec 31, 2019	3.41	3.45	3.37	3.39
7233	NYSE	HL	Mon, Dec 30, 2019	3.34	3.48	3.32	3.38
7232	NYSE	HL	Fri, Dec 27, 2019	3.41	3.43	3.29	3.31
7231	NYSE	HL	Thu, Dec 26, 2019	3.44	3.51	3.35	3.40
7230	NYSE	HL	Tue, Dec 24, 2019	3.33	3.45	3.31	3.38
7229	NYSE	HL	Mon, Dec 23, 2019	3.02	3.32	3.02	3.26
7228	NYSE	HL	Fri, Dec 20, 2019	3.07	3.09	2.96	3.00
7227	NYSE	HL	Thu, Dec 19, 2019	3.12	3.13	3.01	3.04
7226	NYSE	HL	Wed, Dec 18, 2019	3.04	3.15	3.00	3.14
7225	NYSE	HL	Tue, Dec 17, 2019	2.98	3.07	2.96	3.02
7224	NYSE	HL	Mon, Dec 16, 2019	3.08	3.10	3.04	3.09
7223	NYSE	HL	Fri, Dec 13, 2019	2.93	3.10	2.93	3.05
7222	NYSE	HL	Thu, Dec 12, 2019	2.90	2.96	2.80	2.95
7221	NYSE	HL	Wed, Dec 11, 2019	2.82	2.87	2.77	2.86
7220	NYSE	HL	Tue, Dec 10, 2019	2.78	2.81	2.76	2.80
7219	NYSE	HL	Mon, Dec 9, 2019	2.81	2.84	2.74	2.77
7218	NYSE	HL	Fri, Dec 6, 2019	2.82	2.87	2.68	2.78
7217	NYSE	HL	Thu, Dec 5, 2019	2.79	2.99	2.78	2.92
7216	NYSE	HL	Wed, Dec 4, 2019	2.74	2.79	2.67	2.77
7215	NYSE	HL	Tue, Dec 3, 2019	2.55	2.77	2.55	2.75
7214	NYSE	HL	Mon, Dec 2, 2019	2.47	2.56	2.46	2.53
7213	NYSE	HL	Fri, Nov 29, 2019	2.39	2.53	2.38	2.47
7212	NYSE	HL	Wed, Nov 27, 2019	2.36	2.39	2.28	2.39
7211	NYSE	HL	Tue, Nov 26, 2019	2.38	2.42	2.34	2.40
7210	NYSE	HL	Mon, Nov 25, 2019	2.33	2.42	2.33	2.35
7209	NYSE	HL	Fri, Nov 22, 2019	2.37	2.41	2.32	2.33
7208	NYSE	HL	Thu, Nov 21, 2019	2.46	2.49	2.36	2.37
7207	NYSE	HL	Wed, Nov 20, 2019	2.47	2.52	2.45	2.47
7206	NYSE	HL	Tue, Nov 19, 2019	2.45	2.53	2.44	2.45
7205	NYSE	HL	Mon, Nov 18, 2019	2.36	2.47	2.35	2.45
7204	NYSE	HL	Fri, Nov 15, 2019	2.35	2.46	2.35	2.39
7203	NYSE	HL	Thu, Nov 14, 2019	2.43	2.49	2.37	2.40
7202	NYSE	HL	Wed, Nov 13, 2019	2.47	2.49	2.42	2.43
7201	NYSE	HL	Tue, Nov 12, 2019	2.44	2.45	2.32	2.42
7200	NYSE	HL	Mon, Nov 11, 2019	2.34	2.46	2.31	2.44
7199	NYSE	HL	Fri, Nov 8, 2019	2.18	2.35	2.16	2.31
7198	NYSE	HL	Thu, Nov 7, 2019	2.26	2.31	2.05	2.23
7197	NYSE	HL	Wed, Nov 6, 2019	2.30	2.40	2.27	2.37
7196	NYSE	HL	Tue, Nov 5, 2019	2.24	2.33	2.19	2.30
7195	NYSE	HL	Mon, Nov 4, 2019	2.35	2.40	2.23	2.32
7194	NYSE	HL	Fri, Nov 1, 2019	2.31	2.34	2.25	2.33
7193	NYSE	HL	Thu, Oct 31, 2019	2.24	2.32	2.22	2.30
7192	NYSE	HL	Wed, Oct 30, 2019	2.15	2.25	2.12	2.21
7191	NYSE	HL	Tue, Oct 29, 2019	2.06	2.16	2.05	2.14
7190	NYSE	HL	Mon, Oct 28, 2019	2.12	2.12	2.04	2.11
7189	NYSE	HL	Fri, Oct 25, 2019	2.07	2.15	2.04	2.10
7188	NYSE	HL	Thu, Oct 24, 2019	2.02	2.04	2.00	2.01
7187	NYSE	HL	Wed, Oct 23, 2019	2.00	2.03	1.97	2.00
7186	NYSE	HL	Tue, Oct 22, 2019	1.97	2.00	1.92	1.99
7185	NYSE	HL	Mon, Oct 21, 2019	2.01	2.02	1.93	1.96
7184	NYSE	HL	Fri, Oct 18, 2019	1.99	2.04	1.90	1.99
7183	NYSE	HL	Thu, Oct 17, 2019	1.86	2.01	1.85	2.00
7182	NYSE	HL	Wed, Oct 16, 2019	1.83	1.90	1.82	1.86
7181	NYSE	HL	Tue, Oct 15, 2019	1.86	1.89	1.78	1.82
7180	NYSE	HL	Mon, Oct 14, 2019	1.92	1.94	1.86	1.88
7179	NYSE	HL	Fri, Oct 11, 2019	1.96	1.96	1.89	1.91
7178	NYSE	HL	Thu, Oct 10, 2019	1.97	2.00	1.89	1.99
7177	NYSE	HL	Wed, Oct 9, 2019	2.03	2.03	1.96	1.97
7176	NYSE	HL	Tue, Oct 8, 2019	1.97	2.04	1.97	2.01
7175	NYSE	HL	Mon, Oct 7, 2019	1.90	1.97	1.89	1.93
7174	NYSE	HL	Fri, Oct 4, 2019	1.87	1.92	1.85	1.92
7173	NYSE	HL	Thu, Oct 3, 2019	1.92	1.95	1.88	1.89
7172	NYSE	HL	Wed, Oct 2, 2019	1.89	1.94	1.83	1.93
7171	NYSE	HL	Tue, Oct 1, 2019	1.78	1.89	1.75	1.84
7170	NYSE	HL	Mon, Sep 30, 2019	1.90	1.91	1.74	1.76
7169	NYSE	HL	Fri, Sep 27, 2019	1.85	1.99	1.82	1.94
7168	NYSE	HL	Thu, Sep 26, 2019	2.00	2.00	1.86	1.91
7167	NYSE	HL	Wed, Sep 25, 2019	2.06	2.08	1.94	2.00
7166	NYSE	HL	Tue, Sep 24, 2019	2.05	2.09	1.99	2.07
7165	NYSE	HL	Mon, Sep 23, 2019	2.05	2.10	2.00	2.06
7164	NYSE	HL	Fri, Sep 20, 2019	1.89	1.99	1.87	1.98
7163	NYSE	HL	Thu, Sep 19, 2019	1.89	1.93	1.87	1.88
7162	NYSE	HL	Wed, Sep 18, 2019	1.95	1.97	1.83	1.89
7161	NYSE	HL	Tue, Sep 17, 2019	1.96	2.00	1.91	1.96
7160	NYSE	HL	Mon, Sep 16, 2019	1.86	1.99	1.82	1.96
7159	NYSE	HL	Fri, Sep 13, 2019	1.95	1.99	1.80	1.81
7158	NYSE	HL	Thu, Sep 12, 2019	2.04	2.09	1.88	1.90
7157	NYSE	HL	Wed, Sep 11, 2019	1.94	2.03	1.90	2.00
7156	NYSE	HL	Tue, Sep 10, 2019	1.74	1.95	1.74	1.93
7155	NYSE	HL	Mon, Sep 9, 2019	1.82	1.84	1.73	1.75
7154	NYSE	HL	Fri, Sep 6, 2019	1.82	1.90	1.79	1.80
7153	NYSE	HL	Thu, Sep 5, 2019	1.90	1.90	1.81	1.81
7152	NYSE	HL	Wed, Sep 4, 2019	1.90	1.99	1.89	1.94
7151	NYSE	HL	Tue, Sep 3, 2019	1.80	1.91	1.80	1.89
7150	NYSE	HL	Fri, Aug 30, 2019	1.76	1.80	1.72	1.78
7149	NYSE	HL	Thu, Aug 29, 2019	1.86	1.88	1.71	1.76
7148	NYSE	HL	Wed, Aug 28, 2019	1.83	1.90	1.79	1.84
7147	NYSE	HL	Tue, Aug 27, 2019	1.68	1.79	1.67	1.78
7146	NYSE	HL	Mon, Aug 26, 2019	1.73	1.74	1.63	1.66
7145	NYSE	HL	Fri, Aug 23, 2019	1.60	1.69	1.59	1.67
7144	NYSE	HL	Thu, Aug 22, 2019	1.61	1.65	1.58	1.58
7143	NYSE	HL	Wed, Aug 21, 2019	1.58	1.66	1.55	1.62
7142	NYSE	HL	Tue, Aug 20, 2019	1.55	1.60	1.52	1.57
7141	NYSE	HL	Mon, Aug 19, 2019	1.46	1.58	1.44	1.52
7140	NYSE	HL	Fri, Aug 16, 2019	1.46	1.52	1.44	1.45
7139	NYSE	HL	Thu, Aug 15, 2019	1.45	1.49	1.38	1.46
7138	NYSE	HL	Wed, Aug 14, 2019	1.60	1.60	1.43	1.44
7137	NYSE	HL	Tue, Aug 13, 2019	1.66	1.68	1.52	1.54
7136	NYSE	HL	Mon, Aug 12, 2019	1.60	1.65	1.58	1.60
7135	NYSE	HL	Fri, Aug 9, 2019	1.71	1.73	1.50	1.57
7134	NYSE	HL	Thu, Aug 8, 2019	1.67	1.75	1.67	1.71
7133	NYSE	HL	Wed, Aug 7, 2019	2.08	2.08	1.60	1.67
7132	NYSE	HL	Tue, Aug 6, 2019	2.01	2.03	1.92	2.00
7131	NYSE	HL	Mon, Aug 5, 2019	1.94	2.07	1.94	2.01
7130	NYSE	HL	Fri, Aug 2, 2019	1.89	1.92	1.86	1.89
7129	NYSE	HL	Thu, Aug 1, 2019	1.81	1.93	1.81	1.90
7128	NYSE	HL	Wed, Jul 31, 2019	1.94	1.98	1.84	1.85
7127	NYSE	HL	Tue, Jul 30, 2019	1.91	1.97	1.88	1.95
7126	NYSE	HL	Mon, Jul 29, 2019	1.90	1.93	1.82	1.91
7125	NYSE	HL	Fri, Jul 26, 2019	1.83	1.89	1.80	1.88
7124	NYSE	HL	Thu, Jul 25, 2019	2.00	2.01	1.81	1.84
7123	NYSE	HL	Wed, Jul 24, 2019	1.97	2.01	1.91	2.01
7122	NYSE	HL	Tue, Jul 23, 2019	1.97	2.01	1.90	1.94
7121	NYSE	HL	Mon, Jul 22, 2019	1.92	1.98	1.90	1.96
7120	NYSE	HL	Fri, Jul 19, 2019	2.01	2.07	1.85	1.89
7119	NYSE	HL	Thu, Jul 18, 2019	1.98	2.02	1.86	2.01
7118	NYSE	HL	Wed, Jul 17, 2019	1.79	2.00	1.74	1.96
7117	NYSE	HL	Tue, Jul 16, 2019	1.74	1.85	1.71	1.76
7116	NYSE	HL	Mon, Jul 15, 2019	1.74	1.76	1.69	1.73
7115	NYSE	HL	Fri, Jul 12, 2019	1.73	1.76	1.70	1.73
7114	NYSE	HL	Thu, Jul 11, 2019	1.74	1.76	1.66	1.72
7113	NYSE	HL	Wed, Jul 10, 2019	1.72	1.75	1.68	1.74
7112	NYSE	HL	Tue, Jul 9, 2019	1.62	1.69	1.61	1.67
7111	NYSE	HL	Mon, Jul 8, 2019	1.71	1.72	1.62	1.64
7110	NYSE	HL	Fri, Jul 5, 2019	1.64	1.74	1.63	1.72
7109	NYSE	HL	Wed, Jul 3, 2019	1.73	1.77	1.66	1.74
7108	NYSE	HL	Tue, Jul 2, 2019	1.70	1.74	1.63	1.73
7107	NYSE	HL	Mon, Jul 1, 2019	1.75	1.78	1.66	1.68
7106	NYSE	HL	Fri, Jun 28, 2019	1.78	1.83	1.74	1.80
7105	NYSE	HL	Thu, Jun 27, 2019	1.79	1.80	1.72	1.78
7104	NYSE	HL	Wed, Jun 26, 2019	1.68	1.81	1.66	1.79
7103	NYSE	HL	Tue, Jun 25, 2019	1.83	1.83	1.67	1.75
7102	NYSE	HL	Mon, Jun 24, 2019	1.87	1.90	1.70	1.77
7101	NYSE	HL	Fri, Jun 21, 2019	1.87	1.88	1.73	1.84
7100	NYSE	HL	Thu, Jun 20, 2019	1.81	1.92	1.79	1.84
7099	NYSE	HL	Wed, Jun 19, 2019	1.69	1.73	1.64	1.71
7098	NYSE	HL	Tue, Jun 18, 2019	1.72	1.77	1.67	1.71
7097	NYSE	HL	Mon, Jun 17, 2019	1.57	1.71	1.57	1.68
7096	NYSE	HL	Fri, Jun 14, 2019	1.68	1.74	1.56	1.58
7095	NYSE	HL	Thu, Jun 13, 2019	1.56	1.65	1.53	1.63
7094	NYSE	HL	Wed, Jun 12, 2019	1.53	1.58	1.51	1.54
7093	NYSE	HL	Tue, Jun 11, 2019	1.45	1.55	1.44	1.52
7092	NYSE	HL	Mon, Jun 10, 2019	1.41	1.45	1.39	1.45
7091	NYSE	HL	Fri, Jun 7, 2019	1.46	1.58	1.45	1.47
7090	NYSE	HL	Thu, Jun 6, 2019	1.47	1.49	1.36	1.44
7089	NYSE	HL	Wed, Jun 5, 2019	1.56	1.60	1.40	1.44
7088	NYSE	HL	Tue, Jun 4, 2019	1.46	1.56	1.43	1.51
7087	NYSE	HL	Mon, Jun 3, 2019	1.36	1.52	1.35	1.48
7086	NYSE	HL	Fri, May 31, 2019	1.32	1.36	1.27	1.31
7085	NYSE	HL	Thu, May 30, 2019	1.33	1.34	1.26	1.29
7084	NYSE	HL	Wed, May 29, 2019	1.27	1.34	1.26	1.32
7083	NYSE	HL	Tue, May 28, 2019	1.39	1.39	1.21	1.26
7082	NYSE	HL	Fri, May 24, 2019	1.39	1.42	1.32	1.39
7081	NYSE	HL	Thu, May 23, 2019	1.40	1.43	1.38	1.38
7080	NYSE	HL	Wed, May 22, 2019	1.47	1.48	1.38	1.39
7079	NYSE	HL	Tue, May 21, 2019	1.40	1.48	1.32	1.45
7078	NYSE	HL	Mon, May 20, 2019	1.50	1.52	1.40	1.40
7077	NYSE	HL	Fri, May 17, 2019	1.50	1.54	1.49	1.52
7076	NYSE	HL	Thu, May 16, 2019	1.57	1.58	1.50	1.51
7075	NYSE	HL	Wed, May 15, 2019	1.55	1.60	1.55	1.57
7074	NYSE	HL	Tue, May 14, 2019	1.55	1.62	1.53	1.55
7073	NYSE	HL	Mon, May 13, 2019	1.55	1.59	1.52	1.58
7072	NYSE	HL	Fri, May 10, 2019	1.78	1.78	1.53	1.56
7071	NYSE	HL	Thu, May 9, 2019	2.00	2.01	1.76	1.77
7070	NYSE	HL	Wed, May 8, 2019	2.12	2.12	2.00	2.04
7069	NYSE	HL	Tue, May 7, 2019	2.01	2.12	2.00	2.10
7068	NYSE	HL	Mon, May 6, 2019	2.00	2.07	1.99	2.01
7067	NYSE	HL	Fri, May 3, 2019	2.04	2.10	2.01	2.05
7066	NYSE	HL	Thu, May 2, 2019	2.05	2.07	1.95	1.99
7065	NYSE	HL	Wed, May 1, 2019	2.10	2.15	2.05	2.08
7064	NYSE	HL	Tue, Apr 30, 2019	2.15	2.18	2.10	2.10
7063	NYSE	HL	Mon, Apr 29, 2019	2.13	2.17	2.10	2.16
7062	NYSE	HL	Fri, Apr 26, 2019	2.05	2.19	2.05	2.17
7061	NYSE	HL	Thu, Apr 25, 2019	2.09	2.12	2.02	2.03
7060	NYSE	HL	Wed, Apr 24, 2019	2.08	2.13	2.06	2.10
7059	NYSE	HL	Tue, Apr 23, 2019	2.06	2.13	2.03	2.09
7058	NYSE	HL	Mon, Apr 22, 2019	2.15	2.17	2.06	2.09
7057	NYSE	HL	Thu, Apr 18, 2019	2.28	2.32	2.13	2.15
7056	NYSE	HL	Wed, Apr 17, 2019	2.30	2.31	2.27	2.30
7055	NYSE	HL	Tue, Apr 16, 2019	2.29	2.34	2.23	2.29
7054	NYSE	HL	Mon, Apr 15, 2019	2.23	2.33	2.22	2.27
7053	NYSE	HL	Fri, Apr 12, 2019	2.29	2.31	2.21	2.23
7052	NYSE	HL	Thu, Apr 11, 2019	2.33	2.35	2.26	2.29
7051	NYSE	HL	Wed, Apr 10, 2019	2.39	2.41	2.34	2.37
7050	NYSE	HL	Tue, Apr 9, 2019	2.45	2.46	2.36	2.40
7049	NYSE	HL	Mon, Apr 8, 2019	2.43	2.48	2.40	2.45
7048	NYSE	HL	Fri, Apr 5, 2019	2.40	2.41	2.33	2.40
7047	NYSE	HL	Thu, Apr 4, 2019	2.29	2.42	2.27	2.40
7046	NYSE	HL	Wed, Apr 3, 2019	2.25	2.38	2.23	2.30
7045	NYSE	HL	Tue, Apr 2, 2019	2.24	2.27	2.21	2.23
7044	NYSE	HL	Mon, Apr 1, 2019	2.32	2.34	2.21	2.23
7043	NYSE	HL	Fri, Mar 29, 2019	2.37	2.38	2.30	2.30
7042	NYSE	HL	Thu, Mar 28, 2019	2.38	2.41	2.31	2.34
7041	NYSE	HL	Wed, Mar 27, 2019	2.45	2.47	2.42	2.42
7040	NYSE	HL	Tue, Mar 26, 2019	2.43	2.47	2.39	2.46
7039	NYSE	HL	Mon, Mar 25, 2019	2.45	2.46	2.40	2.45
7038	NYSE	HL	Fri, Mar 22, 2019	2.46	2.49	2.39	2.43
7037	NYSE	HL	Thu, Mar 21, 2019	2.48	2.53	2.38	2.46
7036	NYSE	HL	Wed, Mar 20, 2019	2.41	2.49	2.35	2.46
7035	NYSE	HL	Tue, Mar 19, 2019	2.43	2.47	2.38	2.40
7034	NYSE	HL	Mon, Mar 18, 2019	2.47	2.50	2.35	2.40
7033	NYSE	HL	Fri, Mar 15, 2019	2.34	2.47	2.34	2.47
7032	NYSE	HL	Thu, Mar 14, 2019	2.35	2.40	2.32	2.33
7031	NYSE	HL	Wed, Mar 13, 2019	2.40	2.45	2.37	2.42
7030	NYSE	HL	Tue, Mar 12, 2019	2.32	2.41	2.32	2.38
7029	NYSE	HL	Mon, Mar 11, 2019	2.29	2.33	2.25	2.30
7028	NYSE	HL	Fri, Mar 8, 2019	2.32	2.35	2.23	2.30
7027	NYSE	HL	Thu, Mar 7, 2019	2.23	2.28	2.17	2.24
7026	NYSE	HL	Wed, Mar 6, 2019	2.34	2.39	2.21	2.23
7025	NYSE	HL	Tue, Mar 5, 2019	2.32	2.40	2.26	2.35
7024	NYSE	HL	Mon, Mar 4, 2019	2.28	2.36	2.26	2.30
7023	NYSE	HL	Fri, Mar 1, 2019	2.38	2.39	2.24	2.29
7022	NYSE	HL	Thu, Feb 28, 2019	2.42	2.44	2.37	2.40
7021	NYSE	HL	Wed, Feb 27, 2019	2.60	2.61	2.34	2.41
7020	NYSE	HL	Tue, Feb 26, 2019	2.57	2.64	2.52	2.62
7019	NYSE	HL	Mon, Feb 25, 2019	2.60	2.69	2.57	2.57
7018	NYSE	HL	Fri, Feb 22, 2019	2.76	2.77	2.56	2.59
7017	NYSE	HL	Thu, Feb 21, 2019	2.76	2.79	2.62	2.74
7016	NYSE	HL	Wed, Feb 20, 2019	2.93	3.07	2.85	2.93
7015	NYSE	HL	Tue, Feb 19, 2019	2.73	2.92	2.72	2.92
7014	NYSE	HL	Fri, Feb 15, 2019	2.62	2.70	2.61	2.69
7013	NYSE	HL	Thu, Feb 14, 2019	2.56	2.64	2.53	2.58
7012	NYSE	HL	Wed, Feb 13, 2019	2.57	2.62	2.54	2.55
7011	NYSE	HL	Tue, Feb 12, 2019	2.58	2.60	2.51	2.54
7010	NYSE	HL	Mon, Feb 11, 2019	2.56	2.61	2.56	2.58
7009	NYSE	HL	Fri, Feb 8, 2019	2.58	2.67	2.57	2.63
7008	NYSE	HL	Thu, Feb 7, 2019	2.62	2.66	2.56	2.57
7007	NYSE	HL	Wed, Feb 6, 2019	2.67	2.73	2.60	2.62
7006	NYSE	HL	Tue, Feb 5, 2019	2.65	2.72	2.63	2.70
7005	NYSE	HL	Mon, Feb 4, 2019	2.62	2.66	2.60	2.61
7004	NYSE	HL	Fri, Feb 1, 2019	2.70	2.74	2.61	2.64
7003	NYSE	HL	Thu, Jan 31, 2019	2.64	2.80	2.64	2.70
7002	NYSE	HL	Wed, Jan 30, 2019	2.60	2.64	2.55	2.58
7001	NYSE	HL	Tue, Jan 29, 2019	2.50	2.64	2.50	2.59
7000	NYSE	HL	Mon, Jan 28, 2019	2.46	2.53	2.46	2.49
6999	NYSE	HL	Fri, Jan 25, 2019	2.40	2.50	2.40	2.49
6998	NYSE	HL	Thu, Jan 24, 2019	2.32	2.39	2.32	2.36
6997	NYSE	HL	Wed, Jan 23, 2019	2.36	2.38	2.30	2.33
6996	NYSE	HL	Tue, Jan 22, 2019	2.42	2.43	2.31	2.36
6995	NYSE	HL	Fri, Jan 18, 2019	2.45	2.53	2.39	2.41
6994	NYSE	HL	Thu, Jan 17, 2019	2.46	2.48	2.41	2.46
6993	NYSE	HL	Wed, Jan 16, 2019	2.47	2.61	2.41	2.51
6992	NYSE	HL	Tue, Jan 15, 2019	2.74	2.75	2.48	2.48
6991	NYSE	HL	Mon, Jan 14, 2019	2.71	2.77	2.66	2.74
6990	NYSE	HL	Fri, Jan 11, 2019	2.79	2.81	2.68	2.71
6989	NYSE	HL	Thu, Jan 10, 2019	2.91	2.93	2.76	2.79
6988	NYSE	HL	Wed, Jan 9, 2019	2.82	2.93	2.82	2.93
6987	NYSE	HL	Tue, Jan 8, 2019	2.59	2.81	2.55	2.78
6986	NYSE	HL	Mon, Jan 7, 2019	2.59	2.61	2.52	2.55
6985	NYSE	HL	Fri, Jan 4, 2019	2.46	2.62	2.44	2.58
6984	NYSE	HL	Thu, Jan 3, 2019	2.49	2.55	2.42	2.52
6983	NYSE	HL	Wed, Jan 2, 2019	2.34	2.50	2.32	2.47
6982	NYSE	HL	Mon, Dec 31, 2018	2.35	2.39	2.30	2.36
6981	NYSE	HL	Fri, Dec 28, 2018	2.35	2.42	2.30	2.33
6980	NYSE	HL	Thu, Dec 27, 2018	2.42	2.45	2.29	2.35
6979	NYSE	HL	Wed, Dec 26, 2018	2.41	2.47	2.34	2.42
6978	NYSE	HL	Mon, Dec 24, 2018	2.41	2.50	2.33	2.33
6977	NYSE	HL	Fri, Dec 21, 2018	2.44	2.47	2.34	2.41
6976	NYSE	HL	Thu, Dec 20, 2018	2.46	2.49	2.40	2.44
6975	NYSE	HL	Wed, Dec 19, 2018	2.56	2.62	2.35	2.36
6974	NYSE	HL	Tue, Dec 18, 2018	2.45	2.57	2.42	2.54
6973	NYSE	HL	Mon, Dec 17, 2018	2.30	2.50	2.29	2.45
6972	NYSE	HL	Fri, Dec 14, 2018	2.32	2.36	2.27	2.30
6971	NYSE	HL	Thu, Dec 13, 2018	2.33	2.39	2.32	2.36
6970	NYSE	HL	Wed, Dec 12, 2018	2.34	2.40	2.31	2.36
6969	NYSE	HL	Tue, Dec 11, 2018	2.40	2.41	2.29	2.32
6968	NYSE	HL	Mon, Dec 10, 2018	2.39	2.44	2.33	2.36
6967	NYSE	HL	Fri, Dec 7, 2018	2.40	2.45	2.34	2.41
6966	NYSE	HL	Thu, Dec 6, 2018	2.35	2.41	2.27	2.34
6965	NYSE	HL	Tue, Dec 4, 2018	2.52	2.56	2.35	2.37
6964	NYSE	HL	Mon, Dec 3, 2018	2.43	2.49	2.41	2.46
6963	NYSE	HL	Fri, Nov 30, 2018	2.42	2.44	2.34	2.38
6962	NYSE	HL	Thu, Nov 29, 2018	2.59	2.61	2.41	2.42
6961	NYSE	HL	Wed, Nov 28, 2018	2.44	2.63	2.41	2.59
6960	NYSE	HL	Tue, Nov 27, 2018	2.46	2.49	2.37	2.42
6959	NYSE	HL	Mon, Nov 26, 2018	2.55	2.60	2.43	2.46
6958	NYSE	HL	Fri, Nov 23, 2018	2.56	2.61	2.47	2.55
6957	NYSE	HL	Wed, Nov 21, 2018	2.49	2.61	2.49	2.59
6956	NYSE	HL	Tue, Nov 20, 2018	2.55	2.57	2.37	2.47
6955	NYSE	HL	Mon, Nov 19, 2018	2.55	2.62	2.53	2.57
6954	NYSE	HL	Fri, Nov 16, 2018	2.53	2.70	2.53	2.58
6953	NYSE	HL	Thu, Nov 15, 2018	2.34	2.53	2.34	2.51
6952	NYSE	HL	Wed, Nov 14, 2018	2.24	2.42	2.19	2.33
6951	NYSE	HL	Tue, Nov 13, 2018	2.33	2.41	2.21	2.22
6950	NYSE	HL	Mon, Nov 12, 2018	2.42	2.42	2.30	2.32
6949	NYSE	HL	Fri, Nov 9, 2018	2.38	2.44	2.26	2.43
6948	NYSE	HL	Thu, Nov 8, 2018	2.38	2.48	2.17	2.45
6947	NYSE	HL	Wed, Nov 7, 2018	2.52	2.53	2.39	2.43
6946	NYSE	HL	Tue, Nov 6, 2018	2.60	2.64	2.46	2.49
6945	NYSE	HL	Mon, Nov 5, 2018	2.58	2.64	2.52	2.59
6944	NYSE	HL	Fri, Nov 2, 2018	2.57	2.64	2.51	2.58
6943	NYSE	HL	Thu, Nov 1, 2018	2.45	2.60	2.40	2.56
6942	NYSE	HL	Wed, Oct 31, 2018	2.45	2.46	2.36	2.40
6941	NYSE	HL	Tue, Oct 30, 2018	2.40	2.51	2.39	2.46
6940	NYSE	HL	Mon, Oct 29, 2018	2.47	2.52	2.35	2.43
6939	NYSE	HL	Fri, Oct 26, 2018	2.48	2.61	2.42	2.45
6938	NYSE	HL	Thu, Oct 25, 2018	2.65	2.68	2.43	2.45
6937	NYSE	HL	Wed, Oct 24, 2018	2.74	2.76	2.62	2.64
6936	NYSE	HL	Tue, Oct 23, 2018	2.89	2.93	2.72	2.74
6935	NYSE	HL	Mon, Oct 22, 2018	2.92	2.92	2.83	2.85
6934	NYSE	HL	Fri, Oct 19, 2018	2.90	2.98	2.89	2.93
6933	NYSE	HL	Thu, Oct 18, 2018	3.02	3.03	2.89	2.89
6932	NYSE	HL	Wed, Oct 17, 2018	2.99	3.07	2.94	3.04
6931	NYSE	HL	Tue, Oct 16, 2018	2.95	3.09	2.91	2.99
6930	NYSE	HL	Mon, Oct 15, 2018	2.95	3.00	2.90	2.92
6929	NYSE	HL	Fri, Oct 12, 2018	2.95	2.95	2.80	2.90
6928	NYSE	HL	Thu, Oct 11, 2018	2.85	2.98	2.76	2.96
6927	NYSE	HL	Wed, Oct 10, 2018	2.81	2.82	2.71	2.79
6926	NYSE	HL	Tue, Oct 9, 2018	2.82	2.87	2.77	2.83
6925	NYSE	HL	Mon, Oct 8, 2018	2.81	2.86	2.72	2.85
6924	NYSE	HL	Fri, Oct 5, 2018	2.94	2.97	2.85	2.88
6923	NYSE	HL	Thu, Oct 4, 2018	2.95	3.00	2.89	2.90
6922	NYSE	HL	Wed, Oct 3, 2018	2.92	2.98	2.90	2.93
6921	NYSE	HL	Tue, Oct 2, 2018	2.85	2.95	2.85	2.92
6920	NYSE	HL	Mon, Oct 1, 2018	2.78	2.83	2.75	2.80
6919	NYSE	HL	Fri, Sep 28, 2018	2.75	2.83	2.72	2.79
6918	NYSE	HL	Thu, Sep 27, 2018	2.83	2.83	2.70	2.71
6917	NYSE	HL	Wed, Sep 26, 2018	2.92	2.95	2.86	2.86
6916	NYSE	HL	Tue, Sep 25, 2018	2.98	3.05	2.92	2.94
6915	NYSE	HL	Mon, Sep 24, 2018	3.00	3.05	2.92	2.95
6914	NYSE	HL	Fri, Sep 21, 2018	3.00	3.02	2.91	2.98
6913	NYSE	HL	Thu, Sep 20, 2018	3.04	3.10	3.00	3.04
6912	NYSE	HL	Wed, Sep 19, 2018	3.02	3.12	3.02	3.04
6911	NYSE	HL	Tue, Sep 18, 2018	3.01	3.07	2.98	2.99
6910	NYSE	HL	Mon, Sep 17, 2018	2.87	3.05	2.85	3.00
6909	NYSE	HL	Fri, Sep 14, 2018	2.87	2.91	2.80	2.83
6908	NYSE	HL	Thu, Sep 13, 2018	2.97	3.00	2.82	2.85
6907	NYSE	HL	Wed, Sep 12, 2018	2.70	3.03	2.68	2.94
6906	NYSE	HL	Tue, Sep 11, 2018	2.68	2.72	2.59	2.70
6905	NYSE	HL	Mon, Sep 10, 2018	2.76	2.80	2.70	2.71
6904	NYSE	HL	Fri, Sep 7, 2018	2.71	2.75	2.68	2.71
6903	NYSE	HL	Thu, Sep 6, 2018	2.82	2.87	2.72	2.77
6902	NYSE	HL	Wed, Sep 5, 2018	2.77	2.83	2.73	2.81
6901	NYSE	HL	Tue, Sep 4, 2018	2.76	2.80	2.65	2.76
6900	NYSE	HL	Fri, Aug 31, 2018	2.80	2.88	2.80	2.84
6899	NYSE	HL	Thu, Aug 30, 2018	2.86	2.88	2.73	2.80
6898	NYSE	HL	Wed, Aug 29, 2018	2.87	2.91	2.81	2.87
6897	NYSE	HL	Tue, Aug 28, 2018	3.03	3.07	2.80	2.83
6896	NYSE	HL	Mon, Aug 27, 2018	2.89	3.04	2.89	2.99
6895	NYSE	HL	Fri, Aug 24, 2018	2.78	2.95	2.76	2.88
6894	NYSE	HL	Thu, Aug 23, 2018	2.84	2.85	2.66	2.69
6893	NYSE	HL	Wed, Aug 22, 2018	2.85	2.87	2.79	2.86
6892	NYSE	HL	Tue, Aug 21, 2018	2.72	2.80	2.71	2.80
6891	NYSE	HL	Mon, Aug 20, 2018	2.78	2.81	2.69	2.70
6890	NYSE	HL	Fri, Aug 17, 2018	2.67	2.79	2.66	2.74
6889	NYSE	HL	Thu, Aug 16, 2018	2.74	2.84	2.62	2.63
6888	NYSE	HL	Wed, Aug 15, 2018	2.82	2.82	2.63	2.69
6887	NYSE	HL	Tue, Aug 14, 2018	2.96	3.00	2.85	2.85
6886	NYSE	HL	Mon, Aug 13, 2018	3.02	3.04	2.91	2.95
6885	NYSE	HL	Fri, Aug 10, 2018	3.08	3.16	3.00	3.03
6884	NYSE	HL	Thu, Aug 9, 2018	2.98	3.21	2.94	3.11
6883	NYSE	HL	Wed, Aug 8, 2018	2.92	2.92	2.85	2.87
6882	NYSE	HL	Tue, Aug 7, 2018	3.02	3.05	2.92	2.92
6881	NYSE	HL	Mon, Aug 6, 2018	3.04	3.12	3.00	3.01
6880	NYSE	HL	Fri, Aug 3, 2018	3.02	3.16	3.02	3.06
6879	NYSE	HL	Thu, Aug 2, 2018	3.09	3.11	2.95	2.99
6878	NYSE	HL	Wed, Aug 1, 2018	3.16	3.20	3.08	3.09
6877	NYSE	HL	Tue, Jul 31, 2018	3.35	3.37	3.13	3.20
6876	NYSE	HL	Mon, Jul 30, 2018	3.13	3.16	3.06	3.13
6875	NYSE	HL	Fri, Jul 27, 2018	3.27	3.29	3.15	3.15
6874	NYSE	HL	Thu, Jul 26, 2018	3.51	3.51	3.22	3.24
6873	NYSE	HL	Wed, Jul 25, 2018	3.50	3.54	3.45	3.53
6872	NYSE	HL	Tue, Jul 24, 2018	3.45	3.54	3.42	3.45
6871	NYSE	HL	Mon, Jul 23, 2018	3.25	3.40	3.25	3.39
6870	NYSE	HL	Fri, Jul 20, 2018	3.27	3.32	3.20	3.22
6869	NYSE	HL	Thu, Jul 19, 2018	3.37	3.46	3.23	3.24
6868	NYSE	HL	Wed, Jul 18, 2018	3.35	3.56	3.35	3.45
6867	NYSE	HL	Tue, Jul 17, 2018	3.40	3.49	3.35	3.36
6866	NYSE	HL	Mon, Jul 16, 2018	3.44	3.48	3.43	3.43
6865	NYSE	HL	Fri, Jul 13, 2018	3.43	3.50	3.42	3.46
6864	NYSE	HL	Thu, Jul 12, 2018	3.45	3.51	3.41	3.49
6863	NYSE	HL	Wed, Jul 11, 2018	3.58	3.66	3.41	3.42
6862	NYSE	HL	Tue, Jul 10, 2018	3.68	3.69	3.61	3.63
6861	NYSE	HL	Mon, Jul 9, 2018	3.76	3.81	3.67	3.67
6860	NYSE	HL	Fri, Jul 6, 2018	3.67	3.73	3.64	3.73
6859	NYSE	HL	Thu, Jul 5, 2018	3.59	3.64	3.55	3.64
6858	NYSE	HL	Tue, Jul 3, 2018	3.49	3.62	3.48	3.56
6857	NYSE	HL	Mon, Jul 2, 2018	3.47	3.47	3.41	3.47
6856	NYSE	HL	Fri, Jun 29, 2018	3.47	3.52	3.44	3.48
6855	NYSE	HL	Thu, Jun 28, 2018	3.53	3.56	3.43	3.44
6854	NYSE	HL	Wed, Jun 27, 2018	3.66	3.69	3.51	3.53
6853	NYSE	HL	Tue, Jun 26, 2018	3.66	3.69	3.59	3.67
6852	NYSE	HL	Mon, Jun 25, 2018	3.84	3.91	3.66	3.70
6851	NYSE	HL	Fri, Jun 22, 2018	3.85	3.91	3.81	3.87
6850	NYSE	HL	Thu, Jun 21, 2018	3.83	3.86	3.80	3.83
6849	NYSE	HL	Wed, Jun 20, 2018	3.86	3.86	3.80	3.83
6848	NYSE	HL	Tue, Jun 19, 2018	3.81	3.84	3.75	3.83
6847	NYSE	HL	Mon, Jun 18, 2018	3.84	3.86	3.80	3.85
6846	NYSE	HL	Fri, Jun 15, 2018	3.88	3.90	3.80	3.84
6845	NYSE	HL	Thu, Jun 14, 2018	3.96	3.99	3.85	3.91
6844	NYSE	HL	Wed, Jun 13, 2018	3.93	3.96	3.86	3.92
6843	NYSE	HL	Tue, Jun 12, 2018	3.80	3.93	3.80	3.93
6842	NYSE	HL	Mon, Jun 11, 2018	3.75	3.83	3.74	3.82
6841	NYSE	HL	Fri, Jun 8, 2018	3.82	3.84	3.73	3.74
6840	NYSE	HL	Thu, Jun 7, 2018	3.77	3.84	3.75	3.78
6839	NYSE	HL	Wed, Jun 6, 2018	3.76	3.79	3.71	3.78
6838	NYSE	HL	Tue, Jun 5, 2018	3.63	3.75	3.62	3.73
6837	NYSE	HL	Mon, Jun 4, 2018	3.73	3.73	3.61	3.61
6836	NYSE	HL	Fri, Jun 1, 2018	3.77	3.79	3.69	3.71
6835	NYSE	HL	Thu, May 31, 2018	3.90	3.92	3.76	3.76
6834	NYSE	HL	Wed, May 30, 2018	3.92	3.96	3.87	3.89
6833	NYSE	HL	Tue, May 29, 2018	3.91	4.01	3.88	3.89
6832	NYSE	HL	Fri, May 25, 2018	3.95	4.01	3.91	3.96
6831	NYSE	HL	Thu, May 24, 2018	4.00	4.02	3.95	3.97
6830	NYSE	HL	Wed, May 23, 2018	3.93	3.99	3.88	3.96
6829	NYSE	HL	Tue, May 22, 2018	3.97	4.05	3.92	3.93
6828	NYSE	HL	Mon, May 21, 2018	3.97	4.00	3.89	3.98
6827	NYSE	HL	Fri, May 18, 2018	3.95	4.01	3.90	3.96
6826	NYSE	HL	Thu, May 17, 2018	3.89	3.95	3.89	3.95
6825	NYSE	HL	Wed, May 16, 2018	3.89	3.93	3.86	3.90
6824	NYSE	HL	Tue, May 15, 2018	3.86	3.94	3.84	3.91
6823	NYSE	HL	Mon, May 14, 2018	3.95	3.96	3.88	3.92
6822	NYSE	HL	Fri, May 11, 2018	3.97	4.02	3.91	3.93
6821	NYSE	HL	Thu, May 10, 2018	3.97	4.15	3.88	3.96
6820	NYSE	HL	Wed, May 9, 2018	3.98	3.99	3.92	3.95
6819	NYSE	HL	Tue, May 8, 2018	3.95	3.98	3.86	3.97
6818	NYSE	HL	Mon, May 7, 2018	3.92	3.99	3.90	3.96
6817	NYSE	HL	Fri, May 4, 2018	3.84	3.96	3.84	3.93
6816	NYSE	HL	Thu, May 3, 2018	3.90	3.94	3.85	3.87
6815	NYSE	HL	Wed, May 2, 2018	3.86	3.93	3.81	3.87
6814	NYSE	HL	Tue, May 1, 2018	3.80	3.87	3.78	3.85
6813	NYSE	HL	Mon, Apr 30, 2018	3.78	3.89	3.76	3.83
6812	NYSE	HL	Fri, Apr 27, 2018	3.85	3.89	3.80	3.85
6811	NYSE	HL	Thu, Apr 26, 2018	3.93	3.99	3.86	3.86
6810	NYSE	HL	Wed, Apr 25, 2018	3.85	3.96	3.81	3.90
6809	NYSE	HL	Tue, Apr 24, 2018	3.81	3.88	3.76	3.88
6808	NYSE	HL	Mon, Apr 23, 2018	3.83	3.87	3.76	3.78
6807	NYSE	HL	Fri, Apr 20, 2018	3.89	3.93	3.81	3.92
6806	NYSE	HL	Thu, Apr 19, 2018	3.89	3.98	3.86	3.92
6805	NYSE	HL	Wed, Apr 18, 2018	3.80	3.92	3.78	3.83
6804	NYSE	HL	Tue, Apr 17, 2018	3.67	3.76	3.65	3.76
6803	NYSE	HL	Mon, Apr 16, 2018	3.76	3.76	3.63	3.65
6802	NYSE	HL	Fri, Apr 13, 2018	3.73	3.77	3.70	3.76
6801	NYSE	HL	Thu, Apr 12, 2018	3.68	3.76	3.62	3.71
6800	NYSE	HL	Wed, Apr 11, 2018	3.63	3.72	3.62	3.69
6799	NYSE	HL	Tue, Apr 10, 2018	3.62	3.65	3.56	3.62
6798	NYSE	HL	Mon, Apr 9, 2018	3.61	3.63	3.51	3.58
6797	NYSE	HL	Fri, Apr 6, 2018	3.70	3.71	3.58	3.63
6796	NYSE	HL	Thu, Apr 5, 2018	3.56	3.71	3.56	3.69
6795	NYSE	HL	Wed, Apr 4, 2018	3.56	3.66	3.55	3.60
6794	NYSE	HL	Tue, Apr 3, 2018	3.58	3.64	3.49	3.57
6793	NYSE	HL	Mon, Apr 2, 2018	3.70	3.77	3.59	3.63
6792	NYSE	HL	Thu, Mar 29, 2018	3.61	3.68	3.57	3.67
6791	NYSE	HL	Wed, Mar 28, 2018	3.57	3.65	3.54	3.60
6790	NYSE	HL	Tue, Mar 27, 2018	3.60	3.61	3.53	3.57
6789	NYSE	HL	Mon, Mar 26, 2018	3.72	3.72	3.60	3.63
6788	NYSE	HL	Fri, Mar 23, 2018	3.62	3.71	3.57	3.65
6787	NYSE	HL	Thu, Mar 22, 2018	3.54	3.63	3.51	3.55
6786	NYSE	HL	Wed, Mar 21, 2018	3.31	3.58	3.30	3.56
6785	NYSE	HL	Tue, Mar 20, 2018	3.36	3.36	3.25	3.27
6784	NYSE	HL	Mon, Mar 19, 2018	3.52	3.64	3.32	3.33
6783	NYSE	HL	Fri, Mar 16, 2018	3.87	3.92	3.79	3.85
6782	NYSE	HL	Thu, Mar 15, 2018	3.96	3.98	3.85	3.86
6781	NYSE	HL	Wed, Mar 14, 2018	4.03	4.04	3.95	3.97
6780	NYSE	HL	Tue, Mar 13, 2018	3.95	4.04	3.93	4.04
6779	NYSE	HL	Mon, Mar 12, 2018	3.84	3.94	3.81	3.93
6778	NYSE	HL	Fri, Mar 9, 2018	3.85	3.91	3.82	3.84
6777	NYSE	HL	Thu, Mar 8, 2018	3.82	3.88	3.77	3.85
6776	NYSE	HL	Wed, Mar 7, 2018	3.94	4.03	3.81	3.82
6775	NYSE	HL	Tue, Mar 6, 2018	3.76	3.99	3.73	3.96
6774	NYSE	HL	Mon, Mar 5, 2018	3.68	3.73	3.65	3.70
6773	NYSE	HL	Fri, Mar 2, 2018	3.71	3.88	3.68	3.70
6772	NYSE	HL	Thu, Mar 1, 2018	3.63	3.75	3.55	3.70
6771	NYSE	HL	Wed, Feb 28, 2018	3.77	3.79	3.66	3.66
6770	NYSE	HL	Tue, Feb 27, 2018	3.83	3.88	3.74	3.75
6769	NYSE	HL	Mon, Feb 26, 2018	3.87	3.90	3.80	3.85
6768	NYSE	HL	Fri, Feb 23, 2018	3.72	3.83	3.71	3.79
6767	NYSE	HL	Thu, Feb 22, 2018	3.79	3.86	3.73	3.73
6766	NYSE	HL	Wed, Feb 21, 2018	3.76	3.95	3.76	3.77
6765	NYSE	HL	Tue, Feb 20, 2018	3.93	3.96	3.74	3.75
6764	NYSE	HL	Fri, Feb 16, 2018	3.87	4.01	3.86	3.98
6763	NYSE	HL	Thu, Feb 15, 2018	4.00	4.05	3.81	3.91
6762	NYSE	HL	Wed, Feb 14, 2018	3.83	4.07	3.83	4.02
6761	NYSE	HL	Tue, Feb 13, 2018	3.75	3.89	3.72	3.87
6760	NYSE	HL	Mon, Feb 12, 2018	3.53	3.80	3.49	3.75
6759	NYSE	HL	Fri, Feb 9, 2018	3.60	3.61	3.38	3.49
6758	NYSE	HL	Thu, Feb 8, 2018	3.56	3.65	3.53	3.59
6757	NYSE	HL	Wed, Feb 7, 2018	3.67	3.73	3.56	3.57
6756	NYSE	HL	Tue, Feb 6, 2018	3.64	3.73	3.60	3.63
6755	NYSE	HL	Mon, Feb 5, 2018	3.58	3.78	3.58	3.68
6754	NYSE	HL	Fri, Feb 2, 2018	3.77	3.77	3.58	3.58
6753	NYSE	HL	Thu, Feb 1, 2018	3.81	3.89	3.76	3.82
6752	NYSE	HL	Wed, Jan 31, 2018	3.74	3.87	3.70	3.84
6751	NYSE	HL	Tue, Jan 30, 2018	3.87	3.91	3.64	3.71
6750	NYSE	HL	Mon, Jan 29, 2018	4.13	4.13	3.81	3.83
6749	NYSE	HL	Fri, Jan 26, 2018	4.13	4.24	4.11	4.13
6748	NYSE	HL	Thu, Jan 25, 2018	4.42	4.43	4.10	4.12
6747	NYSE	HL	Wed, Jan 24, 2018	4.41	4.50	4.34	4.37
6746	NYSE	HL	Tue, Jan 23, 2018	4.22	4.29	4.10	4.27
6745	NYSE	HL	Mon, Jan 22, 2018	4.28	4.29	4.21	4.24
6744	NYSE	HL	Fri, Jan 19, 2018	4.20	4.30	4.20	4.26
6743	NYSE	HL	Thu, Jan 18, 2018	4.41	4.44	4.17	4.18
6742	NYSE	HL	Wed, Jan 17, 2018	4.35	4.45	4.32	4.36
6741	NYSE	HL	Tue, Jan 16, 2018	4.46	4.47	4.29	4.36
6740	NYSE	HL	Fri, Jan 12, 2018	4.53	4.56	4.29	4.41
6739	NYSE	HL	Thu, Jan 11, 2018	4.27	4.63	4.26	4.49
6738	NYSE	HL	Wed, Jan 10, 2018	4.09	4.29	4.07	4.26
6737	NYSE	HL	Tue, Jan 9, 2018	3.95	4.05	3.90	4.04
6736	NYSE	HL	Mon, Jan 8, 2018	4.04	4.07	3.92	3.97
6735	NYSE	HL	Fri, Jan 5, 2018	4.09	4.14	4.01	4.05
6734	NYSE	HL	Thu, Jan 4, 2018	4.11	4.14	4.04	4.14
6733	NYSE	HL	Wed, Jan 3, 2018	4.24	4.28	4.03	4.09
6732	NYSE	HL	Tue, Jan 2, 2018	4.03	4.25	4.01	4.24
6731	NYSE	HL	Fri, Dec 29, 2017	4.03	4.03	3.94	3.97
6730	NYSE	HL	Thu, Dec 28, 2017	4.01	4.03	3.97	4.03
6729	NYSE	HL	Wed, Dec 27, 2017	4.11	4.11	3.97	4.01
6728	NYSE	HL	Tue, Dec 26, 2017	4.05	4.15	4.01	4.12
6727	NYSE	HL	Fri, Dec 22, 2017	3.93	4.06	3.89	4.05
6726	NYSE	HL	Thu, Dec 21, 2017	3.96	3.96	3.87	3.95
6725	NYSE	HL	Wed, Dec 20, 2017	3.97	4.03	3.86	3.98
6724	NYSE	HL	Tue, Dec 19, 2017	3.92	4.07	3.82	3.95
6723	NYSE	HL	Mon, Dec 18, 2017	3.95	3.97	3.86	3.91
6722	NYSE	HL	Fri, Dec 15, 2017	3.85	3.95	3.76	3.91
6721	NYSE	HL	Thu, Dec 14, 2017	3.78	3.89	3.71	3.81
6720	NYSE	HL	Wed, Dec 13, 2017	3.58	3.89	3.58	3.80
6719	NYSE	HL	Tue, Dec 12, 2017	3.62	3.65	3.57	3.59
6718	NYSE	HL	Mon, Dec 11, 2017	3.60	3.77	3.56	3.62
6717	NYSE	HL	Fri, Dec 8, 2017	3.53	3.73	3.51	3.57
6716	NYSE	HL	Thu, Dec 7, 2017	3.50	3.58	3.43	3.46
6715	NYSE	HL	Wed, Dec 6, 2017	3.58	3.62	3.54	3.46
6714	NYSE	HL	Tue, Dec 5, 2017	3.67	3.69	3.59	3.60
6713	NYSE	HL	Mon, Dec 4, 2017	3.69	3.82	3.65	3.68
6712	NYSE	HL	Fri, Dec 1, 2017	3.75	3.85	3.70	3.72
6711	NYSE	HL	Thu, Nov 30, 2017	3.85	3.86	3.72	3.74
6710	NYSE	HL	Wed, Nov 29, 2017	3.78	3.81	3.70	3.73
6709	NYSE	HL	Tue, Nov 28, 2017	3.83	3.85	3.78	3.80
6708	NYSE	HL	Mon, Nov 27, 2017	3.88	3.91	3.78	3.83
6707	NYSE	HL	Fri, Nov 24, 2017	3.87	3.93	3.84	3.85
6706	NYSE	HL	Wed, Nov 22, 2017	3.97	3.99	3.86	3.88
6705	NYSE	HL	Tue, Nov 21, 2017	3.89	3.95	3.88	3.92
6704	NYSE	HL	Mon, Nov 20, 2017	3.86	3.95	3.80	3.85
6703	NYSE	HL	Fri, Nov 17, 2017	3.94	3.98	3.86	3.88
6702	NYSE	HL	Thu, Nov 16, 2017	4.04	4.04	3.91	3.96
6701	NYSE	HL	Wed, Nov 15, 2017	3.79	4.01	3.75	3.95
6700	NYSE	HL	Tue, Nov 14, 2017	3.90	3.92	3.63	3.75
6699	NYSE	HL	Mon, Nov 13, 2017	4.06	4.08	3.86	3.93
6698	NYSE	HL	Fri, Nov 10, 2017	4.22	4.25	4.03	4.04
6697	NYSE	HL	Thu, Nov 9, 2017	4.59	4.62	4.03	4.19
6696	NYSE	HL	Wed, Nov 8, 2017	4.63	4.65	4.57	4.61
6695	NYSE	HL	Tue, Nov 7, 2017	4.63	4.75	4.51	4.59
6694	NYSE	HL	Mon, Nov 6, 2017	4.45	4.55	4.45	4.51
6693	NYSE	HL	Fri, Nov 3, 2017	4.58	4.60	4.43	4.45
6692	NYSE	HL	Thu, Nov 2, 2017	4.64	4.71	4.57	4.58
6691	NYSE	HL	Wed, Nov 1, 2017	4.74	4.77	4.62	4.63
6690	NYSE	HL	Tue, Oct 31, 2017	4.84	4.84	4.67	4.72
6689	NYSE	HL	Mon, Oct 30, 2017	4.75	4.90	4.73	4.84
6688	NYSE	HL	Fri, Oct 27, 2017	4.84	4.86	4.73	4.76
6687	NYSE	HL	Thu, Oct 26, 2017	5.05	5.08	4.84	4.84
6686	NYSE	HL	Wed, Oct 25, 2017	5.00	5.09	4.99	5.06
6685	NYSE	HL	Tue, Oct 24, 2017	5.00	5.07	4.98	5.01
6684	NYSE	HL	Mon, Oct 23, 2017	4.98	5.05	4.96	5.01
6683	NYSE	HL	Fri, Oct 20, 2017	5.06	5.09	4.98	5.00
6682	NYSE	HL	Thu, Oct 19, 2017	5.07	5.13	5.01	5.06
6681	NYSE	HL	Wed, Oct 18, 2017	5.04	5.07	4.97	5.03
6680	NYSE	HL	Tue, Oct 17, 2017	5.18	5.18	5.04	5.05
6679	NYSE	HL	Mon, Oct 16, 2017	5.30	5.32	5.17	5.21
6678	NYSE	HL	Fri, Oct 13, 2017	5.26	5.29	5.20	5.25
6677	NYSE	HL	Thu, Oct 12, 2017	5.22	5.24	5.15	5.22
6676	NYSE	HL	Wed, Oct 11, 2017	5.25	5.26	5.08	5.22
6675	NYSE	HL	Tue, Oct 10, 2017	5.39	5.39	5.17	5.23
6674	NYSE	HL	Mon, Oct 9, 2017	5.36	5.42	5.31	5.36
6673	NYSE	HL	Fri, Oct 6, 2017	5.15	5.34	5.12	5.31
6672	NYSE	HL	Thu, Oct 5, 2017	5.29	5.33	5.16	5.17
6671	NYSE	HL	Wed, Oct 4, 2017	5.24	5.37	5.23	5.29
6670	NYSE	HL	Tue, Oct 3, 2017	5.15	5.21	5.13	5.21
6669	NYSE	HL	Mon, Oct 2, 2017	5.00	5.16	4.99	5.11
6668	NYSE	HL	Fri, Sep 29, 2017	5.02	5.08	4.99	5.02
6667	NYSE	HL	Thu, Sep 28, 2017	5.01	5.08	4.99	4.99
6666	NYSE	HL	Wed, Sep 27, 2017	4.96	5.10	4.94	5.08
6665	NYSE	HL	Tue, Sep 26, 2017	5.06	5.15	4.99	4.99
6664	NYSE	HL	Mon, Sep 25, 2017	5.11	5.15	5.04	5.12
6663	NYSE	HL	Fri, Sep 22, 2017	5.13	5.19	5.10	5.13
6662	NYSE	HL	Thu, Sep 21, 2017	5.00	5.20	4.99	5.10
6661	NYSE	HL	Wed, Sep 20, 2017	5.13	5.32	5.03	5.06
6660	NYSE	HL	Tue, Sep 19, 2017	5.02	5.15	5.02	5.13
6659	NYSE	HL	Mon, Sep 18, 2017	5.01	5.07	4.99	5.00
6658	NYSE	HL	Fri, Sep 15, 2017	5.09	5.12	5.03	5.06
6657	NYSE	HL	Thu, Sep 14, 2017	5.04	5.14	5.01	5.09
6656	NYSE	HL	Wed, Sep 13, 2017	5.19	5.22	5.05	5.07
6655	NYSE	HL	Tue, Sep 12, 2017	5.11	5.27	5.09	5.21
6654	NYSE	HL	Mon, Sep 11, 2017	5.15	5.25	5.11	5.13
6653	NYSE	HL	Fri, Sep 8, 2017	5.44	5.46	5.15	5.23
6652	NYSE	HL	Thu, Sep 7, 2017	5.52	5.54	5.42	5.46
6651	NYSE	HL	Wed, Sep 6, 2017	5.42	5.48	5.37	5.46
6650	NYSE	HL	Tue, Sep 5, 2017	5.37	5.49	5.32	5.46
6649	NYSE	HL	Fri, Sep 1, 2017	5.30	5.33	5.22	5.33
6648	NYSE	HL	Thu, Aug 31, 2017	5.17	5.30	5.15	5.28
6647	NYSE	HL	Wed, Aug 30, 2017	5.20	5.26	5.14	5.15
6646	NYSE	HL	Tue, Aug 29, 2017	5.38	5.40	5.19	5.26
6645	NYSE	HL	Mon, Aug 28, 2017	5.04	5.32	5.04	5.31
6644	NYSE	HL	Fri, Aug 25, 2017	5.11	5.11	5.00	5.01
6643	NYSE	HL	Thu, Aug 24, 2017	5.03	5.10	5.02	5.08
6642	NYSE	HL	Wed, Aug 23, 2017	5.01	5.06	4.96	5.06
6641	NYSE	HL	Tue, Aug 22, 2017	4.92	5.02	4.92	5.00
6640	NYSE	HL	Mon, Aug 21, 2017	4.87	4.97	4.84	4.97
6639	NYSE	HL	Fri, Aug 18, 2017	4.86	4.92	4.82	4.87
6638	NYSE	HL	Thu, Aug 17, 2017	4.85	4.93	4.82	4.86
6637	NYSE	HL	Wed, Aug 16, 2017	4.70	4.88	4.66	4.85
6636	NYSE	HL	Tue, Aug 15, 2017	4.81	4.84	4.73	4.73
6635	NYSE	HL	Mon, Aug 14, 2017	5.00	5.00	4.86	4.87
6634	NYSE	HL	Fri, Aug 11, 2017	5.00	5.05	4.91	5.01
6633	NYSE	HL	Thu, Aug 10, 2017	5.10	5.16	5.00	5.00
6632	NYSE	HL	Wed, Aug 9, 2017	4.94	5.05	4.93	5.03
6631	NYSE	HL	Tue, Aug 8, 2017	4.91	4.94	4.82	4.84
6630	NYSE	HL	Mon, Aug 7, 2017	4.97	5.01	4.89	4.89
6629	NYSE	HL	Fri, Aug 4, 2017	5.03	5.03	4.95	5.00
6628	NYSE	HL	Thu, Aug 3, 2017	5.30	5.31	4.87	5.09
6627	NYSE	HL	Wed, Aug 2, 2017	5.50	5.58	5.43	5.43
6626	NYSE	HL	Tue, Aug 1, 2017	5.39	5.55	5.37	5.54
6625	NYSE	HL	Mon, Jul 31, 2017	5.37	5.47	5.33	5.41
6624	NYSE	HL	Fri, Jul 28, 2017	5.29	5.42	5.28	5.38
6623	NYSE	HL	Thu, Jul 27, 2017	5.50	5.50	5.20	5.27
6622	NYSE	HL	Wed, Jul 26, 2017	5.19	5.51	5.17	5.45
6621	NYSE	HL	Tue, Jul 25, 2017	5.26	5.33	5.16	5.19
6620	NYSE	HL	Mon, Jul 24, 2017	5.39	5.40	5.18	5.21
6619	NYSE	HL	Fri, Jul 21, 2017	5.33	5.42	5.28	5.38
6618	NYSE	HL	Thu, Jul 20, 2017	5.20	5.29	5.18	5.27
6617	NYSE	HL	Wed, Jul 19, 2017	5.23	5.30	5.22	5.25
6616	NYSE	HL	Tue, Jul 18, 2017	5.34	5.35	5.21	5.23
6615	NYSE	HL	Mon, Jul 17, 2017	5.24	5.34	5.24	5.30
6614	NYSE	HL	Fri, Jul 14, 2017	5.16	5.27	5.12	5.19
6613	NYSE	HL	Thu, Jul 13, 2017	5.24	5.25	5.02	5.03
6612	NYSE	HL	Wed, Jul 12, 2017	5.26	5.34	5.21	5.26
6611	NYSE	HL	Tue, Jul 11, 2017	5.18	5.20	5.01	5.18
6610	NYSE	HL	Mon, Jul 10, 2017	4.93	5.22	4.86	5.20
6609	NYSE	HL	Fri, Jul 7, 2017	4.85	4.98	4.82	4.97
6608	NYSE	HL	Thu, Jul 6, 2017	4.99	5.02	4.89	4.94
6607	NYSE	HL	Wed, Jul 5, 2017	4.91	5.01	4.86	4.99
6606	NYSE	HL	Mon, Jul 3, 2017	5.01	5.01	4.90	4.91
6605	NYSE	HL	Fri, Jun 30, 2017	5.06	5.16	5.03	5.10
6604	NYSE	HL	Thu, Jun 29, 2017	5.15	5.22	5.05	5.09
6603	NYSE	HL	Wed, Jun 28, 2017	5.20	5.29	5.12	5.27
6602	NYSE	HL	Tue, Jun 27, 2017	5.36	5.37	5.16	5.17
6601	NYSE	HL	Mon, Jun 26, 2017	5.21	5.34	5.17	5.31
6600	NYSE	HL	Fri, Jun 23, 2017	5.42	5.45	5.28	5.32
6599	NYSE	HL	Thu, Jun 22, 2017	5.30	5.39	5.23	5.36
6598	NYSE	HL	Wed, Jun 21, 2017	5.12	5.24	5.07	5.19
6597	NYSE	HL	Tue, Jun 20, 2017	5.18	5.20	5.07	5.11
6596	NYSE	HL	Mon, Jun 19, 2017	5.00	5.20	5.00	5.18
6595	NYSE	HL	Fri, Jun 16, 2017	5.00	5.09	4.95	5.06
6594	NYSE	HL	Thu, Jun 15, 2017	5.19	5.28	5.04	5.05
6593	NYSE	HL	Wed, Jun 14, 2017	5.67	5.69	5.24	5.30
6592	NYSE	HL	Tue, Jun 13, 2017	5.53	5.60	5.45	5.54
6591	NYSE	HL	Mon, Jun 12, 2017	5.79	5.82	5.53	5.54
6590	NYSE	HL	Fri, Jun 9, 2017	5.85	5.97	5.79	5.82
6589	NYSE	HL	Thu, Jun 8, 2017	5.80	6.01	5.77	5.98
6588	NYSE	HL	Wed, Jun 7, 2017	5.86	5.96	5.78	5.87
6587	NYSE	HL	Tue, Jun 6, 2017	5.83	5.92	5.79	5.92
6586	NYSE	HL	Mon, Jun 5, 2017	5.77	5.80	5.62	5.73
6585	NYSE	HL	Fri, Jun 2, 2017	5.75	5.85	5.70	5.73
6584	NYSE	HL	Thu, Jun 1, 2017	5.65	5.76	5.58	5.72
6583	NYSE	HL	Wed, May 31, 2017	5.85	5.89	5.65	5.74
6582	NYSE	HL	Tue, May 30, 2017	5.98	6.00	5.86	5.86
6581	NYSE	HL	Fri, May 26, 2017	6.00	6.10	6.00	6.02
6580	NYSE	HL	Thu, May 25, 2017	5.89	6.02	5.88	5.98
6579	NYSE	HL	Wed, May 24, 2017	5.85	5.97	5.79	5.96
6578	NYSE	HL	Tue, May 23, 2017	6.07	6.13	5.83	5.87
6577	NYSE	HL	Mon, May 22, 2017	5.94	6.11	5.93	6.05
6576	NYSE	HL	Fri, May 19, 2017	5.80	5.93	5.79	5.88
6575	NYSE	HL	Thu, May 18, 2017	5.88	5.92	5.65	5.76
6574	NYSE	HL	Wed, May 17, 2017	6.06	6.16	6.00	6.02
6573	NYSE	HL	Tue, May 16, 2017	5.87	5.97	5.87	5.95
6572	NYSE	HL	Mon, May 15, 2017	5.86	5.88	5.73	5.84
6571	NYSE	HL	Fri, May 12, 2017	5.67	5.80	5.65	5.75
6570	NYSE	HL	Thu, May 11, 2017	5.47	5.66	5.47	5.65
6569	NYSE	HL	Wed, May 10, 2017	5.49	5.54	5.41	5.44
6568	NYSE	HL	Tue, May 9, 2017	5.35	5.43	5.30	5.39
6567	NYSE	HL	Mon, May 8, 2017	5.30	5.52	5.22	5.43
6566	NYSE	HL	Fri, May 5, 2017	5.15	5.42	5.14	5.30
6565	NYSE	HL	Thu, May 4, 2017	5.19	5.22	5.05	5.14
6564	NYSE	HL	Wed, May 3, 2017	5.26	5.43	5.18	5.27
6563	NYSE	HL	Tue, May 2, 2017	5.28	5.38	5.26	5.29
6562	NYSE	HL	Mon, May 1, 2017	5.38	5.46	5.23	5.28
6561	NYSE	HL	Fri, Apr 28, 2017	5.36	5.49	5.33	5.45
6560	NYSE	HL	Thu, Apr 27, 2017	5.50	5.50	5.28	5.33
6559	NYSE	HL	Wed, Apr 26, 2017	5.29	5.55	5.29	5.51
6558	NYSE	HL	Tue, Apr 25, 2017	5.43	5.51	5.18	5.32
6557	NYSE	HL	Mon, Apr 24, 2017	5.37	5.55	5.35	5.50
6556	NYSE	HL	Fri, Apr 21, 2017	5.56	5.58	5.45	5.47
6555	NYSE	HL	Thu, Apr 20, 2017	5.52	5.58	5.43	5.56
6554	NYSE	HL	Wed, Apr 19, 2017	5.77	5.78	5.42	5.52
6553	NYSE	HL	Tue, Apr 18, 2017	5.81	5.86	5.66	5.84
6552	NYSE	HL	Mon, Apr 17, 2017	6.00	6.03	5.75	5.81
6551	NYSE	HL	Thu, Apr 13, 2017	5.81	6.17	5.81	6.00
6550	NYSE	HL	Wed, Apr 12, 2017	5.62	5.66	5.45	5.64
6549	NYSE	HL	Tue, Apr 11, 2017	5.45	5.69	5.42	5.63
6548	NYSE	HL	Mon, Apr 10, 2017	5.36	5.43	5.30	5.37
6547	NYSE	HL	Fri, Apr 7, 2017	5.48	5.55	5.37	5.40
6546	NYSE	HL	Thu, Apr 6, 2017	5.35	5.45	5.31	5.40
6545	NYSE	HL	Wed, Apr 5, 2017	5.34	5.42	5.30	5.38
6544	NYSE	HL	Tue, Apr 4, 2017	5.38	5.44	5.36	5.40
6543	NYSE	HL	Mon, Apr 3, 2017	5.30	5.38	5.27	5.33
6542	NYSE	HL	Fri, Mar 31, 2017	5.17	5.34	5.15	5.29
6541	NYSE	HL	Thu, Mar 30, 2017	5.12	5.20	5.12	5.19
6540	NYSE	HL	Wed, Mar 29, 2017	5.15	5.25	5.13	5.18
6539	NYSE	HL	Tue, Mar 28, 2017	5.21	5.26	5.09	5.17
6538	NYSE	HL	Mon, Mar 27, 2017	5.18	5.25	5.05	5.21
6537	NYSE	HL	Fri, Mar 24, 2017	5.07	5.20	5.05	5.06
6536	NYSE	HL	Thu, Mar 23, 2017	5.19	5.22	5.01	5.08
6535	NYSE	HL	Wed, Mar 22, 2017	5.16	5.23	5.08	5.16
6534	NYSE	HL	Tue, Mar 21, 2017	5.12	5.23	5.07	5.14
6533	NYSE	HL	Mon, Mar 20, 2017	5.05	5.12	4.98	5.11
6532	NYSE	HL	Fri, Mar 17, 2017	5.05	5.13	4.96	5.04
6531	NYSE	HL	Thu, Mar 16, 2017	5.24	5.27	4.97	5.06
6530	NYSE	HL	Wed, Mar 15, 2017	4.75	5.12	4.71	5.07
6529	NYSE	HL	Tue, Mar 14, 2017	4.88	4.93	4.61	4.66
6528	NYSE	HL	Mon, Mar 13, 2017	4.92	4.97	4.83	4.90
6527	NYSE	HL	Fri, Mar 10, 2017	4.75	4.91	4.72	4.84
6526	NYSE	HL	Thu, Mar 9, 2017	4.80	4.88	4.70	4.72
6525	NYSE	HL	Wed, Mar 8, 2017	4.85	4.92	4.80	4.81
6524	NYSE	HL	Tue, Mar 7, 2017	4.95	5.06	4.86	4.93
6523	NYSE	HL	Mon, Mar 6, 2017	5.24	5.25	4.94	5.00
6522	NYSE	HL	Fri, Mar 3, 2017	5.17	5.30	5.05	5.26
6521	NYSE	HL	Thu, Mar 2, 2017	5.44	5.52	5.15	5.16
6520	NYSE	HL	Wed, Mar 1, 2017	5.50	5.64	5.43	5.60
6519	NYSE	HL	Tue, Feb 28, 2017	5.66	5.75	5.47	5.58
6518	NYSE	HL	Mon, Feb 27, 2017	5.86	6.07	5.54	5.58
6517	NYSE	HL	Fri, Feb 24, 2017	6.21	6.26	5.86	5.90
6516	NYSE	HL	Thu, Feb 23, 2017	6.50	6.55	6.02	6.07
6515	NYSE	HL	Wed, Feb 22, 2017	6.55	6.62	6.31	6.36
6514	NYSE	HL	Tue, Feb 21, 2017	6.46	6.72	6.41	6.61
6513	NYSE	HL	Fri, Feb 17, 2017	6.58	6.69	6.51	6.58
6512	NYSE	HL	Thu, Feb 16, 2017	6.48	6.64	6.48	6.57
6511	NYSE	HL	Wed, Feb 15, 2017	6.42	6.50	6.36	6.45
6510	NYSE	HL	Tue, Feb 14, 2017	6.56	6.58	6.39	6.53
6509	NYSE	HL	Mon, Feb 13, 2017	6.54	6.64	6.48	6.49
6508	NYSE	HL	Fri, Feb 10, 2017	6.42	6.61	6.38	6.58
6507	NYSE	HL	Thu, Feb 9, 2017	6.71	6.74	6.40	6.49
6506	NYSE	HL	Wed, Feb 8, 2017	6.68	6.78	6.63	6.70
6505	NYSE	HL	Tue, Feb 7, 2017	6.67	6.78	6.57	6.60
6504	NYSE	HL	Mon, Feb 6, 2017	6.60	6.75	6.55	6.72
6503	NYSE	HL	Fri, Feb 3, 2017	6.45	6.59	6.44	6.54
6502	NYSE	HL	Thu, Feb 2, 2017	6.57	6.62	6.45	6.48
6501	NYSE	HL	Wed, Feb 1, 2017	6.35	6.49	6.28	6.49
6500	NYSE	HL	Tue, Jan 31, 2017	6.45	6.47	6.36	6.44
6499	NYSE	HL	Mon, Jan 30, 2017	6.41	6.46	6.27	6.29
6498	NYSE	HL	Fri, Jan 27, 2017	6.12	6.35	6.11	6.34
6497	NYSE	HL	Thu, Jan 26, 2017	6.16	6.24	6.10	6.13
6496	NYSE	HL	Wed, Jan 25, 2017	6.15	6.34	6.11	6.30
6495	NYSE	HL	Tue, Jan 24, 2017	6.42	6.63	6.27	6.33
6494	NYSE	HL	Mon, Jan 23, 2017	6.21	6.47	6.15	6.45
6493	NYSE	HL	Fri, Jan 20, 2017	6.02	6.17	6.00	6.14
6492	NYSE	HL	Thu, Jan 19, 2017	5.94	6.12	5.93	6.04
6491	NYSE	HL	Wed, Jan 18, 2017	6.09	6.20	5.98	6.06
6490	NYSE	HL	Tue, Jan 17, 2017	6.17	6.19	6.06	6.09
6489	NYSE	HL	Fri, Jan 13, 2017	5.77	6.00	5.70	5.97
6488	NYSE	HL	Thu, Jan 12, 2017	5.95	6.02	5.76	5.81
6487	NYSE	HL	Wed, Jan 11, 2017	5.80	5.90	5.64	5.79
6486	NYSE	HL	Tue, Jan 10, 2017	5.72	5.92	5.72	5.82
6485	NYSE	HL	Mon, Jan 9, 2017	5.77	5.83	5.62	5.66
6484	NYSE	HL	Fri, Jan 6, 2017	5.75	5.85	5.58	5.67
6483	NYSE	HL	Thu, Jan 5, 2017	5.65	5.98	5.62	5.83
6482	NYSE	HL	Wed, Jan 4, 2017	5.57	5.61	5.44	5.57
6481	NYSE	HL	Tue, Jan 3, 2017	5.30	5.51	5.26	5.50
6480	NYSE	HL	Fri, Dec 30, 2016	5.51	5.62	5.22	5.24
6479	NYSE	HL	Thu, Dec 29, 2016	5.32	5.49	5.29	5.49
6478	NYSE	HL	Wed, Dec 28, 2016	5.35	5.35	5.24	5.26
6477	NYSE	HL	Tue, Dec 27, 2016	5.39	5.39	5.22	5.34
6476	NYSE	HL	Fri, Dec 23, 2016	5.11	5.30	5.10	5.26
6475	NYSE	HL	Thu, Dec 22, 2016	5.24	5.37	5.12	5.13
6474	NYSE	HL	Wed, Dec 21, 2016	5.35	5.38	5.22	5.28
6473	NYSE	HL	Tue, Dec 20, 2016	5.32	5.38	5.14	5.33
6472	NYSE	HL	Mon, Dec 19, 2016	5.37	5.52	5.32	5.47
6471	NYSE	HL	Fri, Dec 16, 2016	5.46	5.56	5.30	5.39
6470	NYSE	HL	Thu, Dec 15, 2016	5.62	5.67	5.31	5.42
6469	NYSE	HL	Wed, Dec 14, 2016	6.21	6.28	5.86	5.88
6468	NYSE	HL	Tue, Dec 13, 2016	6.04	6.18	5.96	6.13
6467	NYSE	HL	Mon, Dec 12, 2016	6.06	6.21	6.01	6.05
6466	NYSE	HL	Fri, Dec 9, 2016	6.25	6.31	5.88	5.98
6465	NYSE	HL	Thu, Dec 8, 2016	6.41	6.43	6.23	6.32
6464	NYSE	HL	Wed, Dec 7, 2016	6.55	6.62	6.33	6.40
6463	NYSE	HL	Tue, Dec 6, 2016	6.50	6.66	6.20	6.27
6462	NYSE	HL	Mon, Dec 5, 2016	6.26	6.62	6.19	6.50
6461	NYSE	HL	Fri, Dec 2, 2016	6.07	6.40	6.03	6.36
6460	NYSE	HL	Thu, Dec 1, 2016	6.01	6.18	5.85	6.03
6459	NYSE	HL	Wed, Nov 30, 2016	6.16	6.20	5.89	6.08
6458	NYSE	HL	Tue, Nov 29, 2016	6.00	6.31	5.91	6.24
6457	NYSE	HL	Mon, Nov 28, 2016	6.18	6.20	5.97	6.16
6456	NYSE	HL	Fri, Nov 25, 2016	5.94	6.12	5.87	6.03
6455	NYSE	HL	Wed, Nov 23, 2016	6.03	6.03	5.80	5.91
6454	NYSE	HL	Tue, Nov 22, 2016	6.24	6.30	5.99	6.26
6453	NYSE	HL	Mon, Nov 21, 2016	6.02	6.25	6.01	6.14
6452	NYSE	HL	Fri, Nov 18, 2016	5.92	6.06	5.82	5.94
6451	NYSE	HL	Thu, Nov 17, 2016	6.14	6.27	5.87	5.99
6450	NYSE	HL	Wed, Nov 16, 2016	6.29	6.31	5.87	6.12
6449	NYSE	HL	Tue, Nov 15, 2016	5.87	6.34	5.87	6.31
6448	NYSE	HL	Mon, Nov 14, 2016	5.89	6.12	5.65	5.95
6447	NYSE	HL	Fri, Nov 11, 2016	6.43	6.55	5.93	6.03
6446	NYSE	HL	Thu, Nov 10, 2016	7.08	7.08	6.29	6.34
6445	NYSE	HL	Wed, Nov 9, 2016	7.44	7.64	7.15	7.24
6444	NYSE	HL	Tue, Nov 8, 2016	6.60	7.35	6.57	7.17
6443	NYSE	HL	Mon, Nov 7, 2016	6.26	6.67	6.20	6.62
6442	NYSE	HL	Fri, Nov 4, 2016	6.25	6.48	6.25	6.46
6441	NYSE	HL	Thu, Nov 3, 2016	6.07	6.32	6.04	6.29
6440	NYSE	HL	Wed, Nov 2, 2016	6.39	6.48	6.05	6.14
6439	NYSE	HL	Tue, Nov 1, 2016	6.21	6.40	6.17	6.25
6438	NYSE	HL	Mon, Oct 31, 2016	5.80	6.00	5.75	5.99
6437	NYSE	HL	Fri, Oct 28, 2016	5.73	5.93	5.70	5.81
6436	NYSE	HL	Thu, Oct 27, 2016	5.82	5.91	5.64	5.76
6435	NYSE	HL	Wed, Oct 26, 2016	5.96	5.99	5.72	5.82
6434	NYSE	HL	Tue, Oct 25, 2016	5.94	6.10	5.83	5.97
6433	NYSE	HL	Mon, Oct 24, 2016	5.98	6.05	5.63	5.77
6432	NYSE	HL	Fri, Oct 21, 2016	5.91	6.01	5.87	5.91
6431	NYSE	HL	Thu, Oct 20, 2016	6.07	6.10	5.88	5.97
6430	NYSE	HL	Wed, Oct 19, 2016	6.04	6.19	5.96	6.06
6429	NYSE	HL	Tue, Oct 18, 2016	5.76	5.98	5.68	5.93
6428	NYSE	HL	Mon, Oct 17, 2016	5.26	5.63	5.26	5.60
6427	NYSE	HL	Fri, Oct 14, 2016	5.18	5.33	5.14	5.24
6426	NYSE	HL	Thu, Oct 13, 2016	5.24	5.39	5.16	5.26
6425	NYSE	HL	Wed, Oct 12, 2016	5.14	5.30	5.10	5.24
6424	NYSE	HL	Tue, Oct 11, 2016	5.14	5.27	5.10	5.12
6423	NYSE	HL	Mon, Oct 10, 2016	5.32	5.43	5.26	5.27
6422	NYSE	HL	Fri, Oct 7, 2016	5.29	5.41	5.14	5.24
6421	NYSE	HL	Thu, Oct 6, 2016	5.00	5.26	4.93	5.17
6420	NYSE	HL	Wed, Oct 5, 2016	5.30	5.30	5.02	5.18
6419	NYSE	HL	Tue, Oct 4, 2016	5.46	5.47	5.08	5.15
6418	NYSE	HL	Mon, Oct 3, 2016	5.69	5.77	5.57	5.65
6417	NYSE	HL	Fri, Sep 30, 2016	5.88	5.93	5.69	5.70
6416	NYSE	HL	Thu, Sep 29, 2016	5.72	5.88	5.68	5.75
6415	NYSE	HL	Wed, Sep 28, 2016	5.63	5.90	5.53	5.82
6414	NYSE	HL	Tue, Sep 27, 2016	5.78	5.78	5.45	5.60
6413	NYSE	HL	Mon, Sep 26, 2016	5.95	6.08	5.82	5.82
6412	NYSE	HL	Fri, Sep 23, 2016	6.10	6.20	5.92	6.00
6411	NYSE	HL	Thu, Sep 22, 2016	6.14	6.39	6.04	6.16
6410	NYSE	HL	Wed, Sep 21, 2016	5.75	6.10	5.75	6.07
6409	NYSE	HL	Tue, Sep 20, 2016	5.55	5.68	5.53	5.67
6408	NYSE	HL	Mon, Sep 19, 2016	5.60	5.70	5.53	5.59
6407	NYSE	HL	Fri, Sep 16, 2016	5.49	5.72	5.48	5.51
6406	NYSE	HL	Thu, Sep 15, 2016	5.37	5.65	5.21	5.57
6405	NYSE	HL	Wed, Sep 14, 2016	5.49	5.61	5.29	5.35
6404	NYSE	HL	Tue, Sep 13, 2016	5.77	5.77	5.27	5.40
6403	NYSE	HL	Mon, Sep 12, 2016	5.53	5.82	5.46	5.79
6402	NYSE	HL	Fri, Sep 9, 2016	6.15	6.15	5.61	5.67
6401	NYSE	HL	Thu, Sep 8, 2016	6.30	6.41	6.17	6.24
6400	NYSE	HL	Wed, Sep 7, 2016	6.32	6.32	6.08	6.30
6399	NYSE	HL	Tue, Sep 6, 2016	6.14	6.31	6.05	6.30
6398	NYSE	HL	Fri, Sep 2, 2016	5.95	6.03	5.72	5.91
6397	NYSE	HL	Thu, Sep 1, 2016	5.57	5.73	5.48	5.71
6396	NYSE	HL	Wed, Aug 31, 2016	5.54	5.65	5.44	5.58
6395	NYSE	HL	Tue, Aug 30, 2016	5.80	5.88	5.45	5.55
6394	NYSE	HL	Mon, Aug 29, 2016	5.69	5.94	5.65	5.85
6393	NYSE	HL	Fri, Aug 26, 2016	5.87	6.04	5.62	5.74
6392	NYSE	HL	Thu, Aug 25, 2016	5.48	5.85	5.34	5.76
6391	NYSE	HL	Wed, Aug 24, 2016	6.25	6.26	5.37	5.51
6390	NYSE	HL	Tue, Aug 23, 2016	6.62	6.65	6.31	6.33
6389	NYSE	HL	Mon, Aug 22, 2016	6.60	6.64	6.34	6.60
6388	NYSE	HL	Fri, Aug 19, 2016	6.95	6.98	6.74	6.76
6387	NYSE	HL	Thu, Aug 18, 2016	7.09	7.14	6.95	7.11
6386	NYSE	HL	Wed, Aug 17, 2016	7.00	7.10	6.73	7.00
6385	NYSE	HL	Tue, Aug 16, 2016	7.12	7.17	7.01	7.05
6384	NYSE	HL	Mon, Aug 15, 2016	7.00	7.17	6.96	7.08
6383	NYSE	HL	Fri, Aug 12, 2016	7.12	7.15	6.93	6.99
6382	NYSE	HL	Thu, Aug 11, 2016	7.13	7.26	7.03	7.08
6381	NYSE	HL	Wed, Aug 10, 2016	7.18	7.25	7.00	7.14
6380	NYSE	HL	Tue, Aug 9, 2016	6.89	7.10	6.87	7.00
6379	NYSE	HL	Mon, Aug 8, 2016	6.61	6.90	6.56	6.78
6378	NYSE	HL	Fri, Aug 5, 2016	6.37	6.55	6.26	6.50
6377	NYSE	HL	Thu, Aug 4, 2016	6.62	6.64	6.45	6.61
6376	NYSE	HL	Wed, Aug 3, 2016	6.45	6.48	6.08	6.45
6375	NYSE	HL	Tue, Aug 2, 2016	6.70	6.73	6.46	6.55
6374	NYSE	HL	Mon, Aug 1, 2016	6.57	6.60	6.39	6.60
6373	NYSE	HL	Fri, Jul 29, 2016	6.43	6.56	6.30	6.49
6372	NYSE	HL	Thu, Jul 28, 2016	6.22	6.38	6.12	6.30
6371	NYSE	HL	Wed, Jul 27, 2016	5.98	6.27	5.86	6.18
6370	NYSE	HL	Tue, Jul 26, 2016	5.78	5.95	5.74	5.91
6369	NYSE	HL	Mon, Jul 25, 2016	5.94	5.94	5.66	5.71
6368	NYSE	HL	Fri, Jul 22, 2016	5.96	6.08	5.87	6.02
6367	NYSE	HL	Thu, Jul 21, 2016	5.74	6.11	5.70	6.04
6366	NYSE	HL	Wed, Jul 20, 2016	5.96	5.98	5.64	5.68
6365	NYSE	HL	Tue, Jul 19, 2016	6.20	6.27	6.12	6.15
6364	NYSE	HL	Mon, Jul 18, 2016	6.14	6.23	6.10	6.23
6363	NYSE	HL	Fri, Jul 15, 2016	6.19	6.29	6.16	6.20
6362	NYSE	HL	Thu, Jul 14, 2016	6.07	6.30	5.98	6.23
6361	NYSE	HL	Wed, Jul 13, 2016	5.94	6.34	5.94	6.24
6360	NYSE	HL	Tue, Jul 12, 2016	6.01	6.07	5.81	5.82
6359	NYSE	HL	Mon, Jul 11, 2016	6.01	6.15	5.93	6.05
6358	NYSE	HL	Fri, Jul 8, 2016	5.65	6.08	5.60	6.05
6357	NYSE	HL	Thu, Jul 7, 2016	5.65	5.68	5.43	5.66
6356	NYSE	HL	Wed, Jul 6, 2016	5.62	5.77	5.56	5.76
6355	NYSE	HL	Tue, Jul 5, 2016	5.56	5.56	5.33	5.52
6354	NYSE	HL	Fri, Jul 1, 2016	5.20	5.50	5.20	5.44
6353	NYSE	HL	Thu, Jun 30, 2016	4.99	5.11	4.90	5.10
6352	NYSE	HL	Wed, Jun 29, 2016	4.79	4.99	4.77	4.94
6351	NYSE	HL	Tue, Jun 28, 2016	4.65	4.83	4.62	4.71
6350	NYSE	HL	Mon, Jun 27, 2016	4.76	4.87	4.60	4.72
6349	NYSE	HL	Fri, Jun 24, 2016	4.83	4.85	4.68	4.72
6348	NYSE	HL	Thu, Jun 23, 2016	4.58	4.72	4.56	4.66
6347	NYSE	HL	Wed, Jun 22, 2016	4.64	4.69	4.55	4.63
6346	NYSE	HL	Tue, Jun 21, 2016	4.57	4.64	4.53	4.59
6345	NYSE	HL	Mon, Jun 20, 2016	4.37	4.70	4.35	4.65
6344	NYSE	HL	Fri, Jun 17, 2016	4.48	4.59	4.40	4.50
6343	NYSE	HL	Thu, Jun 16, 2016	4.72	4.72	4.32	4.43
6342	NYSE	HL	Wed, Jun 15, 2016	4.30	4.61	4.29	4.55
6341	NYSE	HL	Tue, Jun 14, 2016	4.50	4.51	4.18	4.32
6340	NYSE	HL	Mon, Jun 13, 2016	4.61	4.63	4.40	4.50
6339	NYSE	HL	Fri, Jun 10, 2016	4.70	4.75	4.48	4.49
6338	NYSE	HL	Thu, Jun 9, 2016	4.65	4.72	4.56	4.66
6337	NYSE	HL	Wed, Jun 8, 2016	4.65	4.74	4.60	4.64
6336	NYSE	HL	Tue, Jun 7, 2016	4.37	4.51	4.36	4.40
6335	NYSE	HL	Mon, Jun 6, 2016	4.45	4.48	4.32	4.46
6334	NYSE	HL	Fri, Jun 3, 2016	4.14	4.46	4.13	4.44
6333	NYSE	HL	Thu, Jun 2, 2016	3.98	4.05	3.90	3.96
6332	NYSE	HL	Wed, Jun 1, 2016	4.04	4.11	3.89	3.98
6331	NYSE	HL	Tue, May 31, 2016	3.92	4.10	3.84	4.06
6330	NYSE	HL	Fri, May 27, 2016	4.00	4.06	3.86	3.91
6329	NYSE	HL	Thu, May 26, 2016	4.18	4.26	4.02	4.06
6328	NYSE	HL	Wed, May 25, 2016	3.90	4.14	3.83	4.09
6327	NYSE	HL	Tue, May 24, 2016	4.07	4.13	3.85	3.87
6326	NYSE	HL	Mon, May 23, 2016	4.16	4.33	4.09	4.24
6325	NYSE	HL	Fri, May 20, 2016	4.19	4.25	4.11	4.24
6324	NYSE	HL	Thu, May 19, 2016	3.98	4.20	3.90	4.15
6323	NYSE	HL	Wed, May 18, 2016	4.54	4.58	4.06	4.12
6322	NYSE	HL	Tue, May 17, 2016	4.44	4.73	4.39	4.58
6321	NYSE	HL	Mon, May 16, 2016	4.52	4.56	4.33	4.42
6320	NYSE	HL	Fri, May 13, 2016	4.31	4.52	4.28	4.36
6319	NYSE	HL	Thu, May 12, 2016	4.28	4.42	4.24	4.28
6318	NYSE	HL	Wed, May 11, 2016	4.25	4.33	4.11	4.29
6317	NYSE	HL	Tue, May 10, 2016	3.97	4.20	3.92	4.16
6316	NYSE	HL	Mon, May 9, 2016	4.14	4.14	3.96	3.97
6315	NYSE	HL	Fri, May 6, 2016	4.14	4.30	4.09	4.29
6314	NYSE	HL	Thu, May 5, 2016	4.04	4.25	4.00	4.03
6313	NYSE	HL	Wed, May 4, 2016	3.95	4.15	3.84	3.88
6312	NYSE	HL	Tue, May 3, 2016	4.21	4.23	3.90	4.05
6311	NYSE	HL	Mon, May 2, 2016	4.36	4.36	4.13	4.22
6310	NYSE	HL	Fri, Apr 29, 2016	4.19	4.34	4.18	4.31
6309	NYSE	HL	Thu, Apr 28, 2016	3.98	4.25	3.91	4.11
6308	NYSE	HL	Wed, Apr 27, 2016	3.96	3.99	3.81	3.95
6307	NYSE	HL	Tue, Apr 26, 2016	3.77	3.94	3.72	3.93
6306	NYSE	HL	Mon, Apr 25, 2016	3.75	3.85	3.70	3.74
6305	NYSE	HL	Fri, Apr 22, 2016	3.85	3.95	3.63	3.72
6304	NYSE	HL	Thu, Apr 21, 2016	3.86	3.96	3.71	3.84
6303	NYSE	HL	Wed, Apr 20, 2016	3.86	4.02	3.68	3.70
6302	NYSE	HL	Tue, Apr 19, 2016	3.55	3.96	3.48	3.85
6301	NYSE	HL	Mon, Apr 18, 2016	3.30	3.41	3.25	3.35
6300	NYSE	HL	Fri, Apr 15, 2016	3.11	3.29	3.06	3.26
6299	NYSE	HL	Thu, Apr 14, 2016	3.16	3.19	3.01	3.08
6298	NYSE	HL	Wed, Apr 13, 2016	3.14	3.24	3.10	3.17
6297	NYSE	HL	Tue, Apr 12, 2016	3.16	3.19	3.08	3.18
6296	NYSE	HL	Mon, Apr 11, 2016	3.00	3.15	3.00	3.14
6295	NYSE	HL	Fri, Apr 8, 2016	2.81	2.97	2.81	2.96
6294	NYSE	HL	Thu, Apr 7, 2016	2.88	2.91	2.84	2.87
6293	NYSE	HL	Wed, Apr 6, 2016	2.77	2.85	2.74	2.83
6292	NYSE	HL	Tue, Apr 5, 2016	2.73	2.73	2.73	2.81
6291	NYSE	HL	Mon, Apr 4, 2016	2.81	2.85	2.73	2.73
6290	NYSE	HL	Fri, Apr 1, 2016	2.67	2.85	2.66	2.84
6289	NYSE	HL	Thu, Mar 31, 2016	2.87	2.90	2.78	2.78
6288	NYSE	HL	Wed, Mar 30, 2016	2.80	2.91	2.78	2.81
6287	NYSE	HL	Tue, Mar 29, 2016	2.71	2.85	2.66	2.84
6286	NYSE	HL	Mon, Mar 28, 2016	2.72	2.73	2.64	2.69
6285	NYSE	HL	Thu, Mar 24, 2016	2.67	2.73	2.57	2.69
6284	NYSE	HL	Wed, Mar 23, 2016	2.71	2.79	2.63	2.64
6283	NYSE	HL	Tue, Mar 22, 2016	2.92	2.94	2.79	2.85
6282	NYSE	HL	Mon, Mar 21, 2016	2.86	2.95	2.84	2.88
6281	NYSE	HL	Fri, Mar 18, 2016	2.77	2.93	2.77	2.85
6280	NYSE	HL	Thu, Mar 17, 2016	2.83	2.95	2.76	2.80
6279	NYSE	HL	Wed, Mar 16, 2016	2.55	2.82	2.48	2.79
6278	NYSE	HL	Tue, Mar 15, 2016	2.66	2.66	2.51	2.58
6277	NYSE	HL	Mon, Mar 14, 2016	2.74	2.78	2.61	2.66
6276	NYSE	HL	Fri, Mar 11, 2016	2.68	2.68	2.68	2.69
6275	NYSE	HL	Thu, Mar 10, 2016	2.68	2.77	2.62	2.68
6274	NYSE	HL	Wed, Mar 9, 2016	2.59	2.60	2.59	2.62
6273	NYSE	HL	Tue, Mar 8, 2016	2.88	2.90	2.57	2.59
6272	NYSE	HL	Mon, Mar 7, 2016	2.75	2.92	2.71	2.87
6271	NYSE	HL	Fri, Mar 4, 2016	2.73	2.89	2.65	2.66
6270	NYSE	HL	Thu, Mar 3, 2016	2.57	2.75	2.57	2.70
6269	NYSE	HL	Wed, Mar 2, 2016	2.50	2.61	2.49	2.58
6268	NYSE	HL	Tue, Mar 1, 2016	2.59	2.59	2.59	2.52
6267	NYSE	HL	Mon, Feb 29, 2016	2.49	2.59	2.49	2.59
6266	NYSE	HL	Fri, Feb 26, 2016	2.48	2.55	2.44	2.48
6265	NYSE	HL	Thu, Feb 25, 2016	2.46	2.55	2.46	2.53
6264	NYSE	HL	Wed, Feb 24, 2016	2.50	2.52	2.45	2.49
6263	NYSE	HL	Tue, Feb 23, 2016	2.35	2.53	2.31	2.40
6262	NYSE	HL	Mon, Feb 22, 2016	2.26	2.38	2.25	2.34
6261	NYSE	HL	Fri, Feb 19, 2016	2.41	2.45	2.33	2.36
6260	NYSE	HL	Thu, Feb 18, 2016	2.24	2.44	2.22	2.42
6259	NYSE	HL	Wed, Feb 17, 2016	2.20	2.28	2.12	2.27
6258	NYSE	HL	Tue, Feb 16, 2016	2.22	2.32	2.10	2.16
6257	NYSE	HL	Fri, Feb 12, 2016	2.22	2.32	2.18	2.32
6256	NYSE	HL	Thu, Feb 11, 2016	2.25	2.33	2.15	2.26
6255	NYSE	HL	Wed, Feb 10, 2016	2.07	2.12	1.95	2.10
6254	NYSE	HL	Tue, Feb 9, 2016	2.25	2.27	2.06	2.09
6253	NYSE	HL	Mon, Feb 8, 2016	2.23	2.33	2.21	2.24
6252	NYSE	HL	Fri, Feb 5, 2016	2.03	2.19	1.98	2.19
6251	NYSE	HL	Thu, Feb 4, 2016	2.03	2.10	2.02	2.06
6250	NYSE	HL	Wed, Feb 3, 2016	1.88	2.00	1.87	1.98
6249	NYSE	HL	Tue, Feb 2, 2016	1.88	1.92	1.83	1.86
6248	NYSE	HL	Mon, Feb 1, 2016	1.89	1.92	1.85	1.92
6247	NYSE	HL	Fri, Jan 29, 2016	1.73	1.87	1.72	1.86
6246	NYSE	HL	Thu, Jan 28, 2016	1.76	1.80	1.72	1.74
6245	NYSE	HL	Wed, Jan 27, 2016	1.76	1.84	1.74	1.80
6244	NYSE	HL	Tue, Jan 26, 2016	1.69	1.81	1.68	1.77
6243	NYSE	HL	Mon, Jan 25, 2016	1.61	1.71	1.60	1.67
6242	NYSE	HL	Fri, Jan 22, 2016	1.54	1.65	1.54	1.58
6241	NYSE	HL	Thu, Jan 21, 2016	1.52	1.58	1.48	1.56
6240	NYSE	HL	Wed, Jan 20, 2016	1.52	1.56	1.46	1.56
6239	NYSE	HL	Tue, Jan 19, 2016	1.66	1.67	1.45	1.52
6238	NYSE	HL	Fri, Jan 15, 2016	1.69	1.69	1.61	1.62
6237	NYSE	HL	Thu, Jan 14, 2016	1.75	1.77	1.63	1.66
6236	NYSE	HL	Wed, Jan 13, 2016	1.70	1.77	1.69	1.75
6235	NYSE	HL	Tue, Jan 12, 2016	1.80	1.81	1.62	1.69
6234	NYSE	HL	Mon, Jan 11, 2016	1.90	1.91	1.79	1.81
6233	NYSE	HL	Fri, Jan 8, 2016	1.91	1.94	1.86	1.90
6232	NYSE	HL	Thu, Jan 7, 2016	1.91	2.01	1.86	1.97
6231	NYSE	HL	Wed, Jan 6, 2016	1.90	1.94	1.86	1.89
6230	NYSE	HL	Tue, Jan 5, 2016	1.90	1.93	1.86	1.87
6229	NYSE	HL	Mon, Jan 4, 2016	1.93	1.96	1.88	1.89
6228	NYSE	HL	Thu, Dec 31, 2015	1.90	1.93	1.85	1.89
6227	NYSE	HL	Wed, Dec 30, 2015	1.92	1.94	1.90	1.90
6226	NYSE	HL	Tue, Dec 29, 2015	1.93	1.96	1.90	1.93
6225	NYSE	HL	Mon, Dec 28, 2015	1.96	1.97	1.91	1.92
6224	NYSE	HL	Thu, Dec 24, 2015	1.96	2.00	1.95	1.96
6223	NYSE	HL	Wed, Dec 23, 2015	1.98	2.06	1.96	1.96
6222	NYSE	HL	Tue, Dec 22, 2015	1.98	2.02	1.96	1.99
6221	NYSE	HL	Mon, Dec 21, 2015	1.97	2.04	1.94	1.98
6220	NYSE	HL	Fri, Dec 18, 2015	1.94	1.98	1.93	1.94
6219	NYSE	HL	Thu, Dec 17, 2015	2.02	2.04	1.92	1.93
6218	NYSE	HL	Wed, Dec 16, 2015	1.97	2.09	1.94	2.09
6217	NYSE	HL	Tue, Dec 15, 2015	1.92	1.95	1.86	1.92
6216	NYSE	HL	Mon, Dec 14, 2015	1.95	1.98	1.88	1.91
6215	NYSE	HL	Fri, Dec 11, 2015	1.93	2.01	1.93	1.96
6214	NYSE	HL	Thu, Dec 10, 2015	1.95	2.03	1.93	1.97
6213	NYSE	HL	Wed, Dec 9, 2015	1.96	2.00	1.92	1.95
6212	NYSE	HL	Tue, Dec 8, 2015	1.94	1.96	1.90	1.93
6211	NYSE	HL	Mon, Dec 7, 2015	2.07	2.10	1.93	1.95
6210	NYSE	HL	Fri, Dec 4, 2015	2.00	2.08	2.00	2.08
6209	NYSE	HL	Thu, Dec 3, 2015	1.93	2.00	1.91	1.97
6208	NYSE	HL	Wed, Dec 2, 2015	1.98	2.00	1.92	1.94
6207	NYSE	HL	Tue, Dec 1, 2015	1.96	2.02	1.92	2.00
6206	NYSE	HL	Mon, Nov 30, 2015	1.93	2.00	1.91	1.93
6205	NYSE	HL	Fri, Nov 27, 2015	1.93	1.96	1.88	1.91
6204	NYSE	HL	Wed, Nov 25, 2015	1.94	2.02	1.91	1.98
6203	NYSE	HL	Tue, Nov 24, 2015	1.91	1.98	1.87	1.96
6202	NYSE	HL	Mon, Nov 23, 2015	1.85	1.89	1.83	1.86
6201	NYSE	HL	Fri, Nov 20, 2015	1.99	2.00	1.86	1.86
6200	NYSE	HL	Thu, Nov 19, 2015	1.92	1.99	1.89	1.97
6199	NYSE	HL	Wed, Nov 18, 2015	1.83	1.92	1.78	1.91
6198	NYSE	HL	Tue, Nov 17, 2015	1.94	1.97	1.83	1.83
6197	NYSE	HL	Mon, Nov 16, 2015	1.92	1.99	1.91	1.97
6196	NYSE	HL	Fri, Nov 13, 2015	1.85	1.93	1.85	1.89
6195	NYSE	HL	Thu, Nov 12, 2015	1.87	1.93	1.85	1.87
6194	NYSE	HL	Wed, Nov 11, 2015	1.90	1.93	1.87	1.88
6193	NYSE	HL	Tue, Nov 10, 2015	1.94	1.94	1.88	1.90
6192	NYSE	HL	Mon, Nov 9, 2015	1.95	1.95	1.85	1.93
6191	NYSE	HL	Fri, Nov 6, 2015	2.04	2.05	1.91	1.91
6190	NYSE	HL	Thu, Nov 5, 2015	2.18	2.20	2.09	2.11
6189	NYSE	HL	Wed, Nov 4, 2015	2.19	2.27	2.11	2.19
6188	NYSE	HL	Tue, Nov 3, 2015	2.11	2.18	2.06	2.13
6187	NYSE	HL	Mon, Nov 2, 2015	2.06	2.18	2.02	2.13
6186	NYSE	HL	Fri, Oct 30, 2015	2.12	2.15	2.06	2.07
6185	NYSE	HL	Thu, Oct 29, 2015	2.20	2.23	2.09	2.11
6184	NYSE	HL	Wed, Oct 28, 2015	2.28	2.35	2.17	2.23
6183	NYSE	HL	Tue, Oct 27, 2015	2.28	2.32	2.22	2.25
6182	NYSE	HL	Mon, Oct 26, 2015	2.43	2.44	2.26	2.29
6181	NYSE	HL	Fri, Oct 23, 2015	2.35	2.46	2.28	2.41
6180	NYSE	HL	Thu, Oct 22, 2015	2.27	2.36	2.26	2.32
6179	NYSE	HL	Wed, Oct 21, 2015	2.38	2.39	2.26	2.27
6178	NYSE	HL	Tue, Oct 20, 2015	2.35	2.44	2.32	2.41
6177	NYSE	HL	Mon, Oct 19, 2015	2.49	2.53	2.30	2.31
6176	NYSE	HL	Fri, Oct 16, 2015	2.61	2.65	2.50	2.53
6175	NYSE	HL	Thu, Oct 15, 2015	2.51	2.64	2.45	2.63
6174	NYSE	HL	Wed, Oct 14, 2015	2.42	2.61	2.41	2.55
6173	NYSE	HL	Tue, Oct 13, 2015	2.40	2.49	2.34	2.38
6172	NYSE	HL	Mon, Oct 12, 2015	2.60	2.60	2.36	2.40
6171	NYSE	HL	Fri, Oct 9, 2015	2.41	2.53	2.38	2.52
6170	NYSE	HL	Thu, Oct 8, 2015	2.29	2.44	2.23	2.31
6169	NYSE	HL	Wed, Oct 7, 2015	2.30	2.38	2.23	2.33
6168	NYSE	HL	Tue, Oct 6, 2015	2.28	2.34	2.24	2.30
6167	NYSE	HL	Mon, Oct 5, 2015	2.05	2.21	2.04	2.21
6166	NYSE	HL	Fri, Oct 2, 2015	2.00	2.04	1.94	2.04
6165	NYSE	HL	Thu, Oct 1, 2015	2.01	2.05	1.90	1.90
6164	NYSE	HL	Wed, Sep 30, 2015	1.95	1.99	1.90	1.97
6163	NYSE	HL	Tue, Sep 29, 2015	1.94	2.01	1.87	1.92
6162	NYSE	HL	Mon, Sep 28, 2015	2.02	2.04	1.88	1.93
6161	NYSE	HL	Fri, Sep 25, 2015	2.11	2.20	2.05	2.06
6160	NYSE	HL	Thu, Sep 24, 2015	2.05	2.16	2.03	2.15
6159	NYSE	HL	Wed, Sep 23, 2015	2.04	2.08	1.97	2.00
6158	NYSE	HL	Tue, Sep 22, 2015	2.07	2.12	2.00	2.00
6157	NYSE	HL	Mon, Sep 21, 2015	2.21	2.22	2.06	2.12
6156	NYSE	HL	Fri, Sep 18, 2015	2.17	2.26	2.14	2.22
6155	NYSE	HL	Thu, Sep 17, 2015	2.05	2.18	2.02	2.14
6154	NYSE	HL	Wed, Sep 16, 2015	1.94	2.07	1.93	2.06
6153	NYSE	HL	Tue, Sep 15, 2015	1.90	1.96	1.88	1.90
6152	NYSE	HL	Mon, Sep 14, 2015	1.90	1.96	1.86	1.91
6151	NYSE	HL	Fri, Sep 11, 2015	1.86	1.92	1.77	1.90
6150	NYSE	HL	Thu, Sep 10, 2015	1.92	1.94	1.85	1.88
6149	NYSE	HL	Wed, Sep 9, 2015	2.00	2.00	1.88	1.89
6148	NYSE	HL	Tue, Sep 8, 2015	1.98	2.05	1.97	1.99
6147	NYSE	HL	Fri, Sep 4, 2015	1.91	1.98	1.88	1.96
6146	NYSE	HL	Thu, Sep 3, 2015	1.98	2.05	1.93	1.93
6145	NYSE	HL	Wed, Sep 2, 2015	2.04	2.09	1.96	2.01
6144	NYSE	HL	Tue, Sep 1, 2015	2.05	2.16	2.00	2.02
6143	NYSE	HL	Mon, Aug 31, 2015	2.03	2.10	1.96	2.06
6142	NYSE	HL	Fri, Aug 28, 2015	1.91	2.07	1.91	2.06
6141	NYSE	HL	Thu, Aug 27, 2015	1.83	2.01	1.81	1.90
6140	NYSE	HL	Wed, Aug 26, 2015	1.91	1.93	1.78	1.81
6139	NYSE	HL	Tue, Aug 25, 2015	2.04	2.04	1.85	1.92
6138	NYSE	HL	Mon, Aug 24, 2015	2.13	2.24	1.91	1.95
6137	NYSE	HL	Fri, Aug 21, 2015	2.34	2.36	2.11	2.15
6136	NYSE	HL	Thu, Aug 20, 2015	2.26	2.37	2.25	2.27
6135	NYSE	HL	Wed, Aug 19, 2015	2.15	2.25	2.13	2.21
6134	NYSE	HL	Tue, Aug 18, 2015	2.19	2.22	2.09	2.12
6133	NYSE	HL	Mon, Aug 17, 2015	2.20	2.25	2.17	2.24
6132	NYSE	HL	Fri, Aug 14, 2015	2.17	2.23	2.10	2.17
6131	NYSE	HL	Thu, Aug 13, 2015	2.29	2.30	2.08	2.15
6130	NYSE	HL	Wed, Aug 12, 2015	2.19	2.35	2.19	2.34
6129	NYSE	HL	Tue, Aug 11, 2015	2.10	2.19	2.06	2.15
6128	NYSE	HL	Mon, Aug 10, 2015	1.85	2.07	1.85	2.07
6127	NYSE	HL	Fri, Aug 7, 2015	1.89	2.01	1.82	1.85
6126	NYSE	HL	Thu, Aug 6, 2015	1.91	1.98	1.77	1.91
6125	NYSE	HL	Wed, Aug 5, 2015	2.06	2.07	1.95	1.95
6124	NYSE	HL	Tue, Aug 4, 2015	2.02	2.07	1.98	2.02
6123	NYSE	HL	Mon, Aug 3, 2015	2.09	2.09	1.96	2.00
6122	NYSE	HL	Fri, Jul 31, 2015	2.10	2.13	2.04	2.10
6121	NYSE	HL	Thu, Jul 30, 2015	2.09	2.13	2.02	2.06
6120	NYSE	HL	Wed, Jul 29, 2015	2.14	2.15	2.08	2.12
6119	NYSE	HL	Tue, Jul 28, 2015	2.12	2.17	2.05	2.14
6118	NYSE	HL	Mon, Jul 27, 2015	2.16	2.24	2.07	2.08
6117	NYSE	HL	Fri, Jul 24, 2015	2.06	2.20	1.98	2.17
6116	NYSE	HL	Thu, Jul 23, 2015	2.27	2.29	2.04	2.08
6115	NYSE	HL	Wed, Jul 22, 2015	2.16	2.26	2.09	2.26
6114	NYSE	HL	Tue, Jul 21, 2015	2.11	2.23	2.08	2.21
6113	NYSE	HL	Mon, Jul 20, 2015	2.26	2.28	2.05	2.07
6112	NYSE	HL	Fri, Jul 17, 2015	2.37	2.42	2.27	2.31
6111	NYSE	HL	Thu, Jul 16, 2015	2.44	2.48	2.38	2.39
6110	NYSE	HL	Wed, Jul 15, 2015	2.54	2.55	2.43	2.44
6109	NYSE	HL	Tue, Jul 14, 2015	2.64	2.65	2.52	2.55
6108	NYSE	HL	Mon, Jul 13, 2015	2.40	2.70	2.37	2.66
6107	NYSE	HL	Fri, Jul 10, 2015	2.45	2.45	2.38	2.41
6106	NYSE	HL	Thu, Jul 9, 2015	2.47	2.50	2.40	2.41
6105	NYSE	HL	Wed, Jul 8, 2015	2.41	2.46	2.41	2.42
6104	NYSE	HL	Tue, Jul 7, 2015	2.59	2.60	2.36	2.40
6103	NYSE	HL	Mon, Jul 6, 2015	2.62	2.71	2.58	2.63
6102	NYSE	HL	Thu, Jul 2, 2015	2.47	2.62	2.46	2.61
6101	NYSE	HL	Wed, Jul 1, 2015	2.62	2.63	2.42	2.44
6100	NYSE	HL	Tue, Jun 30, 2015	2.75	2.76	2.61	2.63
6099	NYSE	HL	Mon, Jun 29, 2015	2.79	2.81	2.72	2.74
6098	NYSE	HL	Fri, Jun 26, 2015	2.82	2.85	2.76	2.77
6097	NYSE	HL	Thu, Jun 25, 2015	2.85	2.88	2.78	2.82
6096	NYSE	HL	Wed, Jun 24, 2015	2.85	2.90	2.85	2.86
6095	NYSE	HL	Tue, Jun 23, 2015	2.86	2.90	2.83	2.87
6094	NYSE	HL	Mon, Jun 22, 2015	2.95	2.96	2.86	2.87
6093	NYSE	HL	Fri, Jun 19, 2015	3.02	3.05	2.90	2.97
6092	NYSE	HL	Thu, Jun 18, 2015	3.03	3.03	2.98	3.03
6091	NYSE	HL	Wed, Jun 17, 2015	2.94	2.96	2.85	2.96
6090	NYSE	HL	Tue, Jun 16, 2015	3.04	3.04	2.91	2.92
6089	NYSE	HL	Mon, Jun 15, 2015	2.95	3.06	2.85	3.06
6088	NYSE	HL	Fri, Jun 12, 2015	2.98	3.01	2.94	2.95
6087	NYSE	HL	Thu, Jun 11, 2015	3.03	3.04	3.00	3.00
6086	NYSE	HL	Wed, Jun 10, 2015	3.00	3.07	2.97	3.04
6085	NYSE	HL	Tue, Jun 9, 2015	3.05	3.07	2.95	2.95
6084	NYSE	HL	Mon, Jun 8, 2015	3.04	3.05	3.00	3.04
6083	NYSE	HL	Fri, Jun 5, 2015	3.03	3.06	3.01	3.03
6082	NYSE	HL	Thu, Jun 4, 2015	3.07	3.10	3.02	3.06
6081	NYSE	HL	Wed, Jun 3, 2015	3.12	3.17	3.08	3.10
6080	NYSE	HL	Tue, Jun 2, 2015	3.12	3.16	3.11	3.14
6079	NYSE	HL	Mon, Jun 1, 2015	3.14	3.16	3.10	3.12
6078	NYSE	HL	Fri, May 29, 2015	3.11	3.15	3.08	3.11
6077	NYSE	HL	Thu, May 28, 2015	3.04	3.11	3.03	3.10
6076	NYSE	HL	Wed, May 27, 2015	3.09	3.10	3.02	3.04
6075	NYSE	HL	Tue, May 26, 2015	3.16	3.16	3.08	3.09
6074	NYSE	HL	Fri, May 22, 2015	3.23	3.26	3.20	3.21
6073	NYSE	HL	Thu, May 21, 2015	3.23	3.26	3.22	3.23
6072	NYSE	HL	Wed, May 20, 2015	3.17	3.25	3.16	3.24
6071	NYSE	HL	Tue, May 19, 2015	3.21	3.25	3.15	3.16
6070	NYSE	HL	Mon, May 18, 2015	3.25	3.29	3.22	3.24
6069	NYSE	HL	Fri, May 15, 2015	3.23	3.29	3.20	3.25
6068	NYSE	HL	Thu, May 14, 2015	3.28	3.35	3.21	3.24
6067	NYSE	HL	Wed, May 13, 2015	3.19	3.26	3.18	3.26
6066	NYSE	HL	Tue, May 12, 2015	3.09	3.15	3.05	3.15
6065	NYSE	HL	Mon, May 11, 2015	3.01	3.11	3.01	3.08
6064	NYSE	HL	Fri, May 8, 2015	3.06	3.08	2.99	3.00
6063	NYSE	HL	Thu, May 7, 2015	2.96	3.05	2.95	3.05
6062	NYSE	HL	Wed, May 6, 2015	3.02	3.05	2.98	2.99
6061	NYSE	HL	Tue, May 5, 2015	3.09	3.09	2.98	3.01
6060	NYSE	HL	Mon, May 4, 2015	3.08	3.12	3.03	3.05
6059	NYSE	HL	Fri, May 1, 2015	3.01	3.10	3.00	3.03
6058	NYSE	HL	Thu, Apr 30, 2015	3.07	3.11	3.01	3.02
6057	NYSE	HL	Wed, Apr 29, 2015	3.19	3.24	3.10	3.12
6056	NYSE	HL	Tue, Apr 28, 2015	3.10	3.23	3.10	3.19
6055	NYSE	HL	Mon, Apr 27, 2015	3.07	3.18	3.06	3.10
6054	NYSE	HL	Fri, Apr 24, 2015	3.09	3.10	3.00	3.04
6053	NYSE	HL	Thu, Apr 23, 2015	3.01	3.12	2.98	3.10
6052	NYSE	HL	Wed, Apr 22, 2015	3.10	3.12	2.96	3.00
6051	NYSE	HL	Tue, Apr 21, 2015	3.21	3.23	3.08	3.12
6050	NYSE	HL	Mon, Apr 20, 2015	3.15	3.29	3.08	3.21
6049	NYSE	HL	Fri, Apr 17, 2015	3.26	3.28	3.15	3.16
6048	NYSE	HL	Thu, Apr 16, 2015	3.35	3.37	3.23	3.24
6047	NYSE	HL	Wed, Apr 15, 2015	3.24	3.33	3.23	3.33
6046	NYSE	HL	Tue, Apr 14, 2015	3.18	3.25	3.15	3.22
6045	NYSE	HL	Mon, Apr 13, 2015	3.27	3.27	3.17	3.19
6044	NYSE	HL	Fri, Apr 10, 2015	3.15	3.28	3.14	3.28
6043	NYSE	HL	Thu, Apr 9, 2015	3.09	3.14	3.04	3.11
6042	NYSE	HL	Wed, Apr 8, 2015	3.21	3.21	3.09	3.11
6041	NYSE	HL	Tue, Apr 7, 2015	3.26	3.26	3.15	3.19
6040	NYSE	HL	Mon, Apr 6, 2015	3.26	3.30	3.20	3.30
6039	NYSE	HL	Thu, Apr 2, 2015	3.20	3.23	3.12	3.18
6038	NYSE	HL	Wed, Apr 1, 2015	3.00	3.23	2.98	3.23
6037	NYSE	HL	Tue, Mar 31, 2015	3.00	3.04	2.91	2.98
6036	NYSE	HL	Mon, Mar 30, 2015	3.05	3.06	2.98	3.00
6035	NYSE	HL	Fri, Mar 27, 2015	3.10	3.13	3.02	3.09
6034	NYSE	HL	Thu, Mar 26, 2015	3.27	3.32	3.07	3.11
6033	NYSE	HL	Wed, Mar 25, 2015	3.30	3.32	3.22	3.23
6032	NYSE	HL	Tue, Mar 24, 2015	3.25	3.30	3.19	3.29
6031	NYSE	HL	Mon, Mar 23, 2015	3.23	3.32	3.18	3.24
6030	NYSE	HL	Fri, Mar 20, 2015	3.15	3.30	3.14	3.19
6029	NYSE	HL	Thu, Mar 19, 2015	3.15	3.17	3.03	3.13
6028	NYSE	HL	Wed, Mar 18, 2015	2.91	3.18	2.87	3.17
6027	NYSE	HL	Tue, Mar 17, 2015	2.88	2.99	2.83	2.94
6026	NYSE	HL	Mon, Mar 16, 2015	2.88	2.95	2.84	2.94
6025	NYSE	HL	Fri, Mar 13, 2015	2.90	2.92	2.76	2.87
6024	NYSE	HL	Thu, Mar 12, 2015	2.86	2.93	2.82	2.89
6023	NYSE	HL	Wed, Mar 11, 2015	2.71	2.87	2.65	2.83
6022	NYSE	HL	Tue, Mar 10, 2015	2.77	2.82	2.65	2.71
6021	NYSE	HL	Mon, Mar 9, 2015	3.00	3.00	2.78	2.79
6020	NYSE	HL	Fri, Mar 6, 2015	3.26	3.28	2.95	2.97
6019	NYSE	HL	Thu, Mar 5, 2015	3.27	3.33	3.25	3.31
6018	NYSE	HL	Wed, Mar 4, 2015	3.33	3.35	3.26	3.27
6017	NYSE	HL	Tue, Mar 3, 2015	3.33	3.40	3.32	3.34
6016	NYSE	HL	Mon, Mar 2, 2015	3.32	3.39	3.32	3.34
6015	NYSE	HL	Fri, Feb 27, 2015	3.34	3.37	3.30	3.32
6014	NYSE	HL	Thu, Feb 26, 2015	3.40	3.42	3.29	3.32
6013	NYSE	HL	Wed, Feb 25, 2015	3.30	3.39	3.25	3.34
6012	NYSE	HL	Tue, Feb 24, 2015	3.33	3.37	3.25	3.26
6011	NYSE	HL	Mon, Feb 23, 2015	3.41	3.47	3.30	3.34
6010	NYSE	HL	Fri, Feb 20, 2015	3.44	3.50	3.41	3.44
6009	NYSE	HL	Thu, Feb 19, 2015	3.36	3.46	3.31	3.43
6008	NYSE	HL	Wed, Feb 18, 2015	3.23	3.35	3.16	3.35
6007	NYSE	HL	Tue, Feb 17, 2015	3.31	3.37	3.17	3.19
6006	NYSE	HL	Fri, Feb 13, 2015	3.41	3.45	3.39	3.42
6005	NYSE	HL	Thu, Feb 12, 2015	3.33	3.40	3.31	3.37
6004	NYSE	HL	Wed, Feb 11, 2015	3.29	3.34	3.22	3.29
6003	NYSE	HL	Tue, Feb 10, 2015	3.31	3.35	3.27	3.30
6002	NYSE	HL	Mon, Feb 9, 2015	3.29	3.35	3.28	3.34
6001	NYSE	HL	Fri, Feb 6, 2015	3.30	3.40	3.24	3.26
6000	NYSE	HL	Thu, Feb 5, 2015	3.34	3.41	3.30	3.40
5999	NYSE	HL	Wed, Feb 4, 2015	3.32	3.41	3.27	3.37
5998	NYSE	HL	Tue, Feb 3, 2015	3.26	3.39	3.24	3.30
5997	NYSE	HL	Mon, Feb 2, 2015	3.24	3.39	3.22	3.35
5996	NYSE	HL	Fri, Jan 30, 2015	3.13	3.30	3.11	3.29
5995	NYSE	HL	Thu, Jan 29, 2015	3.14	3.24	3.06	3.12
5994	NYSE	HL	Wed, Jan 28, 2015	3.39	3.43	3.20	3.24
5993	NYSE	HL	Tue, Jan 27, 2015	3.36	3.45	3.34	3.42
5992	NYSE	HL	Mon, Jan 26, 2015	3.28	3.38	3.20	3.36
5991	NYSE	HL	Fri, Jan 23, 2015	3.42	3.50	3.34	3.34
5990	NYSE	HL	Thu, Jan 22, 2015	3.37	3.54	3.33	3.48
5989	NYSE	HL	Wed, Jan 21, 2015	3.32	3.38	3.24	3.35
5988	NYSE	HL	Tue, Jan 20, 2015	3.15	3.27	3.12	3.26
5987	NYSE	HL	Fri, Jan 16, 2015	2.97	3.08	2.95	3.08
5986	NYSE	HL	Thu, Jan 15, 2015	2.93	3.02	2.92	2.93
5985	NYSE	HL	Wed, Jan 14, 2015	3.08	3.12	2.83	2.84
5984	NYSE	HL	Tue, Jan 13, 2015	3.23	3.24	3.00	3.06
5983	NYSE	HL	Mon, Jan 12, 2015	3.10	3.23	3.07	3.18
5982	NYSE	HL	Fri, Jan 9, 2015	2.95	3.10	2.95	3.10
5981	NYSE	HL	Thu, Jan 8, 2015	3.03	3.08	2.91	2.93
5980	NYSE	HL	Wed, Jan 7, 2015	3.06	3.15	2.97	3.03
5979	NYSE	HL	Tue, Jan 6, 2015	2.93	3.16	2.92	3.10
5978	NYSE	HL	Mon, Jan 5, 2015	2.85	2.94	2.82	2.93
5977	NYSE	HL	Fri, Jan 2, 2015	2.75	2.84	2.74	2.84
5976	NYSE	HL	Wed, Dec 31, 2014	2.76	2.81	2.71	2.79
5975	NYSE	HL	Tue, Dec 30, 2014	2.78	2.86	2.76	2.78
5974	NYSE	HL	Mon, Dec 29, 2014	2.87	2.88	2.70	2.74
5973	NYSE	HL	Fri, Dec 26, 2014	2.85	2.91	2.82	2.86
5972	NYSE	HL	Wed, Dec 24, 2014	2.66	2.83	2.66	2.77
5971	NYSE	HL	Tue, Dec 23, 2014	2.70	2.84	2.64	2.67
5970	NYSE	HL	Mon, Dec 22, 2014	2.77	2.84	2.63	2.70
5969	NYSE	HL	Fri, Dec 19, 2014	2.62	2.85	2.60	2.81
5968	NYSE	HL	Thu, Dec 18, 2014	2.55	2.66	2.49	2.66
5967	NYSE	HL	Wed, Dec 17, 2014	2.48	2.54	2.40	2.52
5966	NYSE	HL	Tue, Dec 16, 2014	2.57	2.61	2.40	2.44
5965	NYSE	HL	Mon, Dec 15, 2014	2.56	2.75	2.48	2.49
5964	NYSE	HL	Fri, Dec 12, 2014	2.52	2.63	2.52	2.56
5963	NYSE	HL	Thu, Dec 11, 2014	2.51	2.62	2.49	2.55
5962	NYSE	HL	Wed, Dec 10, 2014	2.58	2.67	2.49	2.54
5961	NYSE	HL	Tue, Dec 9, 2014	2.58	2.64	2.53	2.60
5960	NYSE	HL	Mon, Dec 8, 2014	2.52	2.58	2.42	2.52
5959	NYSE	HL	Fri, Dec 5, 2014	2.48	2.57	2.46	2.51
5958	NYSE	HL	Thu, Dec 4, 2014	2.54	2.59	2.51	2.56
5957	NYSE	HL	Wed, Dec 3, 2014	2.54	2.58	2.51	2.54
5956	NYSE	HL	Tue, Dec 2, 2014	2.51	2.61	2.47	2.49
5955	NYSE	HL	Mon, Dec 1, 2014	2.40	2.60	2.40	2.58
5954	NYSE	HL	Fri, Nov 28, 2014	2.47	2.50	2.36	2.36
5953	NYSE	HL	Wed, Nov 26, 2014	2.60	2.63	2.56	2.59
5952	NYSE	HL	Tue, Nov 25, 2014	2.49	2.62	2.49	2.61
5951	NYSE	HL	Mon, Nov 24, 2014	2.45	2.53	2.44	2.50
5950	NYSE	HL	Fri, Nov 21, 2014	2.51	2.55	2.43	2.49
5949	NYSE	HL	Thu, Nov 20, 2014	2.45	2.49	2.36	2.44
5948	NYSE	HL	Wed, Nov 19, 2014	2.50	2.52	2.37	2.40
5947	NYSE	HL	Tue, Nov 18, 2014	2.57	2.59	2.50	2.57
5946	NYSE	HL	Mon, Nov 17, 2014	2.47	2.57	2.45	2.54
5945	NYSE	HL	Fri, Nov 14, 2014	2.26	2.54	2.21	2.52
5944	NYSE	HL	Thu, Nov 13, 2014	2.40	2.42	2.34	2.39
5943	NYSE	HL	Wed, Nov 12, 2014	2.33	2.42	2.28	2.37
5942	NYSE	HL	Tue, Nov 11, 2014	2.22	2.38	2.21	2.32
5941	NYSE	HL	Mon, Nov 10, 2014	2.34	2.34	2.15	2.19
5940	NYSE	HL	Fri, Nov 7, 2014	2.20	2.36	2.17	2.34
5939	NYSE	HL	Thu, Nov 6, 2014	2.07	2.21	2.05	2.16
5938	NYSE	HL	Wed, Nov 5, 2014	2.14	2.19	2.00	2.04
5937	NYSE	HL	Tue, Nov 4, 2014	2.27	2.28	2.17	2.17
5936	NYSE	HL	Mon, Nov 3, 2014	2.20	2.32	2.15	2.29
5935	NYSE	HL	Fri, Oct 31, 2014	2.16	2.24	2.09	2.18
5934	NYSE	HL	Thu, Oct 30, 2014	2.30	2.33	2.23	2.24
5933	NYSE	HL	Wed, Oct 29, 2014	2.39	2.49	2.30	2.33
5932	NYSE	HL	Tue, Oct 28, 2014	2.32	2.41	2.29	2.41
5931	NYSE	HL	Mon, Oct 27, 2014	2.33	2.34	2.26	2.29
5930	NYSE	HL	Fri, Oct 24, 2014	2.40	2.42	2.33	2.36
5929	NYSE	HL	Thu, Oct 23, 2014	2.28	2.41	2.25	2.37
5928	NYSE	HL	Wed, Oct 22, 2014	2.43	2.46	2.30	2.30
5927	NYSE	HL	Tue, Oct 21, 2014	2.49	2.55	2.47	2.49
5926	NYSE	HL	Mon, Oct 20, 2014	2.40	2.48	2.39	2.47
5925	NYSE	HL	Fri, Oct 17, 2014	2.57	2.57	2.38	2.39
5924	NYSE	HL	Thu, Oct 16, 2014	2.50	2.62	2.46	2.54
5923	NYSE	HL	Wed, Oct 15, 2014	2.44	2.56	2.42	2.53
5922	NYSE	HL	Tue, Oct 14, 2014	2.41	2.54	2.38	2.46
5921	NYSE	HL	Mon, Oct 13, 2014	2.33	2.45	2.31	2.36
5920	NYSE	HL	Fri, Oct 10, 2014	2.34	2.44	2.25	2.31
5919	NYSE	HL	Thu, Oct 9, 2014	2.55	2.56	2.33	2.36
5918	NYSE	HL	Wed, Oct 8, 2014	2.40	2.56	2.30	2.54
5917	NYSE	HL	Tue, Oct 7, 2014	2.57	2.57	2.37	2.37
5916	NYSE	HL	Mon, Oct 6, 2014	2.49	2.58	2.45	2.57
5915	NYSE	HL	Fri, Oct 3, 2014	2.58	2.58	2.41	2.45
5914	NYSE	HL	Thu, Oct 2, 2014	2.57	2.66	2.53	2.59
5913	NYSE	HL	Wed, Oct 1, 2014	2.50	2.63	2.50	2.55
5912	NYSE	HL	Tue, Sep 30, 2014	2.61	2.63	2.47	2.48
5911	NYSE	HL	Mon, Sep 29, 2014	2.67	2.68	2.63	2.63
5910	NYSE	HL	Fri, Sep 26, 2014	2.69	2.70	2.64	2.66
5909	NYSE	HL	Thu, Sep 25, 2014	2.67	2.71	2.61	2.70
5908	NYSE	HL	Wed, Sep 24, 2014	2.74	2.76	2.67	2.70
5907	NYSE	HL	Tue, Sep 23, 2014	2.68	2.76	2.66	2.75
5906	NYSE	HL	Mon, Sep 22, 2014	2.71	2.71	2.61	2.64
5905	NYSE	HL	Fri, Sep 19, 2014	2.75	2.76	2.67	2.73
5904	NYSE	HL	Thu, Sep 18, 2014	2.80	2.82	2.73	2.75
5903	NYSE	HL	Wed, Sep 17, 2014	2.88	2.92	2.80	2.81
5902	NYSE	HL	Tue, Sep 16, 2014	2.89	2.90	2.85	2.87
5901	NYSE	HL	Mon, Sep 15, 2014	2.89	2.91	2.85	2.88
5900	NYSE	HL	Fri, Sep 12, 2014	2.92	2.93	2.86	2.88
5899	NYSE	HL	Thu, Sep 11, 2014	2.90	2.95	2.87	2.94
5898	NYSE	HL	Wed, Sep 10, 2014	2.88	2.94	2.87	2.94
5897	NYSE	HL	Tue, Sep 9, 2014	2.92	2.95	2.85	2.91
5896	NYSE	HL	Mon, Sep 8, 2014	2.97	2.98	2.90	2.92
5895	NYSE	HL	Fri, Sep 5, 2014	3.01	3.04	2.98	2.99
5894	NYSE	HL	Thu, Sep 4, 2014	3.12	3.14	2.98	2.98
5893	NYSE	HL	Wed, Sep 3, 2014	3.13	3.16	3.11	3.11
5892	NYSE	HL	Tue, Sep 2, 2014	3.22	3.24	3.12	3.12
5891	NYSE	HL	Fri, Aug 29, 2014	3.23	3.28	3.22	3.27
5890	NYSE	HL	Thu, Aug 28, 2014	3.25	3.26	3.22	3.24
5889	NYSE	HL	Wed, Aug 27, 2014	3.24	3.26	3.21	3.22
5888	NYSE	HL	Tue, Aug 26, 2014	3.21	3.25	3.18	3.24
5887	NYSE	HL	Mon, Aug 25, 2014	3.23	3.23	3.14	3.16
5886	NYSE	HL	Fri, Aug 22, 2014	3.26	3.26	3.21	3.22
5885	NYSE	HL	Thu, Aug 21, 2014	3.24	3.27	3.23	3.26
5884	NYSE	HL	Wed, Aug 20, 2014	3.31	3.33	3.29	3.29
5883	NYSE	HL	Tue, Aug 19, 2014	3.31	3.35	3.30	3.31
5882	NYSE	HL	Mon, Aug 18, 2014	3.25	3.33	3.24	3.32
5881	NYSE	HL	Fri, Aug 15, 2014	3.21	3.30	3.18	3.28
5880	NYSE	HL	Thu, Aug 14, 2014	3.27	3.32	3.22	3.25
5879	NYSE	HL	Wed, Aug 13, 2014	3.27	3.32	3.25	3.28
5878	NYSE	HL	Tue, Aug 12, 2014	3.27	3.33	3.24	3.26
5877	NYSE	HL	Mon, Aug 11, 2014	3.20	3.27	3.20	3.26
5876	NYSE	HL	Fri, Aug 8, 2014	3.19	3.27	3.17	3.21
5875	NYSE	HL	Thu, Aug 7, 2014	3.23	3.24	3.15	3.18
5874	NYSE	HL	Wed, Aug 6, 2014	3.17	3.26	3.15	3.24
5873	NYSE	HL	Tue, Aug 5, 2014	3.10	3.16	3.06	3.11
5872	NYSE	HL	Mon, Aug 4, 2014	3.12	3.14	3.03	3.12
5871	NYSE	HL	Fri, Aug 1, 2014	3.20	3.23	3.07	3.09
5870	NYSE	HL	Thu, Jul 31, 2014	3.25	3.28	3.14	3.16
5869	NYSE	HL	Wed, Jul 30, 2014	3.31	3.35	3.29	3.31
5868	NYSE	HL	Tue, Jul 29, 2014	3.30	3.37	3.27	3.33
5867	NYSE	HL	Mon, Jul 28, 2014	3.27	3.33	3.23	3.27
5866	NYSE	HL	Fri, Jul 25, 2014	3.14	3.31	3.12	3.31
5865	NYSE	HL	Thu, Jul 24, 2014	3.20	3.22	3.12	3.14
5864	NYSE	HL	Wed, Jul 23, 2014	3.25	3.28	3.21	3.22
5863	NYSE	HL	Tue, Jul 22, 2014	3.28	3.29	3.23	3.25
5862	NYSE	HL	Mon, Jul 21, 2014	3.34	3.35	3.21	3.28
5861	NYSE	HL	Fri, Jul 18, 2014	3.30	3.32	3.26	3.31
5860	NYSE	HL	Thu, Jul 17, 2014	3.26	3.42	3.25	3.35
5859	NYSE	HL	Wed, Jul 16, 2014	3.20	3.33	3.20	3.27
5858	NYSE	HL	Tue, Jul 15, 2014	3.34	3.36	3.17	3.18
5857	NYSE	HL	Mon, Jul 14, 2014	3.35	3.40	3.30	3.31
5856	NYSE	HL	Fri, Jul 11, 2014	3.36	3.46	3.30	3.45
5855	NYSE	HL	Thu, Jul 10, 2014	3.52	3.52	3.32	3.36
5854	NYSE	HL	Wed, Jul 9, 2014	3.38	3.48	3.36	3.45
5853	NYSE	HL	Tue, Jul 8, 2014	3.35	3.39	3.26	3.34
5852	NYSE	HL	Mon, Jul 7, 2014	3.44	3.45	3.32	3.33
5851	NYSE	HL	Thu, Jul 3, 2014	3.39	3.47	3.35	3.47
5850	NYSE	HL	Wed, Jul 2, 2014	3.42	3.47	3.41	3.44
5849	NYSE	HL	Tue, Jul 1, 2014	3.46	3.49	3.40	3.44
5848	NYSE	HL	Mon, Jun 30, 2014	3.35	3.48	3.31	3.45
5847	NYSE	HL	Fri, Jun 27, 2014	3.40	3.42	3.34	3.38
5846	NYSE	HL	Thu, Jun 26, 2014	3.27	3.43	3.26	3.42
5845	NYSE	HL	Wed, Jun 25, 2014	3.21	3.33	3.19	3.30
5844	NYSE	HL	Tue, Jun 24, 2014	3.35	3.38	3.21	3.22
5843	NYSE	HL	Mon, Jun 23, 2014	3.26	3.33	3.25	3.30
5842	NYSE	HL	Fri, Jun 20, 2014	3.32	3.38	3.25	3.27
5841	NYSE	HL	Thu, Jun 19, 2014	3.19	3.35	3.17	3.35
5840	NYSE	HL	Wed, Jun 18, 2014	3.11	3.15	3.08	3.14
5839	NYSE	HL	Tue, Jun 17, 2014	3.07	3.12	3.06	3.11
5838	NYSE	HL	Mon, Jun 16, 2014	3.12	3.14	3.05	3.10
5837	NYSE	HL	Fri, Jun 13, 2014	3.11	3.12	3.03	3.10
5836	NYSE	HL	Thu, Jun 12, 2014	3.10	3.16	3.09	3.12
5835	NYSE	HL	Wed, Jun 11, 2014	3.02	3.09	3.01	3.09
5834	NYSE	HL	Tue, Jun 10, 2014	2.97	3.03	2.95	3.00
5833	NYSE	HL	Mon, Jun 9, 2014	2.91	2.96	2.90	2.93
5832	NYSE	HL	Fri, Jun 6, 2014	2.87	2.91	2.85	2.89
5831	NYSE	HL	Thu, Jun 5, 2014	2.81	2.89	2.80	2.87
5830	NYSE	HL	Wed, Jun 4, 2014	2.79	2.83	2.77	2.78
5829	NYSE	HL	Tue, Jun 3, 2014	2.75	2.84	2.74	2.79
5828	NYSE	HL	Mon, Jun 2, 2014	2.76	2.79	2.73	2.75
5827	NYSE	HL	Fri, May 30, 2014	2.75	2.78	2.71	2.77
5826	NYSE	HL	Thu, May 29, 2014	2.73	2.81	2.72	2.77
5825	NYSE	HL	Wed, May 28, 2014	2.79	2.79	2.73	2.75
5824	NYSE	HL	Tue, May 27, 2014	2.86	2.87	2.75	2.81
5823	NYSE	HL	Fri, May 23, 2014	2.92	2.98	2.87	2.88
5822	NYSE	HL	Thu, May 22, 2014	2.97	2.99	2.91	2.92
5821	NYSE	HL	Wed, May 21, 2014	2.98	2.99	2.90	2.92
5820	NYSE	HL	Tue, May 20, 2014	3.00	3.05	2.94	2.96
5819	NYSE	HL	Mon, May 19, 2014	3.04	3.06	3.02	3.03
5818	NYSE	HL	Fri, May 16, 2014	3.01	3.05	3.00	3.04
5817	NYSE	HL	Thu, May 15, 2014	3.08	3.10	3.01	3.02
5816	NYSE	HL	Wed, May 14, 2014	3.16	3.18	3.11	3.11
5815	NYSE	HL	Tue, May 13, 2014	3.12	3.17	3.09	3.11
5814	NYSE	HL	Mon, May 12, 2014	3.11	3.15	3.06	3.13
5813	NYSE	HL	Fri, May 9, 2014	3.06	3.07	3.01	3.04
5812	NYSE	HL	Thu, May 8, 2014	3.05	3.11	3.03	3.05
5811	NYSE	HL	Wed, May 7, 2014	3.09	3.13	3.01	3.04
5810	NYSE	HL	Tue, May 6, 2014	3.12	3.14	3.06	3.06
5809	NYSE	HL	Mon, May 5, 2014	3.17	3.18	3.05	3.07
5808	NYSE	HL	Fri, May 2, 2014	3.04	3.14	3.03	3.11
5807	NYSE	HL	Thu, May 1, 2014	3.04	3.06	2.99	3.03
5806	NYSE	HL	Wed, Apr 30, 2014	3.07	3.10	3.03	3.07
5805	NYSE	HL	Tue, Apr 29, 2014	3.05	3.12	3.04	3.10
5804	NYSE	HL	Mon, Apr 28, 2014	3.08	3.10	3.02	3.04
5803	NYSE	HL	Fri, Apr 25, 2014	3.07	3.14	3.05	3.08
5802	NYSE	HL	Thu, Apr 24, 2014	3.07	3.14	3.05	3.07
5801	NYSE	HL	Wed, Apr 23, 2014	3.08	3.14	3.06	3.11
5800	NYSE	HL	Tue, Apr 22, 2014	3.02	3.07	2.96	3.07
5799	NYSE	HL	Mon, Apr 21, 2014	3.04	3.07	2.92	3.00
5798	NYSE	HL	Thu, Apr 17, 2014	3.11	3.13	3.07	3.07
5797	NYSE	HL	Wed, Apr 16, 2014	3.16	3.20	3.09	3.11
5796	NYSE	HL	Tue, Apr 15, 2014	3.11	3.18	3.08	3.17
5795	NYSE	HL	Mon, Apr 14, 2014	3.15	3.29	3.12	3.22
5794	NYSE	HL	Fri, Apr 11, 2014	3.26	3.27	3.10	3.11
5793	NYSE	HL	Thu, Apr 10, 2014	3.33	3.38	3.24	3.27
5792	NYSE	HL	Wed, Apr 9, 2014	3.11	3.29	3.07	3.26
5791	NYSE	HL	Tue, Apr 8, 2014	3.09	3.12	3.06	3.11
5790	NYSE	HL	Mon, Apr 7, 2014	3.08	3.14	3.01	3.04
5789	NYSE	HL	Fri, Apr 4, 2014	3.20	3.21	3.10	3.10
5788	NYSE	HL	Thu, Apr 3, 2014	3.16	3.20	3.11	3.12
5787	NYSE	HL	Wed, Apr 2, 2014	3.14	3.22	3.13	3.20
5786	NYSE	HL	Tue, Apr 1, 2014	3.08	3.14	3.05	3.10
5785	NYSE	HL	Mon, Mar 31, 2014	3.11	3.15	3.03	3.07
5784	NYSE	HL	Fri, Mar 28, 2014	3.09	3.19	3.09	3.11
5783	NYSE	HL	Thu, Mar 27, 2014	3.05	3.14	3.04	3.13
5782	NYSE	HL	Wed, Mar 26, 2014	3.21	3.22	3.06	3.06
5781	NYSE	HL	Tue, Mar 25, 2014	3.13	3.22	3.12	3.19
5780	NYSE	HL	Mon, Mar 24, 2014	3.34	3.38	3.12	3.12
5779	NYSE	HL	Fri, Mar 21, 2014	3.42	3.46	3.36	3.39
5778	NYSE	HL	Thu, Mar 20, 2014	3.32	3.40	3.30	3.37
5777	NYSE	HL	Wed, Mar 19, 2014	3.42	3.48	3.33	3.34
5776	NYSE	HL	Tue, Mar 18, 2014	3.35	3.52	3.35	3.46
5775	NYSE	HL	Mon, Mar 17, 2014	3.58	3.61	3.41	3.41
5774	NYSE	HL	Fri, Mar 14, 2014	3.62	3.64	3.54	3.57
5773	NYSE	HL	Thu, Mar 13, 2014	3.47	3.59	3.45	3.56
5772	NYSE	HL	Wed, Mar 12, 2014	3.43	3.52	3.41	3.46
5771	NYSE	HL	Tue, Mar 11, 2014	3.42	3.45	3.31	3.35
5770	NYSE	HL	Mon, Mar 10, 2014	3.45	3.46	3.37	3.39
5769	NYSE	HL	Fri, Mar 7, 2014	3.52	3.52	3.43	3.46
5768	NYSE	HL	Thu, Mar 6, 2014	3.54	3.60	3.54	3.55
5767	NYSE	HL	Wed, Mar 5, 2014	3.47	3.54	3.41	3.51
5766	NYSE	HL	Tue, Mar 4, 2014	3.36	3.50	3.35	3.46
5765	NYSE	HL	Mon, Mar 3, 2014	3.47	3.49	3.40	3.42
5764	NYSE	HL	Fri, Feb 28, 2014	3.42	3.47	3.36	3.38
5763	NYSE	HL	Thu, Feb 27, 2014	3.38	3.44	3.34	3.40
5762	NYSE	HL	Wed, Feb 26, 2014	3.42	3.45	3.32	3.36
5761	NYSE	HL	Tue, Feb 25, 2014	3.54	3.56	3.45	3.46
5760	NYSE	HL	Mon, Feb 24, 2014	3.68	3.68	3.56	3.57
5759	NYSE	HL	Fri, Feb 21, 2014	3.61	3.64	3.51	3.60
5758	NYSE	HL	Thu, Feb 20, 2014	3.37	3.60	3.30	3.59
5757	NYSE	HL	Wed, Feb 19, 2014	3.75	3.76	3.41	3.44
5756	NYSE	HL	Tue, Feb 18, 2014	3.53	3.68	3.49	3.61
5755	NYSE	HL	Fri, Feb 14, 2014	3.43	3.48	3.40	3.47
5754	NYSE	HL	Thu, Feb 13, 2014	3.23	3.33	3.22	3.33
5753	NYSE	HL	Wed, Feb 12, 2014	3.31	3.35	3.19	3.21
5752	NYSE	HL	Tue, Feb 11, 2014	3.23	3.30	3.19	3.30
5751	NYSE	HL	Mon, Feb 10, 2014	3.17	3.23	3.15	3.18
5750	NYSE	HL	Fri, Feb 7, 2014	3.07	3.14	3.04	3.13
5749	NYSE	HL	Thu, Feb 6, 2014	3.12	3.12	3.03	3.06
5748	NYSE	HL	Wed, Feb 5, 2014	3.15	3.16	3.07	3.09
5747	NYSE	HL	Tue, Feb 4, 2014	3.10	3.12	3.06	3.11
5746	NYSE	HL	Mon, Feb 3, 2014	3.04	3.08	3.02	3.08
5745	NYSE	HL	Fri, Jan 31, 2014	3.08	3.10	3.02	3.03
5744	NYSE	HL	Thu, Jan 30, 2014	3.07	3.10	3.05	3.08
5743	NYSE	HL	Wed, Jan 29, 2014	3.15	3.15	3.05	3.15
5742	NYSE	HL	Tue, Jan 28, 2014	3.07	3.10	2.98	3.09
5741	NYSE	HL	Mon, Jan 27, 2014	3.17	3.17	3.03	3.05
5740	NYSE	HL	Fri, Jan 24, 2014	3.31	3.32	3.13	3.19
5739	NYSE	HL	Thu, Jan 23, 2014	3.32	3.32	3.25	3.28
5738	NYSE	HL	Wed, Jan 22, 2014	3.29	3.31	3.24	3.25
5737	NYSE	HL	Tue, Jan 21, 2014	3.23	3.32	3.17	3.31
5736	NYSE	HL	Fri, Jan 17, 2014	3.26	3.33	3.24	3.28
5735	NYSE	HL	Thu, Jan 16, 2014	3.22	3.24	3.19	3.23
5734	NYSE	HL	Wed, Jan 15, 2014	3.14	3.21	3.11	3.20
5733	NYSE	HL	Tue, Jan 14, 2014	3.18	3.25	3.11	3.14
5732	NYSE	HL	Mon, Jan 13, 2014	3.12	3.21	3.08	3.21
5731	NYSE	HL	Fri, Jan 10, 2014	3.12	3.14	3.06	3.14
5730	NYSE	HL	Thu, Jan 9, 2014	3.17	3.18	3.03	3.06
5729	NYSE	HL	Wed, Jan 8, 2014	3.13	3.20	3.12	3.18
5728	NYSE	HL	Tue, Jan 7, 2014	3.14	3.17	3.10	3.17
5727	NYSE	HL	Mon, Jan 6, 2014	3.16	3.19	3.11	3.17
5726	NYSE	HL	Fri, Jan 3, 2014	3.15	3.21	3.12	3.15
5725	NYSE	HL	Thu, Jan 2, 2014	3.15	3.16	3.08	3.15
5724	NYSE	HL	Tue, Dec 31, 2013	2.87	3.09	2.87	3.08
5723	NYSE	HL	Mon, Dec 30, 2013	2.92	2.98	2.92	2.93
5722	NYSE	HL	Fri, Dec 27, 2013	2.91	2.98	2.85	2.97
5721	NYSE	HL	Thu, Dec 26, 2013	2.84	2.90	2.82	2.88
5720	NYSE	HL	Tue, Dec 24, 2013	2.75	2.81	2.74	2.80
5719	NYSE	HL	Mon, Dec 23, 2013	2.74	2.78	2.70	2.76
5718	NYSE	HL	Fri, Dec 20, 2013	2.69	2.73	2.63	2.73
5717	NYSE	HL	Thu, Dec 19, 2013	2.65	2.69	2.65	2.66
5716	NYSE	HL	Wed, Dec 18, 2013	2.76	2.80	2.66	2.68
5715	NYSE	HL	Tue, Dec 17, 2013	2.75	2.79	2.73	2.74
5714	NYSE	HL	Mon, Dec 16, 2013	2.78	2.82	2.75	2.79
5713	NYSE	HL	Fri, Dec 13, 2013	2.80	2.82	2.73	2.77
5712	NYSE	HL	Thu, Dec 12, 2013	2.76	2.81	2.75	2.75
5711	NYSE	HL	Wed, Dec 11, 2013	2.94	2.95	2.82	2.82
5710	NYSE	HL	Tue, Dec 10, 2013	2.96	2.98	2.90	2.94
5709	NYSE	HL	Mon, Dec 9, 2013	2.83	2.89	2.81	2.88
5708	NYSE	HL	Fri, Dec 6, 2013	2.86	2.86	2.77	2.80
5707	NYSE	HL	Thu, Dec 5, 2013	2.76	2.85	2.74	2.80
5706	NYSE	HL	Wed, Dec 4, 2013	2.75	2.86	2.74	2.83
5705	NYSE	HL	Tue, Dec 3, 2013	2.78	2.81	2.71	2.72
5704	NYSE	HL	Mon, Dec 2, 2013	2.90	2.92	2.77	2.77
5703	NYSE	HL	Fri, Nov 29, 2013	2.94	3.00	2.92	2.95
5702	NYSE	HL	Wed, Nov 27, 2013	2.90	2.93	2.85	2.88
5701	NYSE	HL	Tue, Nov 26, 2013	2.95	2.98	2.85	2.85
5700	NYSE	HL	Mon, Nov 25, 2013	2.88	3.02	2.85	2.97
5699	NYSE	HL	Fri, Nov 22, 2013	2.98	3.01	2.90	2.92
5698	NYSE	HL	Thu, Nov 21, 2013	2.97	2.99	2.88	2.94
5697	NYSE	HL	Wed, Nov 20, 2013	3.01	3.08	2.98	2.98
5696	NYSE	HL	Tue, Nov 19, 2013	3.01	3.09	3.01	3.04
5695	NYSE	HL	Mon, Nov 18, 2013	3.11	3.13	3.00	3.01
5694	NYSE	HL	Fri, Nov 15, 2013	3.13	3.16	3.09	3.12
5693	NYSE	HL	Thu, Nov 14, 2013	3.11	3.14	3.08	3.13
5692	NYSE	HL	Wed, Nov 13, 2013	3.08	3.11	3.03	3.06
5691	NYSE	HL	Tue, Nov 12, 2013	3.15	3.18	3.03	3.04
5690	NYSE	HL	Mon, Nov 11, 2013	3.04	3.17	3.04	3.17
5689	NYSE	HL	Fri, Nov 8, 2013	3.01	3.10	2.97	3.09
5688	NYSE	HL	Thu, Nov 7, 2013	3.05	3.12	3.02	3.05
5687	NYSE	HL	Wed, Nov 6, 2013	3.12	3.13	3.04	3.11
5686	NYSE	HL	Tue, Nov 5, 2013	3.16	3.18	3.00	3.03
5685	NYSE	HL	Mon, Nov 4, 2013	3.18	3.20	3.14	3.14
5684	NYSE	HL	Fri, Nov 1, 2013	3.10	3.19	3.08	3.14
5683	NYSE	HL	Thu, Oct 31, 2013	3.26	3.29	3.12	3.12
5682	NYSE	HL	Wed, Oct 30, 2013	3.36	3.43	3.25	3.33
5681	NYSE	HL	Tue, Oct 29, 2013	3.39	3.42	3.31	3.31
5680	NYSE	HL	Mon, Oct 28, 2013	3.42	3.47	3.37	3.39
5679	NYSE	HL	Fri, Oct 25, 2013	3.40	3.47	3.35	3.42
5678	NYSE	HL	Thu, Oct 24, 2013	3.39	3.45	3.34	3.44
5677	NYSE	HL	Wed, Oct 23, 2013	3.43	3.46	3.30	3.32
5676	NYSE	HL	Tue, Oct 22, 2013	3.34	3.47	3.32	3.44
5675	NYSE	HL	Mon, Oct 21, 2013	3.28	3.30	3.24	3.28
5674	NYSE	HL	Fri, Oct 18, 2013	3.26	3.29	3.21	3.26
5673	NYSE	HL	Thu, Oct 17, 2013	3.24	3.29	3.20	3.25
5672	NYSE	HL	Wed, Oct 16, 2013	3.16	3.21	3.11	3.14
5671	NYSE	HL	Tue, Oct 15, 2013	3.05	3.19	3.04	3.13
5670	NYSE	HL	Mon, Oct 14, 2013	3.06	3.14	3.03	3.10
5669	NYSE	HL	Fri, Oct 11, 2013	3.06	3.09	3.01	3.04
5668	NYSE	HL	Thu, Oct 10, 2013	3.12	3.18	3.08	3.10
5667	NYSE	HL	Wed, Oct 9, 2013	3.01	3.13	3.00	3.08
5666	NYSE	HL	Tue, Oct 8, 2013	3.15	3.19	3.03	3.04
5665	NYSE	HL	Mon, Oct 7, 2013	3.07	3.16	3.07	3.15
5664	NYSE	HL	Fri, Oct 4, 2013	3.07	3.11	3.05	3.05
5663	NYSE	HL	Thu, Oct 3, 2013	3.04	3.14	3.03	3.06
5662	NYSE	HL	Wed, Oct 2, 2013	3.09	3.18	3.00	3.05
5661	NYSE	HL	Tue, Oct 1, 2013	3.07	3.10	3.01	3.07
5660	NYSE	HL	Mon, Sep 30, 2013	3.13	3.17	3.10	3.14
5659	NYSE	HL	Fri, Sep 27, 2013	3.24	3.31	3.15	3.16
5658	NYSE	HL	Thu, Sep 26, 2013	3.24	3.29	3.16	3.20
5657	NYSE	HL	Wed, Sep 25, 2013	3.21	3.33	3.21	3.23
5656	NYSE	HL	Tue, Sep 24, 2013	3.21	3.26	3.14	3.20
5655	NYSE	HL	Mon, Sep 23, 2013	3.29	3.36	3.21	3.22
5654	NYSE	HL	Fri, Sep 20, 2013	3.44	3.46	3.25	3.29
5653	NYSE	HL	Thu, Sep 19, 2013	3.58	3.59	3.40	3.50
5652	NYSE	HL	Wed, Sep 18, 2013	3.22	3.60	3.18	3.53
5651	NYSE	HL	Tue, Sep 17, 2013	3.18	3.24	3.15	3.24
5650	NYSE	HL	Mon, Sep 16, 2013	3.19	3.24	3.13	3.14
5649	NYSE	HL	Fri, Sep 13, 2013	3.15	3.21	3.12	3.18
5648	NYSE	HL	Thu, Sep 12, 2013	3.20	3.25	3.14	3.14
5647	NYSE	HL	Wed, Sep 11, 2013	3.25	3.34	3.23	3.31
5646	NYSE	HL	Tue, Sep 10, 2013	3.30	3.34	3.23	3.25
5645	NYSE	HL	Mon, Sep 9, 2013	3.37	3.40	3.30	3.35
5644	NYSE	HL	Fri, Sep 6, 2013	3.43	3.47	3.33	3.37
5643	NYSE	HL	Thu, Sep 5, 2013	3.43	3.45	3.34	3.35
5642	NYSE	HL	Wed, Sep 4, 2013	3.46	3.51	3.41	3.46
5641	NYSE	HL	Tue, Sep 3, 2013	3.51	3.58	3.49	3.52
5640	NYSE	HL	Fri, Aug 30, 2013	3.42	3.52	3.38	3.42
5639	NYSE	HL	Thu, Aug 29, 2013	3.48	3.57	3.34	3.48
5638	NYSE	HL	Wed, Aug 28, 2013	3.68	3.73	3.50	3.51
5637	NYSE	HL	Tue, Aug 27, 2013	3.98	3.98	3.64	3.65
5636	NYSE	HL	Mon, Aug 26, 2013	3.86	3.96	3.80	3.84
5635	NYSE	HL	Fri, Aug 23, 2013	3.71	3.88	3.71	3.84
5634	NYSE	HL	Thu, Aug 22, 2013	3.68	3.77	3.67	3.72
5633	NYSE	HL	Wed, Aug 21, 2013	3.70	3.77	3.60	3.61
5632	NYSE	HL	Tue, Aug 20, 2013	3.58	3.78	3.55	3.73
5631	NYSE	HL	Mon, Aug 19, 2013	3.71	3.74	3.56	3.58
5630	NYSE	HL	Fri, Aug 16, 2013	3.78	3.82	3.65	3.70
5629	NYSE	HL	Thu, Aug 15, 2013	3.52	3.77	3.51	3.76
5628	NYSE	HL	Wed, Aug 14, 2013	3.43	3.59	3.43	3.55
5627	NYSE	HL	Tue, Aug 13, 2013	3.49	3.50	3.40	3.40
5626	NYSE	HL	Mon, Aug 12, 2013	3.44	3.52	3.44	3.49
5625	NYSE	HL	Fri, Aug 9, 2013	3.24	3.38	3.22	3.30
5624	NYSE	HL	Thu, Aug 8, 2013	2.98	3.29	2.97	3.27
5623	NYSE	HL	Wed, Aug 7, 2013	2.93	3.02	2.92	2.96
5622	NYSE	HL	Tue, Aug 6, 2013	3.11	3.11	2.94	2.95
5621	NYSE	HL	Mon, Aug 5, 2013	3.13	3.22	3.13	3.15
5620	NYSE	HL	Fri, Aug 2, 2013	3.20	3.28	3.15	3.16
5619	NYSE	HL	Thu, Aug 1, 2013	3.25	3.30	3.20	3.21
5618	NYSE	HL	Wed, Jul 31, 2013	3.24	3.33	3.19	3.23
5617	NYSE	HL	Tue, Jul 30, 2013	3.24	3.29	3.18	3.24
5616	NYSE	HL	Mon, Jul 29, 2013	3.34	3.34	3.23	3.24
5615	NYSE	HL	Fri, Jul 26, 2013	3.23	3.33	3.20	3.32
5614	NYSE	HL	Thu, Jul 25, 2013	3.19	3.30	3.17	3.29
5613	NYSE	HL	Wed, Jul 24, 2013	3.31	3.31	3.13	3.19
5612	NYSE	HL	Tue, Jul 23, 2013	3.21	3.34	3.13	3.31
5611	NYSE	HL	Mon, Jul 22, 2013	3.16	3.26	3.11	3.18
5610	NYSE	HL	Fri, Jul 19, 2013	2.99	3.05	2.96	3.05
5609	NYSE	HL	Thu, Jul 18, 2013	2.95	2.98	2.91	2.96
5608	NYSE	HL	Wed, Jul 17, 2013	3.07	3.10	2.91	2.92
5607	NYSE	HL	Tue, Jul 16, 2013	2.91	3.05	2.91	3.04
5606	NYSE	HL	Mon, Jul 15, 2013	2.90	2.92	2.86	2.89
5605	NYSE	HL	Fri, Jul 12, 2013	2.91	2.96	2.84	2.89
5604	NYSE	HL	Thu, Jul 11, 2013	2.92	2.98	2.90	2.97
5603	NYSE	HL	Wed, Jul 10, 2013	2.77	2.80	2.72	2.78
5602	NYSE	HL	Tue, Jul 9, 2013	2.78	2.85	2.73	2.77
5601	NYSE	HL	Mon, Jul 8, 2013	2.89	2.91	2.75	2.76
5600	NYSE	HL	Fri, Jul 5, 2013	2.84	2.87	2.76	2.85
5599	NYSE	HL	Wed, Jul 3, 2013	2.92	2.96	2.87	2.92
5598	NYSE	HL	Tue, Jul 2, 2013	3.05	3.05	2.80	2.88
5597	NYSE	HL	Mon, Jul 1, 2013	3.03	3.08	2.96	3.02
5596	NYSE	HL	Fri, Jun 28, 2013	2.72	2.98	2.71	2.98
5595	NYSE	HL	Thu, Jun 27, 2013	2.74	2.78	2.65	2.73
5594	NYSE	HL	Wed, Jun 26, 2013	2.73	2.78	2.66	2.67
5593	NYSE	HL	Tue, Jun 25, 2013	2.88	2.94	2.84	2.86
5592	NYSE	HL	Mon, Jun 24, 2013	2.93	2.93	2.76	2.85
5591	NYSE	HL	Fri, Jun 21, 2013	3.02	3.06	2.93	2.93
5590	NYSE	HL	Thu, Jun 20, 2013	3.06	3.09	2.90	2.98
5589	NYSE	HL	Wed, Jun 19, 2013	3.28	3.31	3.12	3.17
5588	NYSE	HL	Tue, Jun 18, 2013	3.32	3.39	3.25	3.26
5587	NYSE	HL	Mon, Jun 17, 2013	3.41	3.41	3.30	3.34
5586	NYSE	HL	Fri, Jun 14, 2013	3.56	3.60	3.40	3.41
5585	NYSE	HL	Thu, Jun 13, 2013	3.46	3.57	3.46	3.53
5584	NYSE	HL	Wed, Jun 12, 2013	3.50	3.64	3.48	3.50
5583	NYSE	HL	Tue, Jun 11, 2013	3.50	3.58	3.46	3.50
5582	NYSE	HL	Mon, Jun 10, 2013	3.55	3.64	3.44	3.57
5581	NYSE	HL	Fri, Jun 7, 2013	3.70	3.74	3.54	3.55
5580	NYSE	HL	Thu, Jun 6, 2013	3.82	3.87	3.70	3.78
5579	NYSE	HL	Wed, Jun 5, 2013	3.88	3.96	3.74	3.87
5578	NYSE	HL	Tue, Jun 4, 2013	3.89	3.94	3.85	3.88
5577	NYSE	HL	Mon, Jun 3, 2013	3.86	3.95	3.83	3.95
5576	NYSE	HL	Fri, May 31, 2013	3.90	3.94	3.70	3.83
5575	NYSE	HL	Thu, May 30, 2013	3.88	4.03	3.86	3.94
5574	NYSE	HL	Wed, May 29, 2013	3.47	3.83	3.47	3.80
5573	NYSE	HL	Tue, May 28, 2013	3.40	3.46	3.33	3.43
5572	NYSE	HL	Fri, May 24, 2013	3.40	3.44	3.36	3.38
5571	NYSE	HL	Thu, May 23, 2013	3.41	3.45	3.33	3.38
5570	NYSE	HL	Wed, May 22, 2013	3.43	3.50	3.27	3.37
5569	NYSE	HL	Tue, May 21, 2013	3.28	3.43	3.24	3.37
5568	NYSE	HL	Mon, May 20, 2013	3.15	3.39	3.14	3.38
5567	NYSE	HL	Fri, May 17, 2013	3.24	3.24	3.15	3.17
5566	NYSE	HL	Thu, May 16, 2013	3.08	3.25	3.05	3.22
5565	NYSE	HL	Wed, May 15, 2013	3.20	3.23	3.09	3.10
5564	NYSE	HL	Tue, May 14, 2013	3.14	3.24	3.13	3.17
5563	NYSE	HL	Mon, May 13, 2013	3.21	3.23	3.14	3.17
5562	NYSE	HL	Fri, May 10, 2013	3.28	3.29	3.12	3.23
5561	NYSE	HL	Thu, May 9, 2013	3.36	3.44	3.30	3.30
5560	NYSE	HL	Wed, May 8, 2013	3.38	3.47	3.31	3.42
5559	NYSE	HL	Tue, May 7, 2013	3.35	3.36	3.24	3.26
5558	NYSE	HL	Mon, May 6, 2013	3.44	3.47	3.37	3.40
5557	NYSE	HL	Fri, May 3, 2013	3.31	3.52	3.29	3.44
5556	NYSE	HL	Thu, May 2, 2013	3.35	3.41	3.22	3.28
5555	NYSE	HL	Wed, May 1, 2013	3.32	3.37	3.22	3.32
5554	NYSE	HL	Tue, Apr 30, 2013	3.27	3.40	3.20	3.40
5553	NYSE	HL	Mon, Apr 29, 2013	3.31	3.32	3.25	3.27
5552	NYSE	HL	Fri, Apr 26, 2013	3.48	3.48	3.19	3.23
5551	NYSE	HL	Thu, Apr 25, 2013	3.51	3.57	3.41	3.43
5550	NYSE	HL	Wed, Apr 24, 2013	3.14	3.45	3.11	3.43
5549	NYSE	HL	Tue, Apr 23, 2013	3.09	3.13	3.01	3.09
5548	NYSE	HL	Mon, Apr 22, 2013	3.15	3.17	3.03	3.11
5547	NYSE	HL	Fri, Apr 19, 2013	3.10	3.13	3.01	3.08
5546	NYSE	HL	Thu, Apr 18, 2013	3.08	3.10	2.95	3.05
5545	NYSE	HL	Wed, Apr 17, 2013	3.24	3.25	3.01	3.03
5544	NYSE	HL	Tue, Apr 16, 2013	3.42	3.44	3.22	3.24
5543	NYSE	HL	Mon, Apr 15, 2013	3.51	3.60	3.06	3.25
5542	NYSE	HL	Fri, Apr 12, 2013	3.87	3.89	3.67	3.70
5541	NYSE	HL	Thu, Apr 11, 2013	3.90	4.10	3.85	3.95
5540	NYSE	HL	Wed, Apr 10, 2013	3.92	3.96	3.80	3.84
5539	NYSE	HL	Tue, Apr 9, 2013	3.74	4.03	3.71	3.97
5538	NYSE	HL	Mon, Apr 8, 2013	3.76	3.80	3.70	3.70
5537	NYSE	HL	Fri, Apr 5, 2013	3.85	3.86	3.73	3.76
5536	NYSE	HL	Thu, Apr 4, 2013	3.55	3.82	3.50	3.82
5535	NYSE	HL	Wed, Apr 3, 2013	3.74	3.82	3.50	3.57
5534	NYSE	HL	Tue, Apr 2, 2013	3.85	3.85	3.71	3.74
5533	NYSE	HL	Mon, Apr 1, 2013	3.97	3.97	3.81	3.88
5532	NYSE	HL	Thu, Mar 28, 2013	4.03	4.04	3.94	3.95
5531	NYSE	HL	Wed, Mar 27, 2013	3.93	4.05	3.91	4.05
5530	NYSE	HL	Tue, Mar 26, 2013	3.98	4.02	3.93	3.97
5529	NYSE	HL	Mon, Mar 25, 2013	4.05	4.06	3.98	4.00
5528	NYSE	HL	Fri, Mar 22, 2013	4.14	4.16	4.05	4.05
5527	NYSE	HL	Thu, Mar 21, 2013	4.11	4.18	4.05	4.17
5526	NYSE	HL	Wed, Mar 20, 2013	4.08	4.15	3.92	4.06
5525	NYSE	HL	Tue, Mar 19, 2013	4.20	4.24	4.04	4.08
5524	NYSE	HL	Mon, Mar 18, 2013	4.25	4.32	4.19	4.22
5523	NYSE	HL	Fri, Mar 15, 2013	4.15	4.25	4.14	4.23
5522	NYSE	HL	Thu, Mar 14, 2013	4.18	4.27	4.11	4.17
5521	NYSE	HL	Wed, Mar 13, 2013	4.40	4.42	4.19	4.21
5520	NYSE	HL	Tue, Mar 12, 2013	4.39	4.43	4.32	4.38
5519	NYSE	HL	Mon, Mar 11, 2013	4.28	4.32	4.22	4.29
5518	NYSE	HL	Fri, Mar 8, 2013	4.24	4.30	4.12	4.25
5517	NYSE	HL	Thu, Mar 7, 2013	4.12	4.21	4.05	4.08
5516	NYSE	HL	Wed, Mar 6, 2013	4.05	4.22	4.01	4.09
5515	NYSE	HL	Tue, Mar 5, 2013	4.14	4.15	3.99	4.01
5514	NYSE	HL	Mon, Mar 4, 2013	4.21	4.39	4.00	4.07
5513	NYSE	HL	Fri, Mar 1, 2013	4.65	4.70	4.57	4.64
5512	NYSE	HL	Thu, Feb 28, 2013	4.80	4.81	4.62	4.64
5511	NYSE	HL	Wed, Feb 27, 2013	4.93	4.95	4.79	4.82
5510	NYSE	HL	Tue, Feb 26, 2013	4.92	4.99	4.83	4.93
5509	NYSE	HL	Mon, Feb 25, 2013	4.93	5.03	4.90	4.91
5508	NYSE	HL	Fri, Feb 22, 2013	4.93	4.95	4.77	4.87
5507	NYSE	HL	Thu, Feb 21, 2013	4.74	4.99	4.73	4.90
5506	NYSE	HL	Wed, Feb 20, 2013	5.04	5.06	4.72	4.74
5505	NYSE	HL	Tue, Feb 19, 2013	5.26	5.28	5.11	5.14
5504	NYSE	HL	Fri, Feb 15, 2013	5.41	5.41	5.22	5.27
5503	NYSE	HL	Thu, Feb 14, 2013	5.42	5.48	5.39	5.44
5502	NYSE	HL	Wed, Feb 13, 2013	5.46	5.49	5.36	5.38
5501	NYSE	HL	Tue, Feb 12, 2013	5.41	5.50	5.38	5.45
5500	NYSE	HL	Mon, Feb 11, 2013	5.45	5.47	5.39	5.44
5499	NYSE	HL	Fri, Feb 8, 2013	5.52	5.59	5.50	5.51
5498	NYSE	HL	Thu, Feb 7, 2013	5.48	5.53	5.40	5.51
5497	NYSE	HL	Wed, Feb 6, 2013	5.42	5.54	5.40	5.51
5496	NYSE	HL	Tue, Feb 5, 2013	5.40	5.44	5.36	5.43
5495	NYSE	HL	Mon, Feb 4, 2013	5.36	5.44	5.34	5.35
5494	NYSE	HL	Fri, Feb 1, 2013	5.34	5.47	5.28	5.41
5493	NYSE	HL	Thu, Jan 31, 2013	5.27	5.36	5.19	5.25
5492	NYSE	HL	Wed, Jan 30, 2013	5.47	5.54	5.25	5.29
5491	NYSE	HL	Tue, Jan 29, 2013	5.25	5.39	5.25	5.36
5490	NYSE	HL	Mon, Jan 28, 2013	5.29	5.32	5.14	5.20
5489	NYSE	HL	Fri, Jan 25, 2013	5.44	5.44	5.30	5.31
5488	NYSE	HL	Thu, Jan 24, 2013	5.64	5.69	5.44	5.45
5487	NYSE	HL	Wed, Jan 23, 2013	5.77	5.80	5.67	5.68
5486	NYSE	HL	Tue, Jan 22, 2013	5.75	5.82	5.66	5.79
5485	NYSE	HL	Fri, Jan 18, 2013	5.76	5.81	5.70	5.74
5484	NYSE	HL	Thu, Jan 17, 2013	5.68	5.79	5.61	5.69
5483	NYSE	HL	Wed, Jan 16, 2013	5.74	5.76	5.67	5.72
5482	NYSE	HL	Tue, Jan 15, 2013	5.75	5.84	5.68	5.79
5481	NYSE	HL	Mon, Jan 14, 2013	5.94	6.03	5.88	5.90
5480	NYSE	HL	Fri, Jan 11, 2013	5.83	5.88	5.77	5.87
5479	NYSE	HL	Thu, Jan 10, 2013	5.74	5.90	5.73	5.87
5478	NYSE	HL	Wed, Jan 9, 2013	5.65	5.70	5.58	5.69
5477	NYSE	HL	Tue, Jan 8, 2013	5.68	5.68	5.53	5.63
5476	NYSE	HL	Mon, Jan 7, 2013	5.72	5.74	5.62	5.63
5475	NYSE	HL	Fri, Jan 4, 2013	5.85	5.93	5.70	5.78
5474	NYSE	HL	Thu, Jan 3, 2013	6.07	6.15	5.86	5.87
5473	NYSE	HL	Wed, Jan 2, 2013	5.98	6.13	5.98	6.11
5472	NYSE	HL	Mon, Dec 31, 2012	5.60	5.87	5.55	5.83
5471	NYSE	HL	Fri, Dec 28, 2012	5.76	5.81	5.62	5.63
5470	NYSE	HL	Thu, Dec 27, 2012	5.71	5.85	5.69	5.76
5469	NYSE	HL	Wed, Dec 26, 2012	5.72	5.76	5.66	5.71
5468	NYSE	HL	Mon, Dec 24, 2012	5.71	5.72	5.62	5.69
5467	NYSE	HL	Fri, Dec 21, 2012	5.60	5.68	5.56	5.66
5466	NYSE	HL	Thu, Dec 20, 2012	5.54	5.67	5.51	5.63
5465	NYSE	HL	Wed, Dec 19, 2012	5.62	5.70	5.58	5.61
5464	NYSE	HL	Tue, Dec 18, 2012	5.83	5.89	5.67	5.71
5463	NYSE	HL	Mon, Dec 17, 2012	5.74	5.83	5.65	5.82
5462	NYSE	HL	Fri, Dec 14, 2012	5.56	5.75	5.56	5.73
5461	NYSE	HL	Thu, Dec 13, 2012	5.67	5.72	5.53	5.57
5460	NYSE	HL	Wed, Dec 12, 2012	5.78	5.84	5.70	5.79
5459	NYSE	HL	Tue, Dec 11, 2012	5.75	5.82	5.68	5.75
5458	NYSE	HL	Mon, Dec 10, 2012	5.71	5.75	5.69	5.72
5457	NYSE	HL	Fri, Dec 7, 2012	5.64	5.72	5.62	5.68
5456	NYSE	HL	Thu, Dec 6, 2012	5.53	5.70	5.53	5.60
5455	NYSE	HL	Wed, Dec 5, 2012	5.68	5.70	5.56	5.59
5454	NYSE	HL	Tue, Dec 4, 2012	5.58	5.71	5.41	5.67
5453	NYSE	HL	Mon, Dec 3, 2012	5.82	5.85	5.61	5.64
5452	NYSE	HL	Fri, Nov 30, 2012	5.81	5.89	5.73	5.80
5451	NYSE	HL	Thu, Nov 29, 2012	5.83	5.87	5.72	5.82
5450	NYSE	HL	Wed, Nov 28, 2012	5.61	5.87	5.61	5.84
5449	NYSE	HL	Tue, Nov 27, 2012	5.82	5.89	5.77	5.78
5448	NYSE	HL	Mon, Nov 26, 2012	5.90	5.90	5.78	5.85
5447	NYSE	HL	Fri, Nov 23, 2012	5.74	5.94	5.68	5.90
5446	NYSE	HL	Wed, Nov 21, 2012	5.67	5.74	5.60	5.73
5445	NYSE	HL	Tue, Nov 20, 2012	5.76	5.76	5.62	5.67
5444	NYSE	HL	Mon, Nov 19, 2012	5.65	5.83	5.60	5.77
5443	NYSE	HL	Fri, Nov 16, 2012	5.30	5.54	5.25	5.49
5442	NYSE	HL	Thu, Nov 15, 2012	5.50	5.51	5.32	5.37
5441	NYSE	HL	Wed, Nov 14, 2012	5.82	5.83	5.53	5.54
5440	NYSE	HL	Tue, Nov 13, 2012	5.76	5.90	5.73	5.81
5439	NYSE	HL	Mon, Nov 12, 2012	6.04	6.05	5.88	5.88
5438	NYSE	HL	Fri, Nov 9, 2012	6.08	6.19	6.04	6.04
5437	NYSE	HL	Thu, Nov 8, 2012	5.94	6.17	5.88	6.09
5436	NYSE	HL	Wed, Nov 7, 2012	5.95	6.00	5.81	5.94
5435	NYSE	HL	Tue, Nov 6, 2012	6.33	6.39	5.72	5.92
5434	NYSE	HL	Mon, Nov 5, 2012	6.35	6.40	6.27	6.33
5433	NYSE	HL	Fri, Nov 2, 2012	6.62	6.65	6.31	6.35
5432	NYSE	HL	Thu, Nov 1, 2012	6.65	6.70	6.61	6.63
5431	NYSE	HL	Wed, Oct 31, 2012	6.56	6.63	6.48	6.58
5430	NYSE	HL	Fri, Oct 26, 2012	6.54	6.64	6.43	6.47
5429	NYSE	HL	Thu, Oct 25, 2012	6.40	6.55	6.40	6.52
5428	NYSE	HL	Wed, Oct 24, 2012	6.53	6.55	6.28	6.28
5427	NYSE	HL	Tue, Oct 23, 2012	6.50	6.60	6.48	6.49
5426	NYSE	HL	Mon, Oct 22, 2012	6.54	6.67	6.50	6.67
5425	NYSE	HL	Fri, Oct 19, 2012	6.45	6.58	6.35	6.51
5424	NYSE	HL	Thu, Oct 18, 2012	6.56	6.66	6.47	6.49
5423	NYSE	HL	Wed, Oct 17, 2012	6.64	6.80	6.54	6.62
5422	NYSE	HL	Tue, Oct 16, 2012	6.52	6.62	6.49	6.61
5421	NYSE	HL	Mon, Oct 15, 2012	6.36	6.44	6.28	6.43
5420	NYSE	HL	Fri, Oct 12, 2012	6.60	6.62	6.40	6.44
5419	NYSE	HL	Thu, Oct 11, 2012	6.52	6.78	6.51	6.64
5418	NYSE	HL	Wed, Oct 10, 2012	6.41	6.56	6.35	6.46
5417	NYSE	HL	Tue, Oct 9, 2012	6.56	6.60	6.39	6.45
5416	NYSE	HL	Mon, Oct 8, 2012	6.45	6.61	6.42	6.55
5415	NYSE	HL	Fri, Oct 5, 2012	6.72	6.81	6.51	6.60
5414	NYSE	HL	Thu, Oct 4, 2012	6.60	6.74	6.53	6.72
5413	NYSE	HL	Wed, Oct 3, 2012	6.65	6.66	6.42	6.47
5412	NYSE	HL	Tue, Oct 2, 2012	6.65	6.73	6.52	6.62
5411	NYSE	HL	Mon, Oct 1, 2012	6.69	6.79	6.53	6.67
5410	NYSE	HL	Fri, Sep 28, 2012	6.78	6.90	6.55	6.55
5409	NYSE	HL	Thu, Sep 27, 2012	6.53	6.84	6.50	6.84
5408	NYSE	HL	Wed, Sep 26, 2012	6.28	6.49	6.01	6.45
5407	NYSE	HL	Tue, Sep 25, 2012	6.72	6.84	6.43	6.46
5406	NYSE	HL	Mon, Sep 24, 2012	6.63	6.78	6.55	6.67
5405	NYSE	HL	Fri, Sep 21, 2012	6.83	6.94	6.71	6.83
5404	NYSE	HL	Thu, Sep 20, 2012	6.54	6.75	6.44	6.75
5403	NYSE	HL	Wed, Sep 19, 2012	6.63	6.67	6.50	6.61
5402	NYSE	HL	Tue, Sep 18, 2012	6.45	6.61	6.34	6.59
5401	NYSE	HL	Mon, Sep 17, 2012	6.35	6.45	6.30	6.37
5400	NYSE	HL	Fri, Sep 14, 2012	6.24	6.48	6.22	6.36
5399	NYSE	HL	Thu, Sep 13, 2012	5.78	6.26	5.70	6.24
5398	NYSE	HL	Wed, Sep 12, 2012	5.80	5.83	5.59	5.81
5397	NYSE	HL	Tue, Sep 11, 2012	5.72	5.81	5.69	5.73
5396	NYSE	HL	Mon, Sep 10, 2012	5.72	5.87	5.65	5.68
5395	NYSE	HL	Fri, Sep 7, 2012	5.66	5.85	5.64	5.82
5394	NYSE	HL	Thu, Sep 6, 2012	5.54	5.57	5.48	5.53
5393	NYSE	HL	Wed, Sep 5, 2012	5.50	5.50	5.40	5.44
5392	NYSE	HL	Tue, Sep 4, 2012	5.46	5.50	5.36	5.48
5391	NYSE	HL	Fri, Aug 31, 2012	5.21	5.43	5.14	5.41
5390	NYSE	HL	Thu, Aug 30, 2012	5.19	5.24	5.15	5.16
5389	NYSE	HL	Wed, Aug 29, 2012	5.29	5.31	5.22	5.22
5388	NYSE	HL	Tue, Aug 28, 2012	5.24	5.38	5.22	5.29
5387	NYSE	HL	Mon, Aug 27, 2012	5.38	5.41	5.22	5.26
5386	NYSE	HL	Fri, Aug 24, 2012	5.38	5.44	5.32	5.37
5385	NYSE	HL	Thu, Aug 23, 2012	5.33	5.44	5.29	5.39
5384	NYSE	HL	Wed, Aug 22, 2012	5.14	5.29	5.06	5.26
5383	NYSE	HL	Tue, Aug 21, 2012	5.12	5.32	5.11	5.13
5382	NYSE	HL	Mon, Aug 20, 2012	4.89	5.01	4.85	4.98
5381	NYSE	HL	Fri, Aug 17, 2012	4.90	4.95	4.86	4.90
5380	NYSE	HL	Thu, Aug 16, 2012	4.61	4.90	4.60	4.90
5379	NYSE	HL	Wed, Aug 15, 2012	4.59	4.63	4.55	4.61
5378	NYSE	HL	Tue, Aug 14, 2012	4.59	4.67	4.56	4.58
5377	NYSE	HL	Mon, Aug 13, 2012	4.70	4.75	4.60	4.62
5376	NYSE	HL	Fri, Aug 10, 2012	4.70	4.75	4.65	4.71
5375	NYSE	HL	Thu, Aug 9, 2012	4.64	4.79	4.53	4.73
5374	NYSE	HL	Wed, Aug 8, 2012	4.64	4.74	4.56	4.63
5373	NYSE	HL	Tue, Aug 7, 2012	4.79	4.79	4.56	4.64
5372	NYSE	HL	Mon, Aug 6, 2012	4.56	4.84	4.56	4.70
5371	NYSE	HL	Fri, Aug 3, 2012	4.45	4.63	4.43	4.55
5370	NYSE	HL	Thu, Aug 2, 2012	4.38	4.56	4.37	4.40
5369	NYSE	HL	Wed, Aug 1, 2012	4.42	4.56	4.31	4.40
5368	NYSE	HL	Tue, Jul 31, 2012	4.63	4.68	4.46	4.50
5367	NYSE	HL	Mon, Jul 30, 2012	4.68	4.71	4.60	4.63
5366	NYSE	HL	Fri, Jul 27, 2012	4.59	4.68	4.51	4.66
5365	NYSE	HL	Thu, Jul 26, 2012	4.52	4.61	4.48	4.56
5364	NYSE	HL	Wed, Jul 25, 2012	4.34	4.51	4.32	4.45
5363	NYSE	HL	Tue, Jul 24, 2012	4.24	4.34	4.20	4.25
5362	NYSE	HL	Mon, Jul 23, 2012	4.29	4.30	4.20	4.21
5361	NYSE	HL	Fri, Jul 20, 2012	4.32	4.43	4.28	4.39
5360	NYSE	HL	Thu, Jul 19, 2012	4.36	4.42	4.33	4.37
5359	NYSE	HL	Wed, Jul 18, 2012	4.30	4.39	4.26	4.32
5358	NYSE	HL	Tue, Jul 17, 2012	4.35	4.39	4.20	4.36
5357	NYSE	HL	Mon, Jul 16, 2012	4.35	4.40	4.31	4.33
5356	NYSE	HL	Fri, Jul 13, 2012	4.40	4.41	4.28	4.35
5355	NYSE	HL	Thu, Jul 12, 2012	4.17	4.41	4.14	4.35
5354	NYSE	HL	Wed, Jul 11, 2012	4.34	4.34	4.20	4.26
5353	NYSE	HL	Tue, Jul 10, 2012	4.61	4.68	4.28	4.31
5352	NYSE	HL	Mon, Jul 9, 2012	4.64	4.68	4.56	4.56
5351	NYSE	HL	Fri, Jul 6, 2012	4.73	4.80	4.64	4.65
5350	NYSE	HL	Thu, Jul 5, 2012	4.91	4.91	4.79	4.79
5349	NYSE	HL	Tue, Jul 3, 2012	4.85	4.96	4.82	4.94
5348	NYSE	HL	Mon, Jul 2, 2012	4.74	4.84	4.72	4.79
5347	NYSE	HL	Fri, Jun 29, 2012	4.72	4.83	4.67	4.75
5346	NYSE	HL	Thu, Jun 28, 2012	4.58	4.64	4.46	4.56
5345	NYSE	HL	Wed, Jun 27, 2012	4.47	4.65	4.47	4.63
5344	NYSE	HL	Tue, Jun 26, 2012	4.60	4.71	4.46	4.47
5343	NYSE	HL	Mon, Jun 25, 2012	4.43	4.69	4.40	4.64
5342	NYSE	HL	Fri, Jun 22, 2012	4.53	4.55	4.37	4.52
5341	NYSE	HL	Thu, Jun 21, 2012	4.75	4.76	4.50	4.51
5340	NYSE	HL	Wed, Jun 20, 2012	4.80	4.96	4.73	4.86
5339	NYSE	HL	Tue, Jun 19, 2012	4.85	4.91	4.77	4.85
5338	NYSE	HL	Mon, Jun 18, 2012	4.67	4.87	4.61	4.82
5337	NYSE	HL	Fri, Jun 15, 2012	4.77	4.80	4.67	4.71
5336	NYSE	HL	Thu, Jun 14, 2012	4.69	4.78	4.60	4.78
5335	NYSE	HL	Wed, Jun 13, 2012	4.73	4.80	4.68	4.69
5334	NYSE	HL	Tue, Jun 12, 2012	4.58	4.73	4.53	4.73
5333	NYSE	HL	Mon, Jun 11, 2012	4.71	4.73	4.53	4.53
5332	NYSE	HL	Fri, Jun 8, 2012	4.47	4.63	4.44	4.58
5331	NYSE	HL	Thu, Jun 7, 2012	4.69	4.73	4.45	4.50
5330	NYSE	HL	Wed, Jun 6, 2012	4.63	4.69	4.50	4.66
5329	NYSE	HL	Tue, Jun 5, 2012	4.50	4.55	4.43	4.51
5328	NYSE	HL	Mon, Jun 4, 2012	4.43	4.49	4.29	4.49
5327	NYSE	HL	Fri, Jun 1, 2012	4.29	4.48	4.26	4.39
5326	NYSE	HL	Thu, May 31, 2012	4.41	4.41	4.21	4.25
5325	NYSE	HL	Wed, May 30, 2012	4.48	4.52	4.33	4.35
5324	NYSE	HL	Tue, May 29, 2012	4.55	4.59	4.40	4.54
5323	NYSE	HL	Fri, May 25, 2012	4.48	4.58	4.42	4.50
5322	NYSE	HL	Thu, May 24, 2012	4.40	4.68	4.32	4.50
5321	NYSE	HL	Wed, May 23, 2012	4.00	4.31	3.96	4.31
5320	NYSE	HL	Tue, May 22, 2012	4.09	4.24	4.03	4.06
5319	NYSE	HL	Mon, May 21, 2012	3.88	4.12	3.85	4.12
5318	NYSE	HL	Fri, May 18, 2012	3.97	4.04	3.83	3.87
5317	NYSE	HL	Thu, May 17, 2012	3.83	3.99	3.80	3.89
5316	NYSE	HL	Wed, May 16, 2012	3.77	3.92	3.70	3.74
5315	NYSE	HL	Tue, May 15, 2012	3.95	3.99	3.70	3.74
5314	NYSE	HL	Mon, May 14, 2012	4.00	4.09	3.91	3.91
5313	NYSE	HL	Fri, May 11, 2012	4.11	4.17	4.07	4.11
5312	NYSE	HL	Thu, May 10, 2012	4.10	4.20	4.07	4.16
5311	NYSE	HL	Wed, May 9, 2012	4.03	4.18	3.91	4.02
5310	NYSE	HL	Tue, May 8, 2012	3.90	4.10	3.78	4.10
5309	NYSE	HL	Mon, May 7, 2012	3.96	4.02	3.87	3.88
5308	NYSE	HL	Fri, May 4, 2012	4.01	4.08	3.95	3.96
5307	NYSE	HL	Thu, May 3, 2012	4.11	4.12	3.98	4.02
5306	NYSE	HL	Wed, May 2, 2012	4.27	4.28	4.12	4.13
5305	NYSE	HL	Tue, May 1, 2012	4.27	4.42	4.24	4.32
5304	NYSE	HL	Mon, Apr 30, 2012	4.23	4.30	4.13	4.28
5303	NYSE	HL	Fri, Apr 27, 2012	4.30	4.35	4.22	4.27
5302	NYSE	HL	Thu, Apr 26, 2012	4.16	4.27	4.15	4.27
5301	NYSE	HL	Wed, Apr 25, 2012	4.05	4.19	4.03	4.15
5300	NYSE	HL	Tue, Apr 24, 2012	4.04	4.08	4.00	4.02
5299	NYSE	HL	Mon, Apr 23, 2012	4.05	4.05	3.94	3.98
5298	NYSE	HL	Fri, Apr 20, 2012	4.16	4.23	4.08	4.09
5297	NYSE	HL	Thu, Apr 19, 2012	4.15	4.19	4.09	4.11
5296	NYSE	HL	Wed, Apr 18, 2012	4.19	4.22	4.12	4.13
5295	NYSE	HL	Tue, Apr 17, 2012	4.21	4.28	4.16	4.21
5294	NYSE	HL	Mon, Apr 16, 2012	4.21	4.31	4.11	4.16
5293	NYSE	HL	Fri, Apr 13, 2012	4.34	4.37	4.20	4.20
5292	NYSE	HL	Thu, Apr 12, 2012	4.20	4.41	4.19	4.37
5291	NYSE	HL	Wed, Apr 11, 2012	4.34	4.36	4.18	4.18
5290	NYSE	HL	Tue, Apr 10, 2012	4.21	4.33	4.09	4.32
5289	NYSE	HL	Mon, Apr 9, 2012	4.22	4.32	4.14	4.14
5288	NYSE	HL	Thu, Apr 5, 2012	4.39	4.44	4.26	4.28
5287	NYSE	HL	Wed, Apr 4, 2012	4.44	4.49	4.35	4.38
5286	NYSE	HL	Tue, Apr 3, 2012	4.69	4.72	4.47	4.52
5285	NYSE	HL	Mon, Apr 2, 2012	4.62	4.78	4.60	4.73
5284	NYSE	HL	Fri, Mar 30, 2012	4.60	4.64	4.49	4.62
5283	NYSE	HL	Thu, Mar 29, 2012	4.52	4.56	4.42	4.56
5282	NYSE	HL	Wed, Mar 28, 2012	4.59	4.59	4.46	4.54
5281	NYSE	HL	Tue, Mar 27, 2012	4.70	4.72	4.62	4.62
5280	NYSE	HL	Mon, Mar 26, 2012	4.73	4.74	4.61	4.69
5279	NYSE	HL	Fri, Mar 23, 2012	4.47	4.65	4.47	4.61
5278	NYSE	HL	Thu, Mar 22, 2012	4.53	4.55	4.36	4.45
5277	NYSE	HL	Wed, Mar 21, 2012	4.63	4.72	4.55	4.57
5276	NYSE	HL	Tue, Mar 20, 2012	4.59	4.63	4.51	4.60
5275	NYSE	HL	Mon, Mar 19, 2012	4.56	4.70	4.54	4.65
5274	NYSE	HL	Fri, Mar 16, 2012	4.57	4.65	4.53	4.53
5273	NYSE	HL	Thu, Mar 15, 2012	4.65	4.68	4.52	4.55
5272	NYSE	HL	Wed, Mar 14, 2012	4.81	4.84	4.61	4.62
5271	NYSE	HL	Tue, Mar 13, 2012	4.80	4.92	4.77	4.87
5270	NYSE	HL	Mon, Mar 12, 2012	4.99	5.03	4.76	4.77
5269	NYSE	HL	Fri, Mar 9, 2012	4.78	4.99	4.74	4.95
5268	NYSE	HL	Thu, Mar 8, 2012	4.76	4.90	4.71	4.80
5267	NYSE	HL	Wed, Mar 7, 2012	4.75	4.80	4.67	4.71
5266	NYSE	HL	Tue, Mar 6, 2012	4.76	4.80	4.65	4.72
5265	NYSE	HL	Mon, Mar 5, 2012	4.99	5.03	4.81	4.85
5264	NYSE	HL	Fri, Mar 2, 2012	5.03	5.08	4.91	4.96
5263	NYSE	HL	Thu, Mar 1, 2012	5.14	5.17	5.05	5.05
5262	NYSE	HL	Wed, Feb 29, 2012	5.45	5.54	5.05	5.08
5261	NYSE	HL	Tue, Feb 28, 2012	5.31	5.39	5.24	5.38
5260	NYSE	HL	Mon, Feb 27, 2012	5.46	5.46	5.21	5.24
5259	NYSE	HL	Fri, Feb 24, 2012	5.46	5.50	5.36	5.43
5258	NYSE	HL	Thu, Feb 23, 2012	5.48	5.54	5.34	5.46
5257	NYSE	HL	Wed, Feb 22, 2012	5.42	5.57	5.35	5.43
5256	NYSE	HL	Tue, Feb 21, 2012	5.23	5.70	5.16	5.48
5255	NYSE	HL	Fri, Feb 17, 2012	5.18	5.21	5.02	5.02
5254	NYSE	HL	Thu, Feb 16, 2012	4.80	5.09	4.80	5.09
5253	NYSE	HL	Wed, Feb 15, 2012	5.00	5.05	4.85	4.88
5252	NYSE	HL	Tue, Feb 14, 2012	5.01	5.07	4.87	4.95
5251	NYSE	HL	Mon, Feb 13, 2012	5.15	5.17	5.01	5.02
5250	NYSE	HL	Fri, Feb 10, 2012	5.09	5.13	5.01	5.09
5249	NYSE	HL	Thu, Feb 9, 2012	5.32	5.36	5.15	5.16
5248	NYSE	HL	Wed, Feb 8, 2012	5.35	5.40	5.20	5.21
5247	NYSE	HL	Tue, Feb 7, 2012	5.31	5.38	5.25	5.28
5246	NYSE	HL	Mon, Feb 6, 2012	5.28	5.43	5.22	5.36
5245	NYSE	HL	Fri, Feb 3, 2012	5.32	5.44	5.17	5.40
5244	NYSE	HL	Thu, Feb 2, 2012	5.41	5.45	5.20	5.34
5243	NYSE	HL	Wed, Feb 1, 2012	5.38	5.40	5.26	5.34
5242	NYSE	HL	Tue, Jan 31, 2012	5.46	5.52	5.17	5.26
5241	NYSE	HL	Mon, Jan 30, 2012	5.15	5.36	5.10	5.30
5240	NYSE	HL	Fri, Jan 27, 2012	4.97	5.32	4.93	5.32
5239	NYSE	HL	Thu, Jan 26, 2012	5.09	5.19	4.92	4.96
5238	NYSE	HL	Wed, Jan 25, 2012	4.74	5.04	4.72	5.03
5237	NYSE	HL	Tue, Jan 24, 2012	4.80	4.81	4.73	4.77
5236	NYSE	HL	Mon, Jan 23, 2012	4.79	4.86	4.77	4.85
5235	NYSE	HL	Fri, Jan 20, 2012	4.74	4.85	4.72	4.78
5234	NYSE	HL	Thu, Jan 19, 2012	4.78	4.85	4.70	4.73
5233	NYSE	HL	Wed, Jan 18, 2012	4.80	4.85	4.68	4.83
5232	NYSE	HL	Tue, Jan 17, 2012	4.88	4.94	4.75	4.78
5231	NYSE	HL	Fri, Jan 13, 2012	4.74	4.74	4.61	4.72
5230	NYSE	HL	Thu, Jan 12, 2012	4.76	4.88	4.65	4.80
5229	NYSE	HL	Wed, Jan 11, 2012	5.04	5.07	4.25	4.61
5228	NYSE	HL	Tue, Jan 10, 2012	5.90	5.99	5.82	5.84
5227	NYSE	HL	Mon, Jan 9, 2012	5.68	5.77	5.62	5.67
5226	NYSE	HL	Fri, Jan 6, 2012	5.82	5.85	5.63	5.65
5225	NYSE	HL	Thu, Jan 5, 2012	5.76	5.88	5.58	5.75
5224	NYSE	HL	Wed, Jan 4, 2012	5.72	5.97	5.70	5.79
5223	NYSE	HL	Tue, Jan 3, 2012	5.43	5.77	5.43	5.76
5222	NYSE	HL	Fri, Dec 30, 2011	5.26	5.34	5.16	5.23
5221	NYSE	HL	Thu, Dec 29, 2011	4.99	5.24	4.89	5.23
5220	NYSE	HL	Wed, Dec 28, 2011	5.39	5.39	5.03	5.03
5219	NYSE	HL	Tue, Dec 27, 2011	5.43	5.47	5.40	5.40
5218	NYSE	HL	Fri, Dec 23, 2011	5.53	5.56	5.45	5.47
5217	NYSE	HL	Thu, Dec 22, 2011	5.56	5.62	5.40	5.53
5216	NYSE	HL	Wed, Dec 21, 2011	5.53	5.74	5.51	5.64
5215	NYSE	HL	Tue, Dec 20, 2011	5.39	5.67	5.37	5.65
5214	NYSE	HL	Mon, Dec 19, 2011	5.50	5.51	5.22	5.23
5213	NYSE	HL	Fri, Dec 16, 2011	5.51	5.61	5.38	5.51
5212	NYSE	HL	Thu, Dec 15, 2011	5.60	5.64	5.35	5.41
5211	NYSE	HL	Wed, Dec 14, 2011	5.94	5.95	5.54	5.73
5210	NYSE	HL	Tue, Dec 13, 2011	6.27	6.50	6.03	6.09
5209	NYSE	HL	Mon, Dec 12, 2011	6.18	6.32	6.06	6.27
5208	NYSE	HL	Fri, Dec 9, 2011	6.52	6.53	6.36	6.45
5207	NYSE	HL	Thu, Dec 8, 2011	6.50	6.55	6.30	6.36
5206	NYSE	HL	Wed, Dec 7, 2011	6.59	6.60	6.42	6.57
5205	NYSE	HL	Tue, Dec 6, 2011	5.95	6.61	5.93	6.53
5204	NYSE	HL	Mon, Dec 5, 2011	6.05	6.18	5.88	5.98
5203	NYSE	HL	Fri, Dec 2, 2011	6.32	6.39	5.95	5.97
5202	NYSE	HL	Thu, Dec 1, 2011	6.18	6.27	6.05	6.23
5201	NYSE	HL	Wed, Nov 30, 2011	5.84	6.19	5.81	6.19
5200	NYSE	HL	Tue, Nov 29, 2011	5.58	5.69	5.53	5.59
5199	NYSE	HL	Mon, Nov 28, 2011	5.58	5.70	5.48	5.57
5198	NYSE	HL	Fri, Nov 25, 2011	5.34	5.52	5.30	5.30
5197	NYSE	HL	Wed, Nov 23, 2011	5.64	5.64	5.32	5.37
5196	NYSE	HL	Tue, Nov 22, 2011	5.74	5.86	5.57	5.70
5195	NYSE	HL	Mon, Nov 21, 2011	5.82	5.83	5.51	5.67
5194	NYSE	HL	Fri, Nov 18, 2011	6.12	6.16	5.93	5.97
5193	NYSE	HL	Thu, Nov 17, 2011	6.33	6.42	5.98	6.02
5192	NYSE	HL	Wed, Nov 16, 2011	6.48	6.59	6.36	6.37
5191	NYSE	HL	Tue, Nov 15, 2011	6.52	6.63	6.40	6.57
5190	NYSE	HL	Mon, Nov 14, 2011	6.67	6.72	6.48	6.55
5189	NYSE	HL	Fri, Nov 11, 2011	6.40	6.71	6.37	6.70
5188	NYSE	HL	Thu, Nov 10, 2011	6.45	6.50	6.15	6.32
5187	NYSE	HL	Wed, Nov 9, 2011	6.68	6.78	6.34	6.36
5186	NYSE	HL	Tue, Nov 8, 2011	6.90	7.00	6.75	6.88
5185	NYSE	HL	Mon, Nov 7, 2011	6.66	6.83	6.64	6.74
5184	NYSE	HL	Fri, Nov 4, 2011	6.55	6.59	6.32	6.53
5183	NYSE	HL	Thu, Nov 3, 2011	6.45	6.59	6.25	6.58
5182	NYSE	HL	Wed, Nov 2, 2011	6.17	6.34	6.02	6.16
5181	NYSE	HL	Tue, Nov 1, 2011	5.86	6.22	5.70	6.06
5180	NYSE	HL	Mon, Oct 31, 2011	6.33	6.42	6.21	6.27
5179	NYSE	HL	Fri, Oct 28, 2011	6.33	6.64	6.27	6.53
5178	NYSE	HL	Thu, Oct 27, 2011	5.99	6.44	5.98	6.27
5177	NYSE	HL	Wed, Oct 26, 2011	5.81	5.95	5.63	5.86
5176	NYSE	HL	Tue, Oct 25, 2011	5.76	5.84	5.52	5.69
5175	NYSE	HL	Mon, Oct 24, 2011	5.57	5.77	5.55	5.76
5174	NYSE	HL	Fri, Oct 21, 2011	5.50	5.55	5.41	5.53
5173	NYSE	HL	Thu, Oct 20, 2011	5.27	5.45	5.15	5.35
5172	NYSE	HL	Wed, Oct 19, 2011	5.69	5.72	5.30	5.31
5171	NYSE	HL	Tue, Oct 18, 2011	5.51	5.79	5.31	5.77
5170	NYSE	HL	Mon, Oct 17, 2011	5.94	5.95	5.60	5.60
5169	NYSE	HL	Fri, Oct 14, 2011	5.90	5.99	5.77	5.99
5168	NYSE	HL	Thu, Oct 13, 2011	5.86	5.89	5.59	5.77
5167	NYSE	HL	Wed, Oct 12, 2011	5.84	6.04	5.83	5.94
5166	NYSE	HL	Tue, Oct 11, 2011	5.62	5.84	5.55	5.80
5165	NYSE	HL	Mon, Oct 10, 2011	5.63	5.69	5.53	5.66
5164	NYSE	HL	Fri, Oct 7, 2011	5.74	5.79	5.33	5.42
5163	NYSE	HL	Thu, Oct 6, 2011	5.48	5.72	5.45	5.70
5162	NYSE	HL	Wed, Oct 5, 2011	5.14	5.48	5.07	5.46
5161	NYSE	HL	Tue, Oct 4, 2011	5.06	5.23	4.82	5.20
5160	NYSE	HL	Mon, Oct 3, 2011	5.41	5.54	5.16	5.16
5159	NYSE	HL	Fri, Sep 30, 2011	5.38	5.63	5.32	5.36
5158	NYSE	HL	Thu, Sep 29, 2011	5.58	5.68	5.33	5.48
5157	NYSE	HL	Wed, Sep 28, 2011	6.02	6.06	5.41	5.43
5156	NYSE	HL	Tue, Sep 27, 2011	6.15	6.24	5.82	5.87
5155	NYSE	HL	Mon, Sep 26, 2011	5.56	5.90	5.50	5.90
5154	NYSE	HL	Fri, Sep 23, 2011	5.82	5.93	5.57	5.69
5153	NYSE	HL	Thu, Sep 22, 2011	6.69	6.71	6.06	6.09
5152	NYSE	HL	Wed, Sep 21, 2011	7.11	7.39	7.01	7.02
5151	NYSE	HL	Tue, Sep 20, 2011	7.02	7.36	7.02	7.07
5150	NYSE	HL	Mon, Sep 19, 2011	7.13	7.19	6.95	7.02
5149	NYSE	HL	Fri, Sep 16, 2011	7.26	7.31	7.15	7.22
5148	NYSE	HL	Thu, Sep 15, 2011	7.44	7.46	7.05	7.23
5147	NYSE	HL	Wed, Sep 14, 2011	7.59	7.59	7.31	7.45
5146	NYSE	HL	Tue, Sep 13, 2011	7.77	7.77	7.49	7.56
5145	NYSE	HL	Mon, Sep 12, 2011	7.67	7.92	7.42	7.65
5144	NYSE	HL	Fri, Sep 9, 2011	7.94	8.09	7.65	7.77
5143	NYSE	HL	Thu, Sep 8, 2011	8.01	8.10	7.93	7.97
5142	NYSE	HL	Wed, Sep 7, 2011	7.72	7.88	7.60	7.85
5141	NYSE	HL	Tue, Sep 6, 2011	7.80	8.07	7.74	7.96
5140	NYSE	HL	Fri, Sep 2, 2011	7.72	8.02	7.71	7.86
5139	NYSE	HL	Thu, Sep 1, 2011	7.62	7.75	7.51	7.57
5138	NYSE	HL	Wed, Aug 31, 2011	7.84	7.89	7.54	7.67
5137	NYSE	HL	Tue, Aug 30, 2011	7.79	7.97	7.69	7.79
5136	NYSE	HL	Mon, Aug 29, 2011	7.70	7.75	7.46	7.73
5135	NYSE	HL	Fri, Aug 26, 2011	7.32	7.70	7.18	7.68
5134	NYSE	HL	Thu, Aug 25, 2011	7.27	7.45	7.21	7.35
5133	NYSE	HL	Wed, Aug 24, 2011	7.30	7.35	7.08	7.34
5132	NYSE	HL	Tue, Aug 23, 2011	7.55	7.56	7.21	7.37
5131	NYSE	HL	Mon, Aug 22, 2011	7.22	7.62	7.22	7.58
5130	NYSE	HL	Fri, Aug 19, 2011	7.16	7.43	7.07	7.10
5129	NYSE	HL	Thu, Aug 18, 2011	7.22	7.32	6.97	7.03
5128	NYSE	HL	Wed, Aug 17, 2011	7.16	7.33	7.08	7.11
5127	NYSE	HL	Tue, Aug 16, 2011	7.45	7.51	7.07	7.12
5126	NYSE	HL	Mon, Aug 15, 2011	7.31	7.57	7.21	7.49
5125	NYSE	HL	Fri, Aug 12, 2011	7.35	7.38	7.05	7.23
5124	NYSE	HL	Thu, Aug 11, 2011	7.13	7.47	6.91	7.41
5123	NYSE	HL	Wed, Aug 10, 2011	7.12	7.47	6.88	7.14
5122	NYSE	HL	Tue, Aug 9, 2011	6.64	7.27	6.50	7.27
5121	NYSE	HL	Mon, Aug 8, 2011	7.07	7.24	6.62	6.66
5120	NYSE	HL	Fri, Aug 5, 2011	7.54	7.67	6.91	7.16
5119	NYSE	HL	Thu, Aug 4, 2011	8.32	8.38	7.27	7.42
5118	NYSE	HL	Wed, Aug 3, 2011	8.15	8.38	8.13	8.27
5117	NYSE	HL	Tue, Aug 2, 2011	8.04	8.29	7.97	8.06
5116	NYSE	HL	Mon, Aug 1, 2011	7.82	8.00	7.77	7.90
5115	NYSE	HL	Fri, Jul 29, 2011	7.88	7.92	7.65	7.77
5114	NYSE	HL	Thu, Jul 28, 2011	7.96	7.99	7.79	7.90
5113	NYSE	HL	Wed, Jul 27, 2011	8.35	8.45	8.05	8.07
5112	NYSE	HL	Tue, Jul 26, 2011	8.51	8.57	8.28	8.31
5111	NYSE	HL	Mon, Jul 25, 2011	8.43	8.65	8.37	8.41
5110	NYSE	HL	Fri, Jul 22, 2011	8.32	8.46	8.26	8.34
5109	NYSE	HL	Thu, Jul 21, 2011	8.31	8.35	8.11	8.18
5108	NYSE	HL	Wed, Jul 20, 2011	8.22	8.36	8.08	8.31
5107	NYSE	HL	Tue, Jul 19, 2011	8.45	8.50	8.26	8.34
5106	NYSE	HL	Mon, Jul 18, 2011	8.40	8.47	8.32	8.45
5105	NYSE	HL	Fri, Jul 15, 2011	8.20	8.28	8.02	8.19
5104	NYSE	HL	Thu, Jul 14, 2011	8.50	8.55	8.06	8.17
5103	NYSE	HL	Wed, Jul 13, 2011	7.95	8.49	7.91	8.35
5102	NYSE	HL	Tue, Jul 12, 2011	7.63	7.94	7.58	7.78
5101	NYSE	HL	Mon, Jul 11, 2011	8.01	8.04	7.48	7.72
5100	NYSE	HL	Fri, Jul 8, 2011	8.07	8.17	7.93	8.00
5099	NYSE	HL	Thu, Jul 7, 2011	8.06	8.28	8.04	8.06
5098	NYSE	HL	Wed, Jul 6, 2011	7.83	8.10	7.78	7.96
5097	NYSE	HL	Tue, Jul 5, 2011	7.86	8.00	7.83	7.84
5096	NYSE	HL	Fri, Jul 1, 2011	7.60	7.72	7.50	7.69
5095	NYSE	HL	Thu, Jun 30, 2011	7.65	7.79	7.55	7.69
5094	NYSE	HL	Wed, Jun 29, 2011	7.49	7.74	7.43	7.61
5093	NYSE	HL	Tue, Jun 28, 2011	7.30	7.47	7.26	7.44
5092	NYSE	HL	Mon, Jun 27, 2011	7.25	7.31	7.10	7.25
5091	NYSE	HL	Fri, Jun 24, 2011	7.48	7.55	7.27	7.29
5090	NYSE	HL	Thu, Jun 23, 2011	7.24	7.49	7.04	7.49
5089	NYSE	HL	Wed, Jun 22, 2011	7.42	7.65	7.39	7.39
5088	NYSE	HL	Tue, Jun 21, 2011	7.14	7.43	7.13	7.42
5087	NYSE	HL	Mon, Jun 20, 2011	6.96	7.14	6.94	7.06
5086	NYSE	HL	Fri, Jun 17, 2011	7.05	7.24	6.96	6.99
5085	NYSE	HL	Thu, Jun 16, 2011	7.11	7.24	6.87	7.01
5084	NYSE	HL	Wed, Jun 15, 2011	7.35	7.42	7.07	7.15
5083	NYSE	HL	Tue, Jun 14, 2011	7.23	7.48	7.15	7.42
5082	NYSE	HL	Mon, Jun 13, 2011	7.30	7.42	7.13	7.21
5081	NYSE	HL	Fri, Jun 10, 2011	7.41	7.49	7.26	7.38
5080	NYSE	HL	Thu, Jun 9, 2011	7.43	7.64	7.28	7.53
5079	NYSE	HL	Wed, Jun 8, 2011	7.68	7.78	7.27	7.37
5078	NYSE	HL	Tue, Jun 7, 2011	7.70	7.87	7.61	7.73
5077	NYSE	HL	Mon, Jun 6, 2011	7.97	7.99	7.67	7.67
5076	NYSE	HL	Fri, Jun 3, 2011	7.97	8.05	7.88	7.90
5075	NYSE	HL	Thu, Jun 2, 2011	8.16	8.31	7.85	8.03
5074	NYSE	HL	Wed, Jun 1, 2011	8.46	8.46	8.12	8.14
5073	NYSE	HL	Tue, May 31, 2011	8.62	8.64	8.31	8.49
5072	NYSE	HL	Fri, May 27, 2011	8.44	8.61	8.39	8.50
5071	NYSE	HL	Thu, May 26, 2011	8.40	8.43	8.20	8.39
5070	NYSE	HL	Wed, May 25, 2011	8.28	8.48	8.21	8.41
5069	NYSE	HL	Tue, May 24, 2011	8.10	8.29	8.04	8.18
5068	NYSE	HL	Mon, May 23, 2011	7.97	8.13	7.89	7.98
5067	NYSE	HL	Fri, May 20, 2011	8.03	8.16	7.89	8.03
5066	NYSE	HL	Thu, May 19, 2011	8.18	8.19	8.00	8.05
5065	NYSE	HL	Wed, May 18, 2011	8.19	8.29	8.09	8.14
5064	NYSE	HL	Tue, May 17, 2011	7.98	8.10	7.82	8.08
5063	NYSE	HL	Mon, May 16, 2011	8.05	8.35	7.96	8.01
5062	NYSE	HL	Fri, May 13, 2011	8.21	8.33	7.93	8.13
5061	NYSE	HL	Thu, May 12, 2011	8.03	8.34	7.88	8.14
5060	NYSE	HL	Wed, May 11, 2011	8.50	8.53	8.06	8.24
5059	NYSE	HL	Tue, May 10, 2011	8.68	8.82	8.58	8.60
5058	NYSE	HL	Mon, May 9, 2011	8.45	8.65	8.23	8.65
5057	NYSE	HL	Fri, May 6, 2011	8.19	8.40	8.00	8.09
5056	NYSE	HL	Thu, May 5, 2011	8.21	8.28	7.85	7.98
5055	NYSE	HL	Wed, May 4, 2011	8.34	8.51	8.06	8.31
5054	NYSE	HL	Tue, May 3, 2011	8.80	8.85	8.17	8.42
5053	NYSE	HL	Mon, May 2, 2011	9.18	9.41	8.82	8.87
5052	NYSE	HL	Fri, Apr 29, 2011	9.30	9.46	9.24	9.41
5051	NYSE	HL	Thu, Apr 28, 2011	9.52	9.62	9.23	9.32
5050	NYSE	HL	Wed, Apr 27, 2011	9.18	9.53	8.90	9.49
5049	NYSE	HL	Tue, Apr 26, 2011	9.16	9.20	8.97	9.13
5048	NYSE	HL	Mon, Apr 25, 2011	9.63	9.65	9.26	9.28
5047	NYSE	HL	Thu, Apr 21, 2011	9.37	9.47	9.25	9.46
5046	NYSE	HL	Wed, Apr 20, 2011	9.19	9.33	9.10	9.22
5045	NYSE	HL	Tue, Apr 19, 2011	8.93	9.03	8.74	9.01
5044	NYSE	HL	Mon, Apr 18, 2011	9.08	9.30	8.71	8.86
5043	NYSE	HL	Fri, Apr 15, 2011	9.65	9.69	9.47	9.61
5042	NYSE	HL	Thu, Apr 14, 2011	9.23	9.60	9.19	9.53
5041	NYSE	HL	Wed, Apr 13, 2011	9.17	9.29	9.00	9.19
5040	NYSE	HL	Tue, Apr 12, 2011	9.14	9.27	8.89	8.98
5039	NYSE	HL	Mon, Apr 11, 2011	9.81	9.88	9.00	9.13
5038	NYSE	HL	Fri, Apr 8, 2011	9.80	9.95	9.66	9.76
5037	NYSE	HL	Thu, Apr 7, 2011	9.49	9.73	9.40	9.55
5036	NYSE	HL	Wed, Apr 6, 2011	9.70	9.78	9.41	9.51
5035	NYSE	HL	Tue, Apr 5, 2011	9.07	9.55	9.04	9.53
5034	NYSE	HL	Mon, Apr 4, 2011	9.17	9.28	9.08	9.13
5033	NYSE	HL	Fri, Apr 1, 2011	8.94	9.11	8.89	9.00
5032	NYSE	HL	Thu, Mar 31, 2011	9.21	9.27	9.06	9.08
5031	NYSE	HL	Wed, Mar 30, 2011	9.03	9.09	8.76	9.05
5030	NYSE	HL	Tue, Mar 29, 2011	8.73	9.05	8.66	8.87
5029	NYSE	HL	Mon, Mar 28, 2011	8.78	9.07	8.75	8.81
5028	NYSE	HL	Fri, Mar 25, 2011	9.18	9.29	8.90	8.98
5027	NYSE	HL	Thu, Mar 24, 2011	9.41	9.53	9.10	9.12
5026	NYSE	HL	Wed, Mar 23, 2011	8.80	9.35	8.71	9.26
5025	NYSE	HL	Tue, Mar 22, 2011	8.70	8.84	8.52	8.71
5024	NYSE	HL	Mon, Mar 21, 2011	8.61	8.71	8.41	8.70
5023	NYSE	HL	Fri, Mar 18, 2011	8.25	8.47	8.04	8.34
5022	NYSE	HL	Thu, Mar 17, 2011	8.25	8.41	8.08	8.08
5021	NYSE	HL	Wed, Mar 16, 2011	8.61	8.62	8.03	8.15
5020	NYSE	HL	Tue, Mar 15, 2011	7.93	8.60	7.81	8.51
5019	NYSE	HL	Mon, Mar 14, 2011	8.94	8.94	8.40	8.57
5018	NYSE	HL	Fri, Mar 11, 2011	8.54	9.19	8.42	9.00
5017	NYSE	HL	Thu, Mar 10, 2011	9.00	9.00	8.65	8.74
5016	NYSE	HL	Wed, Mar 9, 2011	9.48	9.58	9.15	9.21
5015	NYSE	HL	Tue, Mar 8, 2011	9.46	9.58	9.02	9.49
5014	NYSE	HL	Mon, Mar 7, 2011	10.26	10.32	9.42	9.53
5013	NYSE	HL	Fri, Mar 4, 2011	10.03	10.30	10.01	10.12
5012	NYSE	HL	Thu, Mar 3, 2011	10.03	10.08	9.78	9.95
5011	NYSE	HL	Wed, Mar 2, 2011	10.36	10.42	10.07	10.24
5010	NYSE	HL	Tue, Mar 1, 2011	10.34	10.51	10.17	10.28
5009	NYSE	HL	Mon, Feb 28, 2011	11.01	11.08	9.74	10.15
5008	NYSE	HL	Fri, Feb 25, 2011	10.17	10.82	10.17	10.79
5007	NYSE	HL	Thu, Feb 24, 2011	10.58	10.58	10.04	10.09
5006	NYSE	HL	Wed, Feb 23, 2011	10.41	10.76	10.35	10.55
5005	NYSE	HL	Tue, Feb 22, 2011	11.04	11.08	10.36	10.40
5004	NYSE	HL	Fri, Feb 18, 2011	10.38	10.76	10.32	10.58
5003	NYSE	HL	Thu, Feb 17, 2011	10.12	10.30	9.98	10.27
5002	NYSE	HL	Wed, Feb 16, 2011	10.05	10.10	9.71	9.99
5001	NYSE	HL	Tue, Feb 15, 2011	10.08	10.24	10.03	10.15
5000	NYSE	HL	Mon, Feb 14, 2011	9.63	9.93	9.63	9.83
4999	NYSE	HL	Fri, Feb 11, 2011	9.66	9.76	9.42	9.54
4998	NYSE	HL	Thu, Feb 10, 2011	9.27	9.62	9.10	9.57
4997	NYSE	HL	Wed, Feb 9, 2011	9.85	9.92	9.41	9.45
4996	NYSE	HL	Tue, Feb 8, 2011	9.86	9.94	9.74	9.82
4995	NYSE	HL	Mon, Feb 7, 2011	9.79	9.96	9.63	9.65
4994	NYSE	HL	Fri, Feb 4, 2011	9.92	10.05	9.61	9.67
4993	NYSE	HL	Thu, Feb 3, 2011	9.30	9.90	9.09	9.84
4992	NYSE	HL	Wed, Feb 2, 2011	9.36	9.39	9.10	9.22
4991	NYSE	HL	Tue, Feb 1, 2011	9.15	9.38	9.01	9.35
4990	NYSE	HL	Mon, Jan 31, 2011	9.00	9.20	8.84	9.00
4989	NYSE	HL	Fri, Jan 28, 2011	8.56	9.30	8.50	9.09
4988	NYSE	HL	Thu, Jan 27, 2011	9.06	9.10	8.56	8.60
4987	NYSE	HL	Wed, Jan 26, 2011	8.43	9.08	8.41	9.07
4986	NYSE	HL	Tue, Jan 25, 2011	8.38	8.46	8.19	8.41
4985	NYSE	HL	Mon, Jan 24, 2011	8.58	8.83	8.43	8.53
4984	NYSE	HL	Fri, Jan 21, 2011	8.91	9.00	8.63	8.64
4983	NYSE	HL	Thu, Jan 20, 2011	9.11	9.12	8.70	8.95
4982	NYSE	HL	Wed, Jan 19, 2011	9.98	10.04	9.47	9.50
4981	NYSE	HL	Tue, Jan 18, 2011	9.71	9.88	9.68	9.76
4980	NYSE	HL	Fri, Jan 14, 2011	9.53	9.70	9.45	9.58
4979	NYSE	HL	Thu, Jan 13, 2011	10.34	10.38	9.67	9.75
4978	NYSE	HL	Wed, Jan 12, 2011	10.40	10.44	10.16	10.31
4977	NYSE	HL	Tue, Jan 11, 2011	10.30	10.45	10.21	10.35
4976	NYSE	HL	Mon, Jan 10, 2011	10.07	10.17	9.90	10.08
4975	NYSE	HL	Fri, Jan 7, 2011	9.72	10.25	9.70	10.02
4974	NYSE	HL	Thu, Jan 6, 2011	10.39	10.42	9.90	9.92
4973	NYSE	HL	Wed, Jan 5, 2011	10.16	10.49	9.88	10.43
4972	NYSE	HL	Tue, Jan 4, 2011	11.03	11.08	10.12	10.48
4971	NYSE	HL	Mon, Jan 3, 2011	11.42	11.56	11.16	11.24
4970	NYSE	HL	Fri, Dec 31, 2010	11.22	11.42	11.12	11.26
4969	NYSE	HL	Thu, Dec 30, 2010	11.37	11.44	11.07	11.13
4968	NYSE	HL	Wed, Dec 29, 2010	11.38	11.52	11.30	11.34
4967	NYSE	HL	Tue, Dec 28, 2010	10.98	11.34	10.86	11.24
4966	NYSE	HL	Mon, Dec 27, 2010	10.87	10.88	10.59	10.66
4965	NYSE	HL	Thu, Dec 23, 2010	10.62	10.93	10.51	10.77
4964	NYSE	HL	Wed, Dec 22, 2010	11.00	11.04	10.74	10.74
4963	NYSE	HL	Tue, Dec 21, 2010	10.89	11.03	10.72	10.93
4962	NYSE	HL	Mon, Dec 20, 2010	10.72	10.90	10.52	10.83
4961	NYSE	HL	Fri, Dec 17, 2010	10.60	10.79	10.50	10.60
4960	NYSE	HL	Thu, Dec 16, 2010	10.72	10.72	10.27	10.57
4959	NYSE	HL	Wed, Dec 15, 2010	10.82	11.04	10.73	10.73
4958	NYSE	HL	Tue, Dec 14, 2010	11.05	11.30	10.88	11.03
4957	NYSE	HL	Mon, Dec 13, 2010	11.07	11.27	10.90	11.00
4956	NYSE	HL	Fri, Dec 10, 2010	10.34	10.73	10.12	10.68
4955	NYSE	HL	Thu, Dec 9, 2010	10.42	10.61	10.26	10.44
4954	NYSE	HL	Wed, Dec 8, 2010	10.36	10.38	9.90	10.23
4953	NYSE	HL	Tue, Dec 7, 2010	11.37	11.40	10.50	10.51
4952	NYSE	HL	Mon, Dec 6, 2010	10.80	11.05	10.63	11.01
4951	NYSE	HL	Fri, Dec 3, 2010	9.86	10.56	9.77	10.50
4950	NYSE	HL	Thu, Dec 2, 2010	9.73	9.94	9.62	9.75
4949	NYSE	HL	Wed, Dec 1, 2010	9.80	9.95	9.60	9.72
4948	NYSE	HL	Tue, Nov 30, 2010	9.22	9.75	9.18	9.59
4947	NYSE	HL	Mon, Nov 29, 2010	8.80	9.21	8.62	9.17
4946	NYSE	HL	Fri, Nov 26, 2010	8.78	8.90	8.68	8.80
4945	NYSE	HL	Wed, Nov 24, 2010	8.95	9.03	8.85	8.96
4944	NYSE	HL	Tue, Nov 23, 2010	8.93	9.07	8.76	8.95
4943	NYSE	HL	Mon, Nov 22, 2010	8.55	9.05	8.45	9.05
4942	NYSE	HL	Fri, Nov 19, 2010	8.42	8.63	8.16	8.58
4941	NYSE	HL	Thu, Nov 18, 2010	8.54	8.63	8.26	8.47
4940	NYSE	HL	Wed, Nov 17, 2010	7.89	8.24	7.87	8.12
4939	NYSE	HL	Tue, Nov 16, 2010	8.18	8.19	7.71	7.84
4938	NYSE	HL	Mon, Nov 15, 2010	8.44	8.57	8.22	8.31
4937	NYSE	HL	Fri, Nov 12, 2010	8.64	8.78	8.21	8.41
4936	NYSE	HL	Thu, Nov 11, 2010	8.86	8.92	8.56	8.92
4935	NYSE	HL	Wed, Nov 10, 2010	8.65	8.80	8.12	8.76
4934	NYSE	HL	Tue, Nov 9, 2010	9.63	9.75	8.09	8.32
4933	NYSE	HL	Mon, Nov 8, 2010	8.00	9.00	7.94	8.96
4932	NYSE	HL	Fri, Nov 5, 2010	7.69	8.20	7.65	7.93
4931	NYSE	HL	Thu, Nov 4, 2010	7.16	7.70	7.15	7.68
4930	NYSE	HL	Wed, Nov 3, 2010	6.96	7.02	6.68	6.96
4929	NYSE	HL	Tue, Nov 2, 2010	6.98	7.00	6.90	6.97
4928	NYSE	HL	Mon, Nov 1, 2010	6.94	7.05	6.81	6.91
4927	NYSE	HL	Fri, Oct 29, 2010	6.85	6.95	6.81	6.89
4926	NYSE	HL	Thu, Oct 28, 2010	6.85	6.93	6.78	6.84
4925	NYSE	HL	Wed, Oct 27, 2010	6.83	6.85	6.60	6.79
4924	NYSE	HL	Tue, Oct 26, 2010	6.77	6.94	6.63	6.90
4923	NYSE	HL	Mon, Oct 25, 2010	6.85	6.93	6.77	6.84
4922	NYSE	HL	Fri, Oct 22, 2010	6.54	6.70	6.47	6.70
4921	NYSE	HL	Thu, Oct 21, 2010	6.85	6.90	6.50	6.59
4920	NYSE	HL	Wed, Oct 20, 2010	6.61	6.86	6.61	6.81
4919	NYSE	HL	Tue, Oct 19, 2010	6.91	6.91	6.57	6.60
4918	NYSE	HL	Mon, Oct 18, 2010	6.95	7.17	6.82	7.16
4917	NYSE	HL	Fri, Oct 15, 2010	7.11	7.13	6.77	7.00
4916	NYSE	HL	Thu, Oct 14, 2010	7.00	7.19	6.92	7.06
4915	NYSE	HL	Wed, Oct 13, 2010	6.78	6.99	6.76	6.93
4914	NYSE	HL	Tue, Oct 12, 2010	6.68	6.70	6.52	6.68
4913	NYSE	HL	Mon, Oct 11, 2010	6.70	6.78	6.60	6.72
4912	NYSE	HL	Fri, Oct 8, 2010	6.43	6.70	6.43	6.69
4911	NYSE	HL	Thu, Oct 7, 2010	6.75	6.77	6.28	6.41
4910	NYSE	HL	Wed, Oct 6, 2010	6.67	6.73	6.58	6.70
4909	NYSE	HL	Tue, Oct 5, 2010	6.40	6.61	6.39	6.61
4908	NYSE	HL	Mon, Oct 4, 2010	6.34	6.34	6.20	6.25
4907	NYSE	HL	Fri, Oct 1, 2010	6.39	6.45	6.35	6.38
4906	NYSE	HL	Thu, Sep 30, 2010	6.42	6.44	6.15	6.32
4905	NYSE	HL	Wed, Sep 29, 2010	6.36	6.43	6.30	6.35
4904	NYSE	HL	Tue, Sep 28, 2010	6.16	6.37	5.89	6.37
4903	NYSE	HL	Mon, Sep 27, 2010	6.30	6.30	6.14	6.17
4902	NYSE	HL	Fri, Sep 24, 2010	6.30	6.35	6.16	6.25
4901	NYSE	HL	Thu, Sep 23, 2010	6.29	6.36	6.16	6.18
4900	NYSE	HL	Wed, Sep 22, 2010	6.39	6.44	6.22	6.34
4899	NYSE	HL	Tue, Sep 21, 2010	6.20	6.34	6.09	6.27
4898	NYSE	HL	Mon, Sep 20, 2010	6.16	6.30	6.09	6.27
4897	NYSE	HL	Fri, Sep 17, 2010	6.22	6.26	6.04	6.12
4896	NYSE	HL	Thu, Sep 16, 2010	6.14	6.23	6.08	6.18
4895	NYSE	HL	Wed, Sep 15, 2010	6.01	6.12	5.96	6.09
4894	NYSE	HL	Tue, Sep 14, 2010	5.98	6.16	5.93	6.05
4893	NYSE	HL	Mon, Sep 13, 2010	5.87	5.95	5.84	5.85
4892	NYSE	HL	Fri, Sep 10, 2010	5.70	5.86	5.68	5.80
4891	NYSE	HL	Thu, Sep 9, 2010	5.98	6.02	5.65	5.71
4890	NYSE	HL	Wed, Sep 8, 2010	6.00	6.05	5.86	5.92
4889	NYSE	HL	Tue, Sep 7, 2010	5.90	6.00	5.85	5.94
4888	NYSE	HL	Fri, Sep 3, 2010	5.72	5.85	5.65	5.85
4887	NYSE	HL	Thu, Sep 2, 2010	5.81	5.86	5.68	5.79
4886	NYSE	HL	Wed, Sep 1, 2010	5.81	5.87	5.62	5.70
4885	NYSE	HL	Tue, Aug 31, 2010	5.54	5.94	5.54	5.72
4884	NYSE	HL	Mon, Aug 30, 2010	5.53	5.56	5.37	5.45
4883	NYSE	HL	Fri, Aug 27, 2010	5.21	5.49	5.13	5.49
4882	NYSE	HL	Thu, Aug 26, 2010	5.10	5.25	5.09	5.14
4881	NYSE	HL	Wed, Aug 25, 2010	4.90	5.10	4.85	5.08
4880	NYSE	HL	Tue, Aug 24, 2010	4.77	4.96	4.75	4.80
4879	NYSE	HL	Mon, Aug 23, 2010	4.97	5.02	4.86	4.86
4878	NYSE	HL	Fri, Aug 20, 2010	4.99	4.99	4.88	4.95
4877	NYSE	HL	Thu, Aug 19, 2010	5.11	5.21	5.01	5.05
4876	NYSE	HL	Wed, Aug 18, 2010	4.92	5.06	4.89	5.06
4875	NYSE	HL	Tue, Aug 17, 2010	4.97	4.99	4.91	4.96
4874	NYSE	HL	Mon, Aug 16, 2010	4.94	4.97	4.89	4.91
4873	NYSE	HL	Fri, Aug 13, 2010	4.94	4.96	4.84	4.84
4872	NYSE	HL	Thu, Aug 12, 2010	4.89	5.02	4.89	4.97
4871	NYSE	HL	Wed, Aug 11, 2010	5.00	5.00	4.83	4.86
4870	NYSE	HL	Tue, Aug 10, 2010	5.01	5.12	4.90	5.06
4869	NYSE	HL	Mon, Aug 9, 2010	5.08	5.12	5.00	5.12
4868	NYSE	HL	Fri, Aug 6, 2010	5.11	5.23	5.06	5.12
4867	NYSE	HL	Thu, Aug 5, 2010	5.15	5.18	5.07	5.10
4866	NYSE	HL	Wed, Aug 4, 2010	5.12	5.18	5.07	5.18
4865	NYSE	HL	Tue, Aug 3, 2010	4.97	5.12	4.97	5.03
4864	NYSE	HL	Mon, Aug 2, 2010	5.02	5.10	4.91	4.99
4863	NYSE	HL	Fri, Jul 30, 2010	4.85	4.96	4.81	4.94
4862	NYSE	HL	Thu, Jul 29, 2010	4.90	4.97	4.83	4.85
4861	NYSE	HL	Wed, Jul 28, 2010	4.67	4.95	4.63	4.85
4860	NYSE	HL	Tue, Jul 27, 2010	4.92	4.92	4.69	4.72
4859	NYSE	HL	Mon, Jul 26, 2010	4.97	4.99	4.88	4.93
4858	NYSE	HL	Fri, Jul 23, 2010	4.94	4.98	4.82	4.95
4857	NYSE	HL	Thu, Jul 22, 2010	4.77	4.92	4.77	4.84
4856	NYSE	HL	Wed, Jul 21, 2010	4.88	4.95	4.66	4.70
4855	NYSE	HL	Tue, Jul 20, 2010	4.60	4.84	4.59	4.82
4854	NYSE	HL	Mon, Jul 19, 2010	4.63	4.70	4.52	4.64
4853	NYSE	HL	Fri, Jul 16, 2010	4.80	4.83	4.52	4.70
4852	NYSE	HL	Thu, Jul 15, 2010	4.98	4.99	4.82	4.91
4851	NYSE	HL	Wed, Jul 14, 2010	4.94	5.05	4.88	4.92
4850	NYSE	HL	Tue, Jul 13, 2010	5.10	5.10	4.96	4.97
4849	NYSE	HL	Mon, Jul 12, 2010	5.04	5.09	4.91	4.95
4848	NYSE	HL	Fri, Jul 9, 2010	5.00	5.11	4.97	5.07
4847	NYSE	HL	Thu, Jul 8, 2010	5.02	5.03	4.80	4.93
4846	NYSE	HL	Wed, Jul 7, 2010	4.83	5.00	4.80	4.98
4845	NYSE	HL	Tue, Jul 6, 2010	4.95	5.01	4.77	4.82
4844	NYSE	HL	Fri, Jul 2, 2010	5.03	5.10	4.88	4.92
4843	NYSE	HL	Thu, Jul 1, 2010	5.18	5.33	4.88	5.01
4842	NYSE	HL	Wed, Jun 30, 2010	5.38	5.54	5.21	5.22
4841	NYSE	HL	Tue, Jun 29, 2010	5.52	5.55	5.35	5.38
4840	NYSE	HL	Mon, Jun 28, 2010	5.75	5.87	5.61	5.62
4839	NYSE	HL	Fri, Jun 25, 2010	5.61	5.80	5.57	5.78
4838	NYSE	HL	Thu, Jun 24, 2010	5.53	5.70	5.47	5.49
4837	NYSE	HL	Wed, Jun 23, 2010	5.52	5.62	5.40	5.61
4836	NYSE	HL	Tue, Jun 22, 2010	5.66	5.74	5.52	5.52
4835	NYSE	HL	Mon, Jun 21, 2010	5.96	5.99	5.59	5.63
4834	NYSE	HL	Fri, Jun 18, 2010	5.69	5.96	5.68	5.89
4833	NYSE	HL	Thu, Jun 17, 2010	5.57	5.62	5.48	5.56
4832	NYSE	HL	Wed, Jun 16, 2010	5.43	5.51	5.38	5.44
4831	NYSE	HL	Tue, Jun 15, 2010	5.32	5.45	5.28	5.45
4830	NYSE	HL	Mon, Jun 14, 2010	5.38	5.41	5.23	5.25
4829	NYSE	HL	Fri, Jun 11, 2010	5.30	5.32	5.20	5.31
4828	NYSE	HL	Thu, Jun 10, 2010	5.23	5.32	5.18	5.27
4827	NYSE	HL	Wed, Jun 9, 2010	5.32	5.40	5.16	5.22
4826	NYSE	HL	Tue, Jun 8, 2010	5.17	5.39	5.16	5.31
4825	NYSE	HL	Mon, Jun 7, 2010	5.05	5.25	4.96	5.10
4824	NYSE	HL	Fri, Jun 4, 2010	5.13	5.25	5.00	5.02
4823	NYSE	HL	Thu, Jun 3, 2010	5.43	5.46	5.18	5.31
4822	NYSE	HL	Wed, Jun 2, 2010	5.20	5.44	5.19	5.43
4821	NYSE	HL	Tue, Jun 1, 2010	5.46	5.55	5.24	5.24
4820	NYSE	HL	Fri, May 28, 2010	5.49	5.51	5.35	5.38
4819	NYSE	HL	Thu, May 27, 2010	5.37	5.50	5.37	5.50
4818	NYSE	HL	Wed, May 26, 2010	5.49	5.54	5.24	5.27
4817	NYSE	HL	Tue, May 25, 2010	5.01	5.32	4.91	5.31
4816	NYSE	HL	Mon, May 24, 2010	5.38	5.46	5.16	5.16
4815	NYSE	HL	Fri, May 21, 2010	4.94	5.33	4.86	5.25
4814	NYSE	HL	Thu, May 20, 2010	5.37	5.47	5.10	5.11
4813	NYSE	HL	Wed, May 19, 2010	5.78	5.86	5.38	5.57
4812	NYSE	HL	Tue, May 18, 2010	5.90	6.02	5.82	5.90
4811	NYSE	HL	Mon, May 17, 2010	6.14	6.20	5.88	5.95
4810	NYSE	HL	Fri, May 14, 2010	6.41	6.43	5.93	6.19
4809	NYSE	HL	Thu, May 13, 2010	6.35	6.47	6.20	6.26
4808	NYSE	HL	Wed, May 12, 2010	6.36	6.47	6.27	6.33
4807	NYSE	HL	Tue, May 11, 2010	5.96	6.26	5.94	6.19
4806	NYSE	HL	Mon, May 10, 2010	5.75	5.85	5.58	5.83
4805	NYSE	HL	Fri, May 7, 2010	5.66	5.76	5.43	5.56
4804	NYSE	HL	Thu, May 6, 2010	5.54	5.74	5.32	5.64
4803	NYSE	HL	Wed, May 5, 2010	5.41	5.70	5.34	5.53
4802	NYSE	HL	Tue, May 4, 2010	5.85	5.88	5.55	5.61
4801	NYSE	HL	Mon, May 3, 2010	6.06	6.10	5.83	5.92
4800	NYSE	HL	Fri, Apr 30, 2010	6.07	6.13	5.95	5.97
4799	NYSE	HL	Thu, Apr 29, 2010	6.02	6.10	5.90	5.98
4798	NYSE	HL	Wed, Apr 28, 2010	5.89	6.12	5.81	6.06
4797	NYSE	HL	Tue, Apr 27, 2010	5.82	5.96	5.75	5.85
4796	NYSE	HL	Mon, Apr 26, 2010	5.92	6.00	5.86	5.89
4795	NYSE	HL	Fri, Apr 23, 2010	5.77	5.92	5.71	5.91
4794	NYSE	HL	Thu, Apr 22, 2010	5.66	5.84	5.55	5.83
4793	NYSE	HL	Wed, Apr 21, 2010	5.71	5.76	5.52	5.73
4792	NYSE	HL	Tue, Apr 20, 2010	5.63	5.75	5.63	5.68
4791	NYSE	HL	Mon, Apr 19, 2010	5.57	5.61	5.44	5.56
4790	NYSE	HL	Fri, Apr 16, 2010	5.77	5.81	5.55	5.64
4789	NYSE	HL	Thu, Apr 15, 2010	5.83	5.92	5.81	5.84
4788	NYSE	HL	Wed, Apr 14, 2010	5.85	5.90	5.77	5.85
4787	NYSE	HL	Tue, Apr 13, 2010	5.92	5.92	5.66	5.80
4786	NYSE	HL	Mon, Apr 12, 2010	6.11	6.18	5.91	5.95
4785	NYSE	HL	Fri, Apr 9, 2010	6.11	6.20	6.07	6.12
4784	NYSE	HL	Thu, Apr 8, 2010	5.99	6.09	5.87	6.02
4783	NYSE	HL	Wed, Apr 7, 2010	5.93	6.15	5.92	6.03
4782	NYSE	HL	Tue, Apr 6, 2010	5.84	5.92	5.80	5.90
4781	NYSE	HL	Mon, Apr 5, 2010	5.81	5.92	5.75	5.90
4780	NYSE	HL	Thu, Apr 1, 2010	5.60	5.74	5.58	5.74
4779	NYSE	HL	Wed, Mar 31, 2010	5.49	5.57	5.45	5.47
4778	NYSE	HL	Tue, Mar 30, 2010	5.49	5.52	5.35	5.42
4777	NYSE	HL	Mon, Mar 29, 2010	5.45	5.51	5.39	5.42
4776	NYSE	HL	Fri, Mar 26, 2010	5.33	5.37	5.20	5.33
4775	NYSE	HL	Thu, Mar 25, 2010	5.42	5.48	5.17	5.18
4774	NYSE	HL	Wed, Mar 24, 2010	5.49	5.51	5.32	5.33
4773	NYSE	HL	Tue, Mar 23, 2010	5.40	5.69	5.32	5.62
4772	NYSE	HL	Mon, Mar 22, 2010	5.30	5.48	5.22	5.42
4771	NYSE	HL	Fri, Mar 19, 2010	5.69	5.73	5.44	5.49
4770	NYSE	HL	Thu, Mar 18, 2010	5.90	5.96	5.66	5.70
4769	NYSE	HL	Wed, Mar 17, 2010	5.77	5.95	5.75	5.86
4768	NYSE	HL	Tue, Mar 16, 2010	5.63	5.76	5.60	5.76
4767	NYSE	HL	Mon, Mar 15, 2010	5.51	5.52	5.38	5.49
4766	NYSE	HL	Fri, Mar 12, 2010	5.59	5.63	5.45	5.50
4765	NYSE	HL	Thu, Mar 11, 2010	5.43	5.59	5.30	5.56
4764	NYSE	HL	Wed, Mar 10, 2010	5.65	5.70	5.42	5.50
4763	NYSE	HL	Tue, Mar 9, 2010	5.49	5.68	5.46	5.56
4762	NYSE	HL	Mon, Mar 8, 2010	5.65	5.75	5.57	5.63
4761	NYSE	HL	Fri, Mar 5, 2010	5.54	5.69	5.54	5.65
4760	NYSE	HL	Thu, Mar 4, 2010	5.50	5.56	5.34	5.48
4759	NYSE	HL	Wed, Mar 3, 2010	5.63	5.73	5.55	5.56
4758	NYSE	HL	Tue, Mar 2, 2010	5.40	5.63	5.35	5.52
4757	NYSE	HL	Mon, Mar 1, 2010	5.24	5.34	5.12	5.33
4756	NYSE	HL	Fri, Feb 26, 2010	5.20	5.25	5.10	5.20
4755	NYSE	HL	Thu, Feb 25, 2010	4.88	5.20	4.80	5.18
4754	NYSE	HL	Wed, Feb 24, 2010	5.00	5.09	4.95	4.99
4753	NYSE	HL	Tue, Feb 23, 2010	5.25	5.30	4.92	5.02
4752	NYSE	HL	Mon, Feb 22, 2010	5.32	5.41	5.24	5.30
4751	NYSE	HL	Fri, Feb 19, 2010	5.24	5.41	5.15	5.27
4750	NYSE	HL	Thu, Feb 18, 2010	5.39	5.50	5.26	5.30
4749	NYSE	HL	Wed, Feb 17, 2010	5.66	5.71	5.31	5.40
4748	NYSE	HL	Tue, Feb 16, 2010	5.34	5.52	5.30	5.51
4747	NYSE	HL	Fri, Feb 12, 2010	5.00	5.16	4.90	5.12
4746	NYSE	HL	Thu, Feb 11, 2010	4.89	5.19	4.82	5.18
4745	NYSE	HL	Wed, Feb 10, 2010	4.90	4.96	4.71	4.84
4744	NYSE	HL	Tue, Feb 9, 2010	4.78	4.94	4.69	4.89
4743	NYSE	HL	Mon, Feb 8, 2010	4.86	4.93	4.54	4.57
4742	NYSE	HL	Fri, Feb 5, 2010	4.46	4.84	4.27	4.84
4741	NYSE	HL	Thu, Feb 4, 2010	4.97	4.99	4.51	4.52
4740	NYSE	HL	Wed, Feb 3, 2010	5.14	5.31	5.08	5.11
4739	NYSE	HL	Tue, Feb 2, 2010	5.25	5.30	5.06	5.09
4738	NYSE	HL	Mon, Feb 1, 2010	4.63	5.14	4.61	5.13
4737	NYSE	HL	Fri, Jan 29, 2010	4.85	4.93	4.54	4.56
4736	NYSE	HL	Thu, Jan 28, 2010	5.05	5.14	4.75	4.90
4735	NYSE	HL	Wed, Jan 27, 2010	5.09	5.17	4.83	4.97
4734	NYSE	HL	Tue, Jan 26, 2010	4.99	5.29	4.92	5.04
4733	NYSE	HL	Mon, Jan 25, 2010	5.33	5.35	5.14	5.16
4732	NYSE	HL	Fri, Jan 22, 2010	5.25	5.54	5.12	5.21
4731	NYSE	HL	Thu, Jan 21, 2010	5.75	5.85	5.32	5.33
4730	NYSE	HL	Wed, Jan 20, 2010	6.08	6.12	5.75	5.85
4729	NYSE	HL	Tue, Jan 19, 2010	6.19	6.35	6.15	6.24
4728	NYSE	HL	Fri, Jan 15, 2010	6.20	6.28	6.06	6.16
4727	NYSE	HL	Thu, Jan 14, 2010	6.40	6.41	6.18	6.25
4726	NYSE	HL	Wed, Jan 13, 2010	6.28	6.32	6.08	6.29
4725	NYSE	HL	Tue, Jan 12, 2010	6.44	6.53	6.07	6.17
4724	NYSE	HL	Mon, Jan 11, 2010	6.90	6.99	6.59	6.63
4723	NYSE	HL	Fri, Jan 8, 2010	6.80	6.80	6.55	6.69
4722	NYSE	HL	Thu, Jan 7, 2010	6.85	6.88	6.65	6.67
4721	NYSE	HL	Wed, Jan 6, 2010	6.68	6.93	6.66	6.85
4720	NYSE	HL	Tue, Jan 5, 2010	6.58	6.65	6.44	6.52
4719	NYSE	HL	Mon, Jan 4, 2010	6.42	6.49	6.38	6.47
4718	NYSE	HL	Thu, Dec 31, 2009	6.38	6.41	6.16	6.18
4717	NYSE	HL	Wed, Dec 30, 2009	6.18	6.33	6.12	6.24
4716	NYSE	HL	Tue, Dec 29, 2009	6.38	6.43	6.26	6.29
4715	NYSE	HL	Mon, Dec 28, 2009	6.62	6.66	6.33	6.38
4714	NYSE	HL	Thu, Dec 24, 2009	6.53	6.59	6.46	6.49
4713	NYSE	HL	Wed, Dec 23, 2009	6.28	6.48	6.26	6.39
4712	NYSE	HL	Tue, Dec 22, 2009	6.27	6.32	5.96	6.21
4711	NYSE	HL	Mon, Dec 21, 2009	6.46	6.50	6.21	6.24
4710	NYSE	HL	Fri, Dec 18, 2009	6.29	6.48	6.17	6.32
4709	NYSE	HL	Thu, Dec 17, 2009	6.58	6.60	6.21	6.21
4708	NYSE	HL	Wed, Dec 16, 2009	6.70	6.84	6.65	6.72
4707	NYSE	HL	Tue, Dec 15, 2009	6.56	6.74	6.45	6.54
4706	NYSE	HL	Mon, Dec 14, 2009	6.63	6.67	6.45	6.64
4705	NYSE	HL	Fri, Dec 11, 2009	6.67	6.75	6.40	6.51
4704	NYSE	HL	Thu, Dec 10, 2009	6.63	6.74	6.50	6.63
4703	NYSE	HL	Wed, Dec 9, 2009	6.29	6.60	6.23	6.56
4702	NYSE	HL	Tue, Dec 8, 2009	6.57	6.57	6.11	6.17
4701	NYSE	HL	Mon, Dec 7, 2009	6.51	6.85	6.31	6.67
4700	NYSE	HL	Fri, Dec 4, 2009	6.90	7.00	6.50	6.83
4699	NYSE	HL	Thu, Dec 3, 2009	7.28	7.39	7.02	7.07
4698	NYSE	HL	Wed, Dec 2, 2009	7.23	7.47	7.18	7.34
4697	NYSE	HL	Tue, Dec 1, 2009	6.85	7.17	6.84	7.06
4696	NYSE	HL	Mon, Nov 30, 2009	6.29	6.62	6.25	6.61
4695	NYSE	HL	Fri, Nov 27, 2009	6.17	6.56	6.00	6.32
4694	NYSE	HL	Wed, Nov 25, 2009	6.63	6.75	6.57	6.68
4693	NYSE	HL	Tue, Nov 24, 2009	6.50	6.54	6.27	6.50
4692	NYSE	HL	Mon, Nov 23, 2009	6.70	6.77	6.37	6.44
4691	NYSE	HL	Fri, Nov 20, 2009	6.14	6.31	6.03	6.26
4690	NYSE	HL	Thu, Nov 19, 2009	6.17	6.39	5.90	6.33
4689	NYSE	HL	Wed, Nov 18, 2009	6.46	6.54	6.15	6.28
4688	NYSE	HL	Tue, Nov 17, 2009	5.77	6.16	5.71	6.15
4687	NYSE	HL	Mon, Nov 16, 2009	5.52	5.94	5.51	5.84
4686	NYSE	HL	Fri, Nov 13, 2009	5.33	5.47	5.21	5.34
4685	NYSE	HL	Thu, Nov 12, 2009	5.45	5.52	5.28	5.34
4684	NYSE	HL	Wed, Nov 11, 2009	5.62	5.66	5.41	5.52
4683	NYSE	HL	Tue, Nov 10, 2009	5.42	5.50	5.22	5.43
4682	NYSE	HL	Mon, Nov 9, 2009	5.49	5.67	5.43	5.48
4681	NYSE	HL	Fri, Nov 6, 2009	5.03	5.32	5.01	5.25
4680	NYSE	HL	Thu, Nov 5, 2009	4.95	5.05	4.90	5.01
4679	NYSE	HL	Wed, Nov 4, 2009	4.99	5.16	4.84	4.88
4678	NYSE	HL	Tue, Nov 3, 2009	4.32	4.88	4.16	4.85
4677	NYSE	HL	Mon, Nov 2, 2009	4.22	4.35	3.95	4.11
4676	NYSE	HL	Fri, Oct 30, 2009	4.30	4.34	3.86	4.11
4675	NYSE	HL	Thu, Oct 29, 2009	4.02	4.41	4.02	4.36
4674	NYSE	HL	Wed, Oct 28, 2009	4.19	4.27	3.79	3.85
4673	NYSE	HL	Tue, Oct 27, 2009	4.34	4.39	4.15	4.31
4672	NYSE	HL	Mon, Oct 26, 2009	4.76	4.85	4.28	4.33
4671	NYSE	HL	Fri, Oct 23, 2009	4.94	4.95	4.73	4.77
4670	NYSE	HL	Thu, Oct 22, 2009	4.78	4.88	4.71	4.81
4669	NYSE	HL	Wed, Oct 21, 2009	4.72	5.05	4.69	4.77
4668	NYSE	HL	Tue, Oct 20, 2009	4.92	4.93	4.68	4.74
4667	NYSE	HL	Mon, Oct 19, 2009	4.83	4.96	4.73	4.90
4666	NYSE	HL	Fri, Oct 16, 2009	4.75	4.84	4.66	4.80
4665	NYSE	HL	Thu, Oct 15, 2009	4.79	4.86	4.73	4.77
4664	NYSE	HL	Wed, Oct 14, 2009	4.94	4.98	4.83	4.91
4663	NYSE	HL	Tue, Oct 13, 2009	4.80	4.89	4.66	4.82
4662	NYSE	HL	Mon, Oct 12, 2009	4.84	4.90	4.66	4.71
4661	NYSE	HL	Fri, Oct 9, 2009	4.95	4.95	4.58	4.76
4660	NYSE	HL	Thu, Oct 8, 2009	5.02	5.10	4.90	5.02
4659	NYSE	HL	Wed, Oct 7, 2009	4.86	4.90	4.73	4.90
4658	NYSE	HL	Tue, Oct 6, 2009	4.65	4.97	4.64	4.83
4657	NYSE	HL	Mon, Oct 5, 2009	4.12	4.38	4.08	4.35
4656	NYSE	HL	Fri, Oct 2, 2009	4.00	4.29	3.95	4.06
4655	NYSE	HL	Thu, Oct 1, 2009	4.43	4.43	4.05	4.13
4654	NYSE	HL	Wed, Sep 30, 2009	4.40	4.47	4.23	4.39
4653	NYSE	HL	Tue, Sep 29, 2009	4.20	4.35	4.15	4.28
4652	NYSE	HL	Mon, Sep 28, 2009	4.11	4.32	4.11	4.18
4651	NYSE	HL	Fri, Sep 25, 2009	4.09	4.19	3.97	4.09
4650	NYSE	HL	Thu, Sep 24, 2009	4.37	4.44	4.10	4.17
4649	NYSE	HL	Wed, Sep 23, 2009	4.56	4.61	4.34	4.34
4648	NYSE	HL	Tue, Sep 22, 2009	4.60	4.64	4.48	4.53
4647	NYSE	HL	Mon, Sep 21, 2009	4.20	4.36	4.03	4.32
4646	NYSE	HL	Fri, Sep 18, 2009	4.52	4.59	4.27	4.32
4645	NYSE	HL	Thu, Sep 17, 2009	4.99	5.00	4.26	4.52
4644	NYSE	HL	Wed, Sep 16, 2009	4.91	5.04	4.81	4.98
4643	NYSE	HL	Tue, Sep 15, 2009	4.44	4.74	4.37	4.62
4642	NYSE	HL	Mon, Sep 14, 2009	4.37	4.56	4.30	4.44
4641	NYSE	HL	Fri, Sep 11, 2009	4.44	4.69	4.19	4.39
4640	NYSE	HL	Thu, Sep 10, 2009	3.78	4.21	3.70	4.20
4639	NYSE	HL	Wed, Sep 9, 2009	3.85	3.95	3.62	3.76
4638	NYSE	HL	Tue, Sep 8, 2009	3.65	3.96	3.63	3.74
4637	NYSE	HL	Fri, Sep 4, 2009	3.36	3.47	3.29	3.45
4636	NYSE	HL	Thu, Sep 3, 2009	3.23	3.40	3.14	3.36
4635	NYSE	HL	Wed, Sep 2, 2009	2.95	3.16	2.88	3.13
4634	NYSE	HL	Tue, Sep 1, 2009	2.95	3.03	2.85	2.89
4633	NYSE	HL	Mon, Aug 31, 2009	3.02	3.15	2.91	2.98
4632	NYSE	HL	Fri, Aug 28, 2009	3.15	3.15	2.97	3.05
4631	NYSE	HL	Thu, Aug 27, 2009	3.02	3.10	2.88	3.06
4630	NYSE	HL	Wed, Aug 26, 2009	3.04	3.06	2.96	3.05
4629	NYSE	HL	Tue, Aug 25, 2009	3.06	3.10	3.00	3.03
4628	NYSE	HL	Mon, Aug 24, 2009	3.11	3.15	2.98	2.98
4627	NYSE	HL	Fri, Aug 21, 2009	3.02	3.12	3.02	3.07
4626	NYSE	HL	Thu, Aug 20, 2009	2.98	3.03	2.95	2.96
4625	NYSE	HL	Wed, Aug 19, 2009	2.90	2.99	2.82	2.93
4624	NYSE	HL	Tue, Aug 18, 2009	2.90	2.95	2.86	2.93
4623	NYSE	HL	Mon, Aug 17, 2009	2.92	2.98	2.80	2.82
4622	NYSE	HL	Fri, Aug 14, 2009	3.33	3.34	3.15	3.20
4621	NYSE	HL	Thu, Aug 13, 2009	3.12	3.35	3.11	3.34
4620	NYSE	HL	Wed, Aug 12, 2009	2.97	3.11	2.94	3.02
4619	NYSE	HL	Tue, Aug 11, 2009	3.13	3.15	2.96	2.96
4618	NYSE	HL	Mon, Aug 10, 2009	3.21	3.25	3.11	3.12
4617	NYSE	HL	Fri, Aug 7, 2009	3.34	3.39	3.23	3.31
4616	NYSE	HL	Thu, Aug 6, 2009	3.49	3.50	3.26	3.32
4615	NYSE	HL	Wed, Aug 5, 2009	3.34	3.45	3.21	3.44
4614	NYSE	HL	Tue, Aug 4, 2009	3.23	3.45	3.20	3.38
4613	NYSE	HL	Mon, Aug 3, 2009	3.28	3.31	3.20	3.26
4612	NYSE	HL	Fri, Jul 31, 2009	2.94	3.15	2.93	3.15
4611	NYSE	HL	Thu, Jul 30, 2009	2.92	2.99	2.86	2.93
4610	NYSE	HL	Wed, Jul 29, 2009	2.97	3.00	2.76	2.81
4609	NYSE	HL	Tue, Jul 28, 2009	3.12	3.12	2.86	2.99
4608	NYSE	HL	Mon, Jul 27, 2009	3.18	3.24	3.11	3.16
4607	NYSE	HL	Fri, Jul 24, 2009	3.11	3.19	3.07	3.13
4606	NYSE	HL	Thu, Jul 23, 2009	3.06	3.19	3.04	3.13
4605	NYSE	HL	Wed, Jul 22, 2009	2.97	3.13	2.92	3.04
4604	NYSE	HL	Tue, Jul 21, 2009	3.20	3.20	2.99	3.09
4603	NYSE	HL	Mon, Jul 20, 2009	3.08	3.19	3.03	3.18
4602	NYSE	HL	Fri, Jul 17, 2009	2.93	3.00	2.85	2.95
4601	NYSE	HL	Thu, Jul 16, 2009	2.86	2.96	2.78	2.94
4600	NYSE	HL	Wed, Jul 15, 2009	2.79	2.92	2.79	2.90
4599	NYSE	HL	Tue, Jul 14, 2009	2.68	2.70	2.56	2.69
4598	NYSE	HL	Mon, Jul 13, 2009	2.43	2.59	2.32	2.58
4597	NYSE	HL	Fri, Jul 10, 2009	2.33	2.45	2.29	2.43
4596	NYSE	HL	Thu, Jul 9, 2009	2.36	2.55	2.30	2.40
4595	NYSE	HL	Wed, Jul 8, 2009	2.47	2.50	2.26	2.30
4594	NYSE	HL	Tue, Jul 7, 2009	2.55	2.61	2.45	2.49
4593	NYSE	HL	Mon, Jul 6, 2009	2.58	2.60	2.42	2.54
4592	NYSE	HL	Thu, Jul 2, 2009	2.78	2.79	2.65	2.65
4591	NYSE	HL	Wed, Jul 1, 2009	2.71	2.91	2.71	2.83
4590	NYSE	HL	Tue, Jun 30, 2009	2.81	2.86	2.64	2.68
4589	NYSE	HL	Mon, Jun 29, 2009	2.89	2.90	2.75	2.79
4588	NYSE	HL	Fri, Jun 26, 2009	2.99	3.02	2.82	2.89
4587	NYSE	HL	Thu, Jun 25, 2009	2.79	2.97	2.75	2.96
4586	NYSE	HL	Wed, Jun 24, 2009	2.73	2.80	2.61	2.73
4585	NYSE	HL	Tue, Jun 23, 2009	2.44	2.58	2.36	2.53
4584	NYSE	HL	Mon, Jun 22, 2009	2.64	2.64	2.36	2.40
4583	NYSE	HL	Fri, Jun 19, 2009	2.60	2.67	2.53	2.66
4582	NYSE	HL	Thu, Jun 18, 2009	2.64	2.65	2.52	2.53
4581	NYSE	HL	Wed, Jun 17, 2009	2.70	2.72	2.53	2.63
4580	NYSE	HL	Tue, Jun 16, 2009	2.94	3.02	2.69	2.69
4579	NYSE	HL	Mon, Jun 15, 2009	3.01	3.03	2.85	2.87
4578	NYSE	HL	Fri, Jun 12, 2009	3.13	3.18	3.02	3.10
4577	NYSE	HL	Thu, Jun 11, 2009	3.10	3.31	3.01	3.20
4576	NYSE	HL	Wed, Jun 10, 2009	3.14	3.18	3.03	3.09
4575	NYSE	HL	Tue, Jun 9, 2009	3.08	3.09	2.98	3.02
4574	NYSE	HL	Mon, Jun 8, 2009	3.06	3.06	2.88	2.96
4573	NYSE	HL	Fri, Jun 5, 2009	3.25	3.30	3.10	3.12
4572	NYSE	HL	Thu, Jun 4, 2009	3.12	3.33	3.07	3.33
4571	NYSE	HL	Wed, Jun 3, 2009	3.43	3.46	3.06	3.11
4570	NYSE	HL	Tue, Jun 2, 2009	3.82	3.89	3.26	3.48
4569	NYSE	HL	Mon, Jun 1, 2009	3.78	3.87	3.62	3.70
4568	NYSE	HL	Fri, May 29, 2009	3.62	3.76	3.60	3.71
4567	NYSE	HL	Thu, May 28, 2009	3.35	3.55	3.29	3.46
4566	NYSE	HL	Wed, May 27, 2009	3.28	3.34	3.20	3.23
4565	NYSE	HL	Tue, May 26, 2009	3.26	3.35	3.19	3.25
4564	NYSE	HL	Fri, May 22, 2009	3.34	3.54	3.30	3.36
4563	NYSE	HL	Thu, May 21, 2009	3.18	3.31	3.01	3.27
4562	NYSE	HL	Wed, May 20, 2009	3.24	3.35	3.14	3.17
4561	NYSE	HL	Tue, May 19, 2009	3.06	3.21	2.95	3.14
4560	NYSE	HL	Mon, May 18, 2009	3.03	3.06	2.82	2.97
4559	NYSE	HL	Fri, May 15, 2009	3.07	3.24	2.93	2.98
4558	NYSE	HL	Thu, May 14, 2009	2.91	3.14	2.77	3.11
4557	NYSE	HL	Wed, May 13, 2009	3.30	3.37	2.96	2.98
4556	NYSE	HL	Tue, May 12, 2009	3.20	3.43	3.17	3.33
4555	NYSE	HL	Mon, May 11, 2009	3.11	3.20	3.03	3.15
4554	NYSE	HL	Fri, May 8, 2009	3.07	3.22	3.05	3.21
4553	NYSE	HL	Thu, May 7, 2009	3.22	3.28	2.99	3.05
4552	NYSE	HL	Wed, May 6, 2009	2.95	3.10	2.95	3.09
4551	NYSE	HL	Tue, May 5, 2009	2.87	2.91	2.78	2.89
4550	NYSE	HL	Mon, May 4, 2009	2.73	2.81	2.69	2.76
4549	NYSE	HL	Fri, May 1, 2009	2.43	2.68	2.43	2.62
4548	NYSE	HL	Thu, Apr 30, 2009	2.58	2.58	2.44	2.47
4547	NYSE	HL	Wed, Apr 29, 2009	2.65	2.75	2.58	2.60
4546	NYSE	HL	Tue, Apr 28, 2009	2.45	2.59	2.36	2.56
4545	NYSE	HL	Mon, Apr 27, 2009	2.34	2.61	2.30	2.60
4544	NYSE	HL	Fri, Apr 24, 2009	2.15	2.35	2.15	2.23
4543	NYSE	HL	Thu, Apr 23, 2009	2.02	2.19	2.02	2.10
4542	NYSE	HL	Wed, Apr 22, 2009	2.09	2.15	2.01	2.01
4541	NYSE	HL	Tue, Apr 21, 2009	2.14	2.20	2.03	2.08
4540	NYSE	HL	Mon, Apr 20, 2009	2.19	2.19	2.07	2.07
4539	NYSE	HL	Fri, Apr 17, 2009	2.20	2.23	2.06	2.09
4538	NYSE	HL	Thu, Apr 16, 2009	2.42	2.42	2.19	2.25
4537	NYSE	HL	Wed, Apr 15, 2009	2.43	2.44	2.32	2.38
4536	NYSE	HL	Tue, Apr 14, 2009	2.31	2.49	2.30	2.32
4535	NYSE	HL	Mon, Apr 13, 2009	2.18	2.36	2.16	2.34
4534	NYSE	HL	Thu, Apr 9, 2009	2.01	2.15	2.01	2.11
4533	NYSE	HL	Wed, Apr 8, 2009	2.14	2.14	2.01	2.05
4532	NYSE	HL	Tue, Apr 7, 2009	2.00	2.14	2.00	2.03
4531	NYSE	HL	Mon, Apr 6, 2009	2.06	2.06	1.85	2.03
4530	NYSE	HL	Fri, Apr 3, 2009	2.19	2.19	2.01	2.06
4529	NYSE	HL	Thu, Apr 2, 2009	2.13	2.21	2.05	2.20
4528	NYSE	HL	Wed, Apr 1, 2009	2.01	2.19	2.00	2.18
4527	NYSE	HL	Tue, Mar 31, 2009	1.93	2.09	1.91	2.00
4526	NYSE	HL	Mon, Mar 30, 2009	2.04	2.12	1.88	1.88
4525	NYSE	HL	Fri, Mar 27, 2009	2.15	2.18	2.07	2.13
4524	NYSE	HL	Thu, Mar 26, 2009	2.11	2.28	2.09	2.22
4523	NYSE	HL	Wed, Mar 25, 2009	1.93	2.14	1.90	2.06
4522	NYSE	HL	Tue, Mar 24, 2009	2.06	2.07	1.88	1.99
4521	NYSE	HL	Mon, Mar 23, 2009	2.15	2.21	2.02	2.15
4520	NYSE	HL	Fri, Mar 20, 2009	2.00	2.19	1.90	2.19
4519	NYSE	HL	Thu, Mar 19, 2009	1.76	2.12	1.76	2.04
4518	NYSE	HL	Wed, Mar 18, 2009	1.46	1.72	1.40	1.69
4517	NYSE	HL	Tue, Mar 17, 2009	1.46	1.49	1.40	1.46
4516	NYSE	HL	Mon, Mar 16, 2009	1.50	1.53	1.44	1.46
4515	NYSE	HL	Fri, Mar 13, 2009	1.50	1.55	1.45	1.50
4514	NYSE	HL	Thu, Mar 12, 2009	1.37	1.47	1.32	1.45
4513	NYSE	HL	Wed, Mar 11, 2009	1.25	1.45	1.20	1.33
4512	NYSE	HL	Tue, Mar 10, 2009	1.34	1.34	1.17	1.23
4511	NYSE	HL	Mon, Mar 9, 2009	1.31	1.35	1.24	1.28
4510	NYSE	HL	Fri, Mar 6, 2009	1.31	1.35	1.24	1.27
4509	NYSE	HL	Thu, Mar 5, 2009	1.29	1.34	1.22	1.24
4508	NYSE	HL	Wed, Mar 4, 2009	1.33	1.34	1.25	1.27
4507	NYSE	HL	Tue, Mar 3, 2009	1.31	1.35	1.20	1.24
4506	NYSE	HL	Mon, Mar 2, 2009	1.54	1.56	1.24	1.26
4505	NYSE	HL	Fri, Feb 27, 2009	1.43	1.57	1.40	1.52
4504	NYSE	HL	Thu, Feb 26, 2009	1.47	1.51	1.40	1.42
4503	NYSE	HL	Wed, Feb 25, 2009	1.59	1.62	1.46	1.46
4502	NYSE	HL	Tue, Feb 24, 2009	1.69	1.70	1.54	1.59
4501	NYSE	HL	Mon, Feb 23, 2009	1.72	1.74	1.66	1.70
4500	NYSE	HL	Fri, Feb 20, 2009	1.76	1.77	1.70	1.73
4499	NYSE	HL	Thu, Feb 19, 2009	1.78	1.80	1.68	1.68
4498	NYSE	HL	Wed, Feb 18, 2009	1.82	1.82	1.67	1.77
4497	NYSE	HL	Tue, Feb 17, 2009	1.83	1.84	1.72	1.77
4496	NYSE	HL	Fri, Feb 13, 2009	1.80	1.85	1.68	1.75
4495	NYSE	HL	Thu, Feb 12, 2009	1.89	1.89	1.78	1.83
4494	NYSE	HL	Wed, Feb 11, 2009	1.76	1.87	1.74	1.87
4493	NYSE	HL	Tue, Feb 10, 2009	1.80	1.82	1.73	1.74
4492	NYSE	HL	Mon, Feb 9, 2009	1.82	1.83	1.76	1.77
4491	NYSE	HL	Fri, Feb 6, 2009	1.90	1.95	1.73	1.77
4490	NYSE	HL	Thu, Feb 5, 2009	1.86	1.88	1.65	1.83
4489	NYSE	HL	Wed, Feb 4, 2009	2.40	2.40	1.99	2.17
4488	NYSE	HL	Tue, Feb 3, 2009	2.54	2.54	2.38	2.43
4487	NYSE	HL	Mon, Feb 2, 2009	2.62	2.65	2.39	2.51
4486	NYSE	HL	Fri, Jan 30, 2009	2.76	2.80	2.49	2.65
4485	NYSE	HL	Thu, Jan 29, 2009	2.52	2.70	2.41	2.67
4484	NYSE	HL	Wed, Jan 28, 2009	2.50	2.57	2.36	2.57
4483	NYSE	HL	Tue, Jan 27, 2009	2.52	2.56	2.41	2.48
4482	NYSE	HL	Mon, Jan 26, 2009	2.60	2.77	2.50	2.54
4481	NYSE	HL	Fri, Jan 23, 2009	2.36	2.64	2.35	2.53
4480	NYSE	HL	Thu, Jan 22, 2009	2.23	2.36	2.20	2.28
4479	NYSE	HL	Wed, Jan 21, 2009	2.31	2.38	2.10	2.35
4478	NYSE	HL	Tue, Jan 20, 2009	2.38	2.45	2.20	2.20
4477	NYSE	HL	Fri, Jan 16, 2009	2.27	2.30	2.15	2.28
4476	NYSE	HL	Thu, Jan 15, 2009	2.12	2.18	1.89	2.07
4475	NYSE	HL	Wed, Jan 14, 2009	2.26	2.30	2.07	2.12
4474	NYSE	HL	Tue, Jan 13, 2009	2.26	2.37	2.13	2.32
4473	NYSE	HL	Mon, Jan 12, 2009	2.55	2.55	2.23	2.28
4472	NYSE	HL	Fri, Jan 9, 2009	2.60	2.70	2.51	2.55
4471	NYSE	HL	Thu, Jan 8, 2009	2.70	2.70	2.56	2.64
4470	NYSE	HL	Wed, Jan 7, 2009	2.80	2.89	2.50	2.58
4469	NYSE	HL	Tue, Jan 6, 2009	2.78	2.95	2.71	2.88
4468	NYSE	HL	Mon, Jan 5, 2009	2.63	2.82	2.50	2.76
4467	NYSE	HL	Fri, Jan 2, 2009	2.79	2.90	2.75	2.77
4466	NYSE	HL	Wed, Dec 31, 2008	2.69	2.86	2.61	2.80
4465	NYSE	HL	Tue, Dec 30, 2008	2.73	2.75	2.61	2.70
4464	NYSE	HL	Mon, Dec 29, 2008	2.65	2.78	2.55	2.71
4463	NYSE	HL	Fri, Dec 26, 2008	2.34	2.49	2.23	2.48
4462	NYSE	HL	Wed, Dec 24, 2008	2.29	2.36	2.20	2.33
4461	NYSE	HL	Tue, Dec 23, 2008	2.25	2.36	2.19	2.33
4460	NYSE	HL	Mon, Dec 22, 2008	2.32	2.43	2.16	2.25
4459	NYSE	HL	Fri, Dec 19, 2008	2.09	2.38	2.09	2.38
4458	NYSE	HL	Thu, Dec 18, 2008	2.30	2.34	2.09	2.25
4457	NYSE	HL	Wed, Dec 17, 2008	1.97	2.31	1.96	2.23
4456	NYSE	HL	Tue, Dec 16, 2008	1.84	1.98	1.77	1.96
4455	NYSE	HL	Mon, Dec 15, 2008	1.86	1.90	1.75	1.81
4454	NYSE	HL	Fri, Dec 12, 2008	1.83	1.94	1.71	1.77
4453	NYSE	HL	Thu, Dec 11, 2008	2.10	2.10	1.55	1.64
4452	NYSE	HL	Wed, Dec 10, 2008	2.12	2.38	2.12	2.33
4451	NYSE	HL	Tue, Dec 9, 2008	2.02	2.19	1.97	2.03
4450	NYSE	HL	Mon, Dec 8, 2008	1.98	2.22	1.93	2.09
4449	NYSE	HL	Fri, Dec 5, 2008	1.85	1.93	1.63	1.93
4448	NYSE	HL	Thu, Dec 4, 2008	1.94	2.10	1.81	1.85
4447	NYSE	HL	Wed, Dec 3, 2008	1.82	2.02	1.71	1.94
4446	NYSE	HL	Tue, Dec 2, 2008	2.01	2.01	1.80	1.94
4445	NYSE	HL	Mon, Dec 1, 2008	1.98	2.01	1.76	1.78
4444	NYSE	HL	Fri, Nov 28, 2008	2.35	2.35	2.11	2.32
4443	NYSE	HL	Wed, Nov 26, 2008	1.84	2.35	1.81	2.29
4442	NYSE	HL	Tue, Nov 25, 2008	1.93	2.02	1.61	1.95
4441	NYSE	HL	Mon, Nov 24, 2008	1.81	2.05	1.69	1.94
4440	NYSE	HL	Fri, Nov 21, 2008	1.26	1.48	1.20	1.48
4439	NYSE	HL	Thu, Nov 20, 2008	1.11	1.30	1.08	1.10
4438	NYSE	HL	Wed, Nov 19, 2008	1.32	1.48	1.10	1.11
4437	NYSE	HL	Tue, Nov 18, 2008	1.32	1.40	1.20	1.25
4436	NYSE	HL	Mon, Nov 17, 2008	1.27	1.47	1.19	1.36
4435	NYSE	HL	Fri, Nov 14, 2008	1.41	1.54	1.30	1.33
4434	NYSE	HL	Thu, Nov 13, 2008	1.14	1.35	0.99	1.32
4433	NYSE	HL	Wed, Nov 12, 2008	1.35	1.37	1.00	1.05
4432	NYSE	HL	Tue, Nov 11, 2008	1.62	1.62	1.25	1.32
4431	NYSE	HL	Mon, Nov 10, 2008	1.92	1.96	1.58	1.62
4430	NYSE	HL	Fri, Nov 7, 2008	2.07	2.17	1.63	1.68
4429	NYSE	HL	Thu, Nov 6, 2008	2.69	2.70	2.03	2.05
4428	NYSE	HL	Wed, Nov 5, 2008	2.64	2.91	2.54	2.56
4427	NYSE	HL	Tue, Nov 4, 2008	2.52	2.78	2.46	2.72
4426	NYSE	HL	Mon, Nov 3, 2008	2.58	2.62	2.39	2.39
4425	NYSE	HL	Fri, Oct 31, 2008	2.55	2.67	2.41	2.49
4424	NYSE	HL	Thu, Oct 30, 2008	2.80	2.90	2.40	2.63
4423	NYSE	HL	Wed, Oct 29, 2008	2.60	2.82	2.39	2.67
4422	NYSE	HL	Tue, Oct 28, 2008	2.35	2.49	2.13	2.38
4421	NYSE	HL	Mon, Oct 27, 2008	2.61	2.70	2.22	2.25
4420	NYSE	HL	Fri, Oct 24, 2008	2.19	2.90	2.19	2.63
4419	NYSE	HL	Thu, Oct 23, 2008	2.62	2.89	2.36	2.46
4418	NYSE	HL	Wed, Oct 22, 2008	3.12	3.32	2.60	2.60
4417	NYSE	HL	Tue, Oct 21, 2008	3.47	3.56	3.18	3.23
4416	NYSE	HL	Mon, Oct 20, 2008	3.14	3.56	2.93	3.56
4415	NYSE	HL	Fri, Oct 17, 2008	2.77	3.20	2.73	2.92
4414	NYSE	HL	Thu, Oct 16, 2008	3.22	3.38	2.68	3.07
4413	NYSE	HL	Wed, Oct 15, 2008	3.60	3.76	3.14	3.22
4412	NYSE	HL	Tue, Oct 14, 2008	3.88	4.06	3.54	3.71
4411	NYSE	HL	Mon, Oct 13, 2008	3.79	3.98	3.34	3.78
4410	NYSE	HL	Fri, Oct 10, 2008	3.52	4.14	2.99	3.44
4409	NYSE	HL	Thu, Oct 9, 2008	4.00	4.20	3.57	3.65
4408	NYSE	HL	Wed, Oct 8, 2008	3.51	4.12	3.31	3.95
4407	NYSE	HL	Tue, Oct 7, 2008	3.65	3.90	3.27	3.31
4406	NYSE	HL	Mon, Oct 6, 2008	3.86	3.95	3.06	3.52
4405	NYSE	HL	Fri, Oct 3, 2008	3.95	4.25	3.70	3.75
4404	NYSE	HL	Thu, Oct 2, 2008	4.53	4.79	3.91	3.91
4403	NYSE	HL	Wed, Oct 1, 2008	4.67	4.93	4.62	4.75
4402	NYSE	HL	Tue, Sep 30, 2008	4.90	4.99	4.60	4.68
4401	NYSE	HL	Mon, Sep 29, 2008	5.26	5.41	4.80	4.86
4400	NYSE	HL	Fri, Sep 26, 2008	5.54	5.85	5.28	5.30
4399	NYSE	HL	Thu, Sep 25, 2008	5.58	5.70	5.40	5.54
4398	NYSE	HL	Wed, Sep 24, 2008	5.94	6.04	5.51	5.53
4397	NYSE	HL	Tue, Sep 23, 2008	6.13	6.17	5.76	5.86
4396	NYSE	HL	Mon, Sep 22, 2008	5.83	6.34	5.70	6.10
4395	NYSE	HL	Fri, Sep 19, 2008	5.46	5.77	5.28	5.56
4394	NYSE	HL	Thu, Sep 18, 2008	5.19	5.50	5.00	5.35
4393	NYSE	HL	Wed, Sep 17, 2008	4.55	5.04	4.37	4.98
4392	NYSE	HL	Tue, Sep 16, 2008	4.36	4.58	4.00	4.53
4391	NYSE	HL	Mon, Sep 15, 2008	4.76	4.93	4.37	4.38
4390	NYSE	HL	Fri, Sep 12, 2008	4.55	4.90	4.50	4.78
4389	NYSE	HL	Thu, Sep 11, 2008	4.54	4.60	4.20	4.44
4388	NYSE	HL	Wed, Sep 10, 2008	4.49	4.75	4.20	4.30
4387	NYSE	HL	Tue, Sep 9, 2008	5.00	5.01	4.43	4.46
4386	NYSE	HL	Mon, Sep 8, 2008	6.35	6.35	5.24	5.30
4385	NYSE	HL	Fri, Sep 5, 2008	5.85	6.19	5.65	6.18
4384	NYSE	HL	Thu, Sep 4, 2008	6.41	6.56	5.75	5.78
4383	NYSE	HL	Wed, Sep 3, 2008	6.40	6.78	6.15	6.51
4382	NYSE	HL	Tue, Sep 2, 2008	6.80	6.99	6.69	6.88
4381	NYSE	HL	Fri, Aug 29, 2008	7.13	7.17	6.91	7.02
4380	NYSE	HL	Thu, Aug 28, 2008	7.23	7.24	6.83	7.20
4379	NYSE	HL	Wed, Aug 27, 2008	7.15	7.33	6.96	6.99
4378	NYSE	HL	Tue, Aug 26, 2008	6.99	7.21	6.86	7.09
4377	NYSE	HL	Mon, Aug 25, 2008	7.14	7.35	6.85	7.00
4376	NYSE	HL	Fri, Aug 22, 2008	7.31	7.35	6.99	7.14
4375	NYSE	HL	Thu, Aug 21, 2008	7.22	7.38	7.10	7.31
4374	NYSE	HL	Wed, Aug 20, 2008	7.34	7.38	6.80	6.87
4373	NYSE	HL	Tue, Aug 19, 2008	6.93	7.25	6.86	7.11
4372	NYSE	HL	Mon, Aug 18, 2008	7.14	7.39	7.00	7.04
4371	NYSE	HL	Fri, Aug 15, 2008	6.52	6.97	6.52	6.88
4370	NYSE	HL	Thu, Aug 14, 2008	7.04	7.18	6.75	6.79
4369	NYSE	HL	Wed, Aug 13, 2008	6.71	7.28	6.71	7.10
4368	NYSE	HL	Tue, Aug 12, 2008	6.78	7.31	6.52	6.65
4367	NYSE	HL	Mon, Aug 11, 2008	6.60	6.88	6.52	6.59
4366	NYSE	HL	Fri, Aug 8, 2008	6.81	6.94	6.50	6.60
4365	NYSE	HL	Thu, Aug 7, 2008	7.72	7.80	7.00	7.03
4364	NYSE	HL	Wed, Aug 6, 2008	7.59	7.82	7.44	7.50
4363	NYSE	HL	Tue, Aug 5, 2008	7.98	7.98	7.36	7.47
4362	NYSE	HL	Mon, Aug 4, 2008	8.34	8.80	7.90	8.06
4361	NYSE	HL	Fri, Aug 1, 2008	9.17	9.17	8.36	8.45
4360	NYSE	HL	Thu, Jul 31, 2008	9.25	9.43	9.10	9.18
4359	NYSE	HL	Wed, Jul 30, 2008	8.80	9.16	8.46	9.16
4358	NYSE	HL	Tue, Jul 29, 2008	8.60	9.22	8.60	8.75
4357	NYSE	HL	Mon, Jul 28, 2008	8.63	8.88	8.62	8.72
4356	NYSE	HL	Fri, Jul 25, 2008	8.57	8.89	8.54	8.68
4355	NYSE	HL	Thu, Jul 24, 2008	8.40	8.66	8.26	8.51
4354	NYSE	HL	Wed, Jul 23, 2008	8.52	8.80	8.30	8.39
4353	NYSE	HL	Tue, Jul 22, 2008	9.18	9.34	8.50	8.70
4352	NYSE	HL	Mon, Jul 21, 2008	8.53	9.20	8.41	9.18
4351	NYSE	HL	Fri, Jul 18, 2008	8.17	8.77	8.17	8.31
4350	NYSE	HL	Thu, Jul 17, 2008	8.63	9.02	8.28	8.36
4349	NYSE	HL	Wed, Jul 16, 2008	9.02	9.35	8.30	8.71
4348	NYSE	HL	Tue, Jul 15, 2008	9.86	10.00	8.88	8.99
4347	NYSE	HL	Mon, Jul 14, 2008	9.51	9.70	9.23	9.64
4346	NYSE	HL	Fri, Jul 11, 2008	9.26	9.60	8.92	9.45
4345	NYSE	HL	Thu, Jul 10, 2008	8.50	9.18	8.49	8.86
4344	NYSE	HL	Wed, Jul 9, 2008	8.32	8.88	8.32	8.45
4343	NYSE	HL	Tue, Jul 8, 2008	8.30	8.61	7.90	8.37
4342	NYSE	HL	Mon, Jul 7, 2008	8.54	8.55	8.00	8.36
4341	NYSE	HL	Thu, Jul 3, 2008	8.52	8.66	8.16	8.26
4340	NYSE	HL	Wed, Jul 2, 2008	9.45	9.45	8.51	8.53
4339	NYSE	HL	Tue, Jul 1, 2008	9.45	9.94	9.30	9.43
4338	NYSE	HL	Mon, Jun 30, 2008	9.87	9.98	9.21	9.26
4337	NYSE	HL	Fri, Jun 27, 2008	8.90	9.74	8.90	9.72
4336	NYSE	HL	Thu, Jun 26, 2008	8.25	8.85	8.18	8.78
4335	NYSE	HL	Wed, Jun 25, 2008	7.52	8.11	7.40	8.07
4334	NYSE	HL	Tue, Jun 24, 2008	8.37	8.38	7.46	7.52
4333	NYSE	HL	Mon, Jun 23, 2008	8.24	8.41	8.11	8.25
4332	NYSE	HL	Fri, Jun 20, 2008	8.40	8.59	8.21	8.51
4331	NYSE	HL	Thu, Jun 19, 2008	8.79	8.82	8.33	8.35
4330	NYSE	HL	Wed, Jun 18, 2008	8.35	8.61	8.27	8.60
4329	NYSE	HL	Tue, Jun 17, 2008	8.26	8.44	8.21	8.28
4328	NYSE	HL	Mon, Jun 16, 2008	8.20	8.56	8.20	8.22
4327	NYSE	HL	Fri, Jun 13, 2008	8.12	8.20	8.01	8.20
4326	NYSE	HL	Thu, Jun 12, 2008	8.27	8.27	7.99	8.05
4325	NYSE	HL	Wed, Jun 11, 2008	8.32	8.49	8.24	8.27
4324	NYSE	HL	Tue, Jun 10, 2008	8.72	8.75	8.23	8.25
4323	NYSE	HL	Mon, Jun 9, 2008	8.98	9.08	8.68	8.81
4322	NYSE	HL	Fri, Jun 6, 2008	8.97	9.15	8.93	8.96
4321	NYSE	HL	Thu, Jun 5, 2008	8.59	8.87	8.50	8.84
4320	NYSE	HL	Wed, Jun 4, 2008	8.65	8.74	8.47	8.55
4319	NYSE	HL	Tue, Jun 3, 2008	9.13	9.13	8.65	8.72
4318	NYSE	HL	Mon, Jun 2, 2008	9.01	9.25	8.98	9.10
4317	NYSE	HL	Fri, May 30, 2008	9.27	9.30	9.00	9.02
4316	NYSE	HL	Thu, May 29, 2008	9.43	9.43	8.96	9.00
4315	NYSE	HL	Wed, May 28, 2008	9.18	9.67	9.10	9.65
4314	NYSE	HL	Tue, May 27, 2008	9.43	9.43	9.16	9.19
4313	NYSE	HL	Fri, May 23, 2008	9.91	10.00	9.51	9.53
4312	NYSE	HL	Thu, May 22, 2008	10.18	10.20	9.70	9.78
4311	NYSE	HL	Wed, May 21, 2008	10.35	10.63	10.09	10.16
4310	NYSE	HL	Tue, May 20, 2008	10.17	10.38	10.05	10.28
4309	NYSE	HL	Mon, May 19, 2008	10.49	10.54	10.14	10.20
4308	NYSE	HL	Fri, May 16, 2008	10.10	10.37	10.00	10.16
4307	NYSE	HL	Thu, May 15, 2008	9.65	10.06	9.65	9.91
4306	NYSE	HL	Wed, May 14, 2008	9.33	9.51	9.16	9.41
4305	NYSE	HL	Tue, May 13, 2008	10.20	10.20	9.31	9.32
4304	NYSE	HL	Mon, May 12, 2008	10.25	10.52	9.90	10.37
4303	NYSE	HL	Fri, May 9, 2008	10.60	10.60	10.26	10.52
4302	NYSE	HL	Thu, May 8, 2008	10.58	10.69	10.45	10.50
4301	NYSE	HL	Wed, May 7, 2008	10.50	10.59	10.17	10.41
4300	NYSE	HL	Tue, May 6, 2008	10.86	10.86	10.41	10.48
4299	NYSE	HL	Mon, May 5, 2008	10.49	10.85	10.47	10.68
4298	NYSE	HL	Fri, May 2, 2008	10.22	10.47	10.12	10.29
4297	NYSE	HL	Thu, May 1, 2008	9.89	10.35	9.76	10.12
4296	NYSE	HL	Wed, Apr 30, 2008	10.00	10.36	10.00	10.26
4295	NYSE	HL	Tue, Apr 29, 2008	10.51	10.70	9.90	9.97
4294	NYSE	HL	Mon, Apr 28, 2008	11.19	11.19	10.77	10.78
4293	NYSE	HL	Fri, Apr 25, 2008	11.23	11.29	10.92	11.06
4292	NYSE	HL	Thu, Apr 24, 2008	11.54	11.70	11.12	11.16
4291	NYSE	HL	Wed, Apr 23, 2008	12.39	12.39	11.61	11.70
4290	NYSE	HL	Tue, Apr 22, 2008	12.47	12.90	12.40	12.42
4289	NYSE	HL	Mon, Apr 21, 2008	12.56	12.94	12.40	12.50
4288	NYSE	HL	Fri, Apr 18, 2008	12.60	12.60	12.05	12.52
4287	NYSE	HL	Thu, Apr 17, 2008	13.14	13.14	12.87	13.00
4286	NYSE	HL	Wed, Apr 16, 2008	12.47	13.10	12.36	13.03
4285	NYSE	HL	Tue, Apr 15, 2008	11.99	12.26	11.80	12.25
4284	NYSE	HL	Mon, Apr 14, 2008	11.90	12.06	11.68	11.78
4283	NYSE	HL	Fri, Apr 11, 2008	12.15	12.19	11.82	11.86
4282	NYSE	HL	Thu, Apr 10, 2008	12.35	12.45	11.88	12.26
4281	NYSE	HL	Wed, Apr 9, 2008	11.56	12.41	11.56	12.20
4280	NYSE	HL	Tue, Apr 8, 2008	11.67	11.90	11.50	11.75
4279	NYSE	HL	Mon, Apr 7, 2008	11.89	12.10	11.72	11.74
4278	NYSE	HL	Fri, Apr 4, 2008	11.65	11.77	11.51	11.72
4277	NYSE	HL	Thu, Apr 3, 2008	11.45	11.73	11.30	11.57
4276	NYSE	HL	Wed, Apr 2, 2008	10.92	11.64	10.92	11.58
4275	NYSE	HL	Tue, Apr 1, 2008	10.93	10.98	10.45	10.90
4274	NYSE	HL	Mon, Mar 31, 2008	11.58	11.58	10.93	11.16
4273	NYSE	HL	Fri, Mar 28, 2008	11.34	11.42	11.00	11.30
4272	NYSE	HL	Thu, Mar 27, 2008	11.37	11.60	11.15	11.30
4271	NYSE	HL	Wed, Mar 26, 2008	11.18	11.50	11.18	11.37
4270	NYSE	HL	Tue, Mar 25, 2008	10.94	11.27	10.80	11.26
4269	NYSE	HL	Mon, Mar 24, 2008	10.85	11.08	10.53	10.66
4268	NYSE	HL	Thu, Mar 20, 2008	10.23	10.75	10.15	10.66
4267	NYSE	HL	Wed, Mar 19, 2008	11.50	11.60	10.69	10.78
4266	NYSE	HL	Tue, Mar 18, 2008	12.36	12.50	11.69	11.78
4265	NYSE	HL	Mon, Mar 17, 2008	12.46	12.79	12.08	12.32
4264	NYSE	HL	Fri, Mar 14, 2008	11.97	12.72	11.78	12.72
4263	NYSE	HL	Thu, Mar 13, 2008	11.98	12.07	11.71	11.78
4262	NYSE	HL	Wed, Mar 12, 2008	11.92	12.09	11.67	11.74
4261	NYSE	HL	Tue, Mar 11, 2008	11.33	11.97	11.33	11.97
4260	NYSE	HL	Mon, Mar 10, 2008	10.94	11.75	10.94	11.13
4259	NYSE	HL	Fri, Mar 7, 2008	12.03	12.03	11.30	11.40
4258	NYSE	HL	Thu, Mar 6, 2008	12.01	12.22	11.82	11.89
4257	NYSE	HL	Wed, Mar 5, 2008	11.52	12.17	11.34	12.17
4256	NYSE	HL	Tue, Mar 4, 2008	11.69	11.75	11.15	11.40
4255	NYSE	HL	Mon, Mar 3, 2008	11.87	11.90	11.49	11.65
4254	NYSE	HL	Fri, Feb 29, 2008	11.61	11.93	11.41	11.50
4253	NYSE	HL	Thu, Feb 28, 2008	11.21	11.86	11.05	11.77
4252	NYSE	HL	Wed, Feb 27, 2008	11.12	11.38	10.85	11.04
4251	NYSE	HL	Tue, Feb 26, 2008	10.15	11.00	10.15	10.85
4250	NYSE	HL	Mon, Feb 25, 2008	9.98	10.20	9.73	10.20
4249	NYSE	HL	Fri, Feb 22, 2008	10.49	10.49	9.74	9.86
4248	NYSE	HL	Thu, Feb 21, 2008	10.55	10.66	10.18	10.20
4247	NYSE	HL	Wed, Feb 20, 2008	9.96	10.43	9.92	10.42
4246	NYSE	HL	Tue, Feb 19, 2008	10.14	10.27	9.91	10.01
4245	NYSE	HL	Fri, Feb 15, 2008	9.98	10.12	9.80	9.99
4244	NYSE	HL	Thu, Feb 14, 2008	10.26	10.30	9.89	9.98
4243	NYSE	HL	Wed, Feb 13, 2008	9.79	10.33	9.79	10.15
4242	NYSE	HL	Tue, Feb 12, 2008	9.87	10.30	9.57	9.63
4241	NYSE	HL	Mon, Feb 11, 2008	9.42	9.78	9.22	9.74
4240	NYSE	HL	Fri, Feb 8, 2008	8.94	9.45	8.91	9.29
4239	NYSE	HL	Thu, Feb 7, 2008	8.78	9.08	8.63	8.94
4238	NYSE	HL	Wed, Feb 6, 2008	8.76	9.13	8.64	8.69
4237	NYSE	HL	Tue, Feb 5, 2008	8.88	8.97	8.60	8.65
4236	NYSE	HL	Mon, Feb 4, 2008	9.24	9.29	9.01	9.04
4235	NYSE	HL	Fri, Feb 1, 2008	9.36	9.55	9.08	9.26
4234	NYSE	HL	Thu, Jan 31, 2008	9.40	9.55	9.20	9.30
4233	NYSE	HL	Wed, Jan 30, 2008	9.36	9.86	9.25	9.55
4232	NYSE	HL	Tue, Jan 29, 2008	9.42	9.65	9.29	9.45
4231	NYSE	HL	Mon, Jan 28, 2008	9.54	9.60	9.21	9.51
4230	NYSE	HL	Fri, Jan 25, 2008	9.64	9.80	9.27	9.45
4229	NYSE	HL	Thu, Jan 24, 2008	8.92	9.43	8.92	9.34
4228	NYSE	HL	Wed, Jan 23, 2008	8.58	8.94	8.05	8.79
4227	NYSE	HL	Tue, Jan 22, 2008	8.40	9.25	8.17	8.80
4226	NYSE	HL	Fri, Jan 18, 2008	9.08	9.25	8.59	9.07
4225	NYSE	HL	Thu, Jan 17, 2008	9.05	9.41	8.80	8.95
4224	NYSE	HL	Wed, Jan 16, 2008	9.17	9.39	8.93	8.95
4223	NYSE	HL	Tue, Jan 15, 2008	10.09	10.19	9.34	9.44
4222	NYSE	HL	Mon, Jan 14, 2008	10.60	10.62	10.28	10.31
4221	NYSE	HL	Fri, Jan 11, 2008	9.80	10.50	9.80	10.36
4220	NYSE	HL	Thu, Jan 10, 2008	9.47	9.98	9.25	9.86
4219	NYSE	HL	Wed, Jan 9, 2008	9.62	9.79	9.25	9.60
4218	NYSE	HL	Tue, Jan 8, 2008	9.76	10.09	9.61	9.62
4217	NYSE	HL	Mon, Jan 7, 2008	9.76	9.92	9.29	9.44
4216	NYSE	HL	Fri, Jan 4, 2008	9.71	9.91	9.60	9.69
4215	NYSE	HL	Thu, Jan 3, 2008	9.81	10.33	9.74	9.94
4214	NYSE	HL	Wed, Jan 2, 2008	9.50	9.92	9.50	9.77
4213	NYSE	HL	Mon, Dec 31, 2007	9.45	9.53	9.17	9.35
4212	NYSE	HL	Fri, Dec 28, 2007	9.35	9.48	9.26	9.35
4211	NYSE	HL	Thu, Dec 27, 2007	9.44	9.55	9.23	9.25
4210	NYSE	HL	Wed, Dec 26, 2007	9.18	9.58	9.18	9.47
4209	NYSE	HL	Mon, Dec 24, 2007	9.45	9.47	9.13	9.20
4208	NYSE	HL	Fri, Dec 21, 2007	8.99	9.36	8.97	9.34
4207	NYSE	HL	Thu, Dec 20, 2007	8.71	8.87	8.48	8.84
4206	NYSE	HL	Wed, Dec 19, 2007	8.78	8.84	8.53	8.64
4205	NYSE	HL	Tue, Dec 18, 2007	9.04	9.04	8.51	8.81
4204	NYSE	HL	Mon, Dec 17, 2007	9.03	9.30	8.74	8.77
4203	NYSE	HL	Fri, Dec 14, 2007	9.55	9.55	9.05	9.07
4202	NYSE	HL	Thu, Dec 13, 2007	9.60	9.62	9.23	9.38
4201	NYSE	HL	Wed, Dec 12, 2007	11.06	11.06	9.59	9.70
4200	NYSE	HL	Tue, Dec 11, 2007	11.78	12.04	11.08	11.13
4199	NYSE	HL	Mon, Dec 10, 2007	12.00	12.16	11.72	11.85
4198	NYSE	HL	Fri, Dec 7, 2007	12.39	12.39	11.85	11.95
4197	NYSE	HL	Thu, Dec 6, 2007	11.99	12.41	11.93	12.40
4196	NYSE	HL	Wed, Dec 5, 2007	11.90	12.10	11.75	11.99
4195	NYSE	HL	Tue, Dec 4, 2007	11.84	11.95	11.64	11.79
4194	NYSE	HL	Mon, Dec 3, 2007	11.68	11.99	11.58	11.68
4193	NYSE	HL	Fri, Nov 30, 2007	12.30	12.36	11.63	11.73
4192	NYSE	HL	Thu, Nov 29, 2007	12.43	12.45	12.16	12.37
4191	NYSE	HL	Wed, Nov 28, 2007	11.98	12.44	11.78	12.43
4190	NYSE	HL	Tue, Nov 27, 2007	11.94	12.15	11.50	11.87
4189	NYSE	HL	Mon, Nov 26, 2007	12.14	12.57	11.85	11.88
4188	NYSE	HL	Fri, Nov 23, 2007	11.98	12.27	11.65	12.10
4187	NYSE	HL	Wed, Nov 21, 2007	12.15	12.48	11.93	12.24
4186	NYSE	HL	Tue, Nov 20, 2007	11.33	12.25	11.33	12.17
4185	NYSE	HL	Mon, Nov 19, 2007	11.05	11.53	11.01	11.11
4184	NYSE	HL	Fri, Nov 16, 2007	10.97	11.28	10.74	11.15
4183	NYSE	HL	Thu, Nov 15, 2007	11.16	11.16	10.63	10.90
4182	NYSE	HL	Wed, Nov 14, 2007	11.08	11.50	11.08	11.33
4181	NYSE	HL	Tue, Nov 13, 2007	10.76	11.07	10.65	10.99
4180	NYSE	HL	Mon, Nov 12, 2007	10.73	10.97	10.48	10.50
4179	NYSE	HL	Fri, Nov 9, 2007	11.64	11.75	11.19	11.48
4178	NYSE	HL	Thu, Nov 8, 2007	11.41	11.76	11.08	11.66
4177	NYSE	HL	Wed, Nov 7, 2007	11.31	11.71	10.99	11.16
4176	NYSE	HL	Tue, Nov 6, 2007	10.12	11.26	10.04	11.18
4175	NYSE	HL	Mon, Nov 5, 2007	9.44	9.91	9.44	9.80
4174	NYSE	HL	Fri, Nov 2, 2007	9.25	9.68	9.15	9.68
4173	NYSE	HL	Thu, Nov 1, 2007	9.52	9.58	9.07	9.16
4172	NYSE	HL	Wed, Oct 31, 2007	9.36	9.62	9.25	9.62
4171	NYSE	HL	Tue, Oct 30, 2007	9.24	9.36	9.18	9.30
4170	NYSE	HL	Mon, Oct 29, 2007	9.33	9.47	9.12	9.34
4169	NYSE	HL	Fri, Oct 26, 2007	9.16	9.24	9.13	9.22
4168	NYSE	HL	Thu, Oct 25, 2007	8.97	9.14	8.86	8.95
4167	NYSE	HL	Wed, Oct 24, 2007	8.67	8.87	8.56	8.86
4166	NYSE	HL	Tue, Oct 23, 2007	8.45	8.72	8.42	8.70
4165	NYSE	HL	Mon, Oct 22, 2007	8.25	8.52	8.18	8.36
4164	NYSE	HL	Fri, Oct 19, 2007	8.71	8.72	8.29	8.43
4163	NYSE	HL	Thu, Oct 18, 2007	8.56	8.72	8.56	8.66
4162	NYSE	HL	Wed, Oct 17, 2007	8.84	8.87	8.47	8.55
4161	NYSE	HL	Tue, Oct 16, 2007	8.90	8.93	8.58	8.63
4160	NYSE	HL	Mon, Oct 15, 2007	9.10	9.24	8.86	8.98
4159	NYSE	HL	Fri, Oct 12, 2007	8.96	9.05	8.82	8.88
4158	NYSE	HL	Thu, Oct 11, 2007	8.95	9.33	8.64	8.85
4157	NYSE	HL	Wed, Oct 10, 2007	8.83	9.00	8.78	8.89
4156	NYSE	HL	Tue, Oct 9, 2007	8.63	8.78	8.60	8.76
4155	NYSE	HL	Mon, Oct 8, 2007	8.70	8.70	8.48	8.55
4154	NYSE	HL	Fri, Oct 5, 2007	8.55	8.87	8.50	8.75
4153	NYSE	HL	Thu, Oct 4, 2007	8.51	8.68	8.40	8.64
4152	NYSE	HL	Wed, Oct 3, 2007	8.77	8.81	8.46	8.51
4151	NYSE	HL	Tue, Oct 2, 2007	8.75	8.84	8.47	8.76
4150	NYSE	HL	Mon, Oct 1, 2007	8.97	9.18	8.89	9.16
4149	NYSE	HL	Fri, Sep 28, 2007	8.84	9.10	8.81	8.95
4148	NYSE	HL	Thu, Sep 27, 2007	8.73	8.81	8.67	8.73
4147	NYSE	HL	Wed, Sep 26, 2007	8.88	8.94	8.60	8.66
4146	NYSE	HL	Tue, Sep 25, 2007	8.59	8.88	8.52	8.86
4145	NYSE	HL	Mon, Sep 24, 2007	9.15	9.15	8.78	8.88
4144	NYSE	HL	Fri, Sep 21, 2007	9.02	9.80	8.90	9.04
4143	NYSE	HL	Thu, Sep 20, 2007	8.51	9.03	8.50	9.01
4142	NYSE	HL	Wed, Sep 19, 2007	8.45	8.59	8.17	8.28
4141	NYSE	HL	Tue, Sep 18, 2007	7.94	8.36	7.84	8.33
4140	NYSE	HL	Mon, Sep 17, 2007	7.98	8.11	7.80	7.90
4139	NYSE	HL	Fri, Sep 14, 2007	7.77	7.98	7.77	7.98
4138	NYSE	HL	Thu, Sep 13, 2007	7.80	7.93	7.67	7.82
4137	NYSE	HL	Wed, Sep 12, 2007	7.91	7.95	7.74	7.83
4136	NYSE	HL	Tue, Sep 11, 2007	7.64	7.96	7.57	7.93
4135	NYSE	HL	Mon, Sep 10, 2007	8.00	8.02	7.55	7.59
4134	NYSE	HL	Fri, Sep 7, 2007	7.90	8.03	7.75	7.90
4133	NYSE	HL	Thu, Sep 6, 2007	7.62	7.98	7.55	7.88
4132	NYSE	HL	Wed, Sep 5, 2007	7.56	7.65	7.47	7.50
4131	NYSE	HL	Tue, Sep 4, 2007	7.50	7.75	7.45	7.65
4130	NYSE	HL	Fri, Aug 31, 2007	7.51	7.60	7.47	7.50
4129	NYSE	HL	Thu, Aug 30, 2007	7.46	7.59	7.34	7.40
4128	NYSE	HL	Wed, Aug 29, 2007	7.49	7.63	7.37	7.55
4127	NYSE	HL	Tue, Aug 28, 2007	7.40	7.57	7.32	7.39
4126	NYSE	HL	Mon, Aug 27, 2007	7.74	7.80	7.48	7.50
4125	NYSE	HL	Fri, Aug 24, 2007	7.75	7.88	7.59	7.84
4124	NYSE	HL	Thu, Aug 23, 2007	7.86	7.86	7.66	7.77
4123	NYSE	HL	Wed, Aug 22, 2007	7.79	7.96	7.69	7.75
4122	NYSE	HL	Tue, Aug 21, 2007	7.51	7.73	7.45	7.72
4121	NYSE	HL	Mon, Aug 20, 2007	7.48	7.68	7.39	7.56
4120	NYSE	HL	Fri, Aug 17, 2007	7.60	7.70	7.37	7.44
4119	NYSE	HL	Thu, Aug 16, 2007	7.35	7.36	6.78	7.26
4118	NYSE	HL	Wed, Aug 15, 2007	7.42	7.65	7.36	7.47
4117	NYSE	HL	Tue, Aug 14, 2007	7.39	7.64	7.35	7.52
4116	NYSE	HL	Mon, Aug 13, 2007	7.18	7.59	7.05	7.53
4115	NYSE	HL	Fri, Aug 10, 2007	6.75	7.07	6.58	7.02
4114	NYSE	HL	Thu, Aug 9, 2007	7.42	7.42	6.65	6.70
4113	NYSE	HL	Wed, Aug 8, 2007	7.80	7.98	7.52	7.61
4112	NYSE	HL	Tue, Aug 7, 2007	7.59	7.85	7.19	7.55
4111	NYSE	HL	Mon, Aug 6, 2007	7.60	7.72	7.26	7.69
4110	NYSE	HL	Fri, Aug 3, 2007	7.89	8.07	7.61	7.61
4109	NYSE	HL	Thu, Aug 2, 2007	7.95	7.99	7.73	7.89
4108	NYSE	HL	Wed, Aug 1, 2007	7.78	8.00	7.60	7.85
4107	NYSE	HL	Tue, Jul 31, 2007	8.07	8.21	7.81	7.85
4106	NYSE	HL	Mon, Jul 30, 2007	7.86	8.09	7.70	7.98
4105	NYSE	HL	Fri, Jul 27, 2007	7.95	8.26	7.79	7.83
4104	NYSE	HL	Thu, Jul 26, 2007	8.30	8.41	7.89	8.13
4103	NYSE	HL	Wed, Jul 25, 2007	8.62	8.63	8.15	8.52
4102	NYSE	HL	Tue, Jul 24, 2007	9.13	9.13	8.65	8.74
4101	NYSE	HL	Mon, Jul 23, 2007	9.15	9.15	8.95	9.00
4100	NYSE	HL	Fri, Jul 20, 2007	9.23	9.31	9.01	9.11
4099	NYSE	HL	Thu, Jul 19, 2007	9.32	9.35	9.20	9.25
4098	NYSE	HL	Wed, Jul 18, 2007	8.97	9.25	8.92	9.24
4097	NYSE	HL	Tue, Jul 17, 2007	9.13	9.22	8.95	8.98
4096	NYSE	HL	Mon, Jul 16, 2007	9.15	9.20	8.90	9.13
4095	NYSE	HL	Fri, Jul 13, 2007	9.34	9.35	9.14	9.21
4094	NYSE	HL	Thu, Jul 12, 2007	9.18	9.35	9.12	9.34
4093	NYSE	HL	Wed, Jul 11, 2007	9.05	9.10	8.91	9.06
4092	NYSE	HL	Tue, Jul 10, 2007	9.18	9.28	8.94	8.95
4091	NYSE	HL	Mon, Jul 9, 2007	8.95	9.38	8.95	9.18
4090	NYSE	HL	Fri, Jul 6, 2007	8.72	8.99	8.68	8.89
4089	NYSE	HL	Thu, Jul 5, 2007	8.66	8.78	8.59	8.75
4088	NYSE	HL	Tue, Jul 3, 2007	8.79	8.80	8.56	8.60
4087	NYSE	HL	Mon, Jul 2, 2007	8.71	8.80	8.60	8.78
4086	NYSE	HL	Fri, Jun 29, 2007	8.20	8.59	8.20	8.54
4085	NYSE	HL	Thu, Jun 28, 2007	8.14	8.34	8.14	8.22
4084	NYSE	HL	Wed, Jun 27, 2007	7.90	8.12	7.90	8.05
4083	NYSE	HL	Tue, Jun 26, 2007	8.24	8.29	7.93	8.00
4082	NYSE	HL	Mon, Jun 25, 2007	8.36	8.44	8.16	8.21
4081	NYSE	HL	Fri, Jun 22, 2007	8.35	8.38	8.13	8.26
4080	NYSE	HL	Thu, Jun 21, 2007	8.21	8.30	8.10	8.29
4079	NYSE	HL	Wed, Jun 20, 2007	8.39	8.47	8.20	8.24
4078	NYSE	HL	Tue, Jun 19, 2007	8.29	8.48	8.19	8.38
4077	NYSE	HL	Mon, Jun 18, 2007	8.28	8.35	8.21	8.29
4076	NYSE	HL	Fri, Jun 15, 2007	8.11	8.22	8.01	8.21
4075	NYSE	HL	Thu, Jun 14, 2007	7.80	8.04	7.80	7.93
4074	NYSE	HL	Wed, Jun 13, 2007	7.54	7.81	7.54	7.77
4073	NYSE	HL	Tue, Jun 12, 2007	7.63	7.74	7.48	7.51
4072	NYSE	HL	Mon, Jun 11, 2007	7.81	7.88	7.63	7.70
4071	NYSE	HL	Fri, Jun 8, 2007	7.72	7.80	7.47	7.79
4070	NYSE	HL	Thu, Jun 7, 2007	8.06	8.15	7.73	7.81
4069	NYSE	HL	Wed, Jun 6, 2007	8.22	8.22	7.98	8.16
4068	NYSE	HL	Tue, Jun 5, 2007	8.18	8.25	8.11	8.22
4067	NYSE	HL	Mon, Jun 4, 2007	8.24	8.30	8.02	8.20
4066	NYSE	HL	Fri, Jun 1, 2007	8.20	8.34	8.15	8.20
4065	NYSE	HL	Thu, May 31, 2007	7.79	8.03	7.78	8.00
4064	NYSE	HL	Wed, May 30, 2007	7.53	7.70	7.52	7.64
4063	NYSE	HL	Tue, May 29, 2007	7.83	7.83	7.66	7.70
4062	NYSE	HL	Fri, May 25, 2007	7.82	7.91	7.56	7.73
4061	NYSE	HL	Thu, May 24, 2007	8.22	8.30	7.70	7.73
4060	NYSE	HL	Wed, May 23, 2007	8.38	8.56	8.22	8.24
4059	NYSE	HL	Tue, May 22, 2007	8.55	8.60	8.25	8.31
4058	NYSE	HL	Mon, May 21, 2007	8.46	8.80	8.41	8.66
4057	NYSE	HL	Fri, May 18, 2007	8.28	8.48	8.22	8.48
4056	NYSE	HL	Thu, May 17, 2007	8.28	8.39	8.15	8.26
4055	NYSE	HL	Wed, May 16, 2007	8.42	8.52	8.26	8.31
4054	NYSE	HL	Tue, May 15, 2007	8.41	8.77	8.35	8.43
4053	NYSE	HL	Mon, May 14, 2007	8.82	8.83	8.48	8.49
4052	NYSE	HL	Fri, May 11, 2007	8.54	8.90	8.54	8.85
4051	NYSE	HL	Thu, May 10, 2007	8.81	8.85	8.50	8.51
4050	NYSE	HL	Wed, May 9, 2007	8.61	8.88	8.61	8.86
4049	NYSE	HL	Tue, May 8, 2007	8.51	8.72	8.45	8.65
4048	NYSE	HL	Mon, May 7, 2007	8.72	8.79	8.55	8.61
4047	NYSE	HL	Fri, May 4, 2007	8.80	8.84	8.59	8.70
4046	NYSE	HL	Thu, May 3, 2007	8.60	8.75	8.47	8.66
4045	NYSE	HL	Wed, May 2, 2007	8.57	8.68	8.22	8.43
4044	NYSE	HL	Tue, May 1, 2007	8.81	8.92	8.62	8.65
4043	NYSE	HL	Mon, Apr 30, 2007	9.17	9.20	8.80	8.81
4042	NYSE	HL	Fri, Apr 27, 2007	9.15	9.27	9.10	9.20
4041	NYSE	HL	Thu, Apr 26, 2007	9.33	9.33	8.77	9.13
4040	NYSE	HL	Wed, Apr 25, 2007	9.15	9.30	9.06	9.21
4039	NYSE	HL	Tue, Apr 24, 2007	9.55	9.60	9.06	9.13
4038	NYSE	HL	Mon, Apr 23, 2007	9.74	9.81	9.60	9.65
4037	NYSE	HL	Fri, Apr 20, 2007	9.59	9.74	9.49	9.69
4036	NYSE	HL	Thu, Apr 19, 2007	9.37	9.37	9.09	9.20
4035	NYSE	HL	Wed, Apr 18, 2007	9.79	9.84	9.40	9.61
4034	NYSE	HL	Tue, Apr 17, 2007	9.78	9.89	9.55	9.79
4033	NYSE	HL	Mon, Apr 16, 2007	9.50	9.87	9.50	9.80
4032	NYSE	HL	Fri, Apr 13, 2007	9.17	9.44	9.10	9.43
4031	NYSE	HL	Thu, Apr 12, 2007	8.98	9.08	8.82	9.06
4030	NYSE	HL	Wed, Apr 11, 2007	9.25	9.28	8.86	8.97
4029	NYSE	HL	Tue, Apr 10, 2007	9.28	9.35	9.21	9.24
4028	NYSE	HL	Mon, Apr 9, 2007	9.10	9.28	9.05	9.20
4027	NYSE	HL	Thu, Apr 5, 2007	9.25	9.25	9.07	9.12
4026	NYSE	HL	Wed, Apr 4, 2007	9.33	9.40	9.27	9.34
4025	NYSE	HL	Tue, Apr 3, 2007	9.33	9.44	9.26	9.28
4024	NYSE	HL	Mon, Apr 2, 2007	9.00	9.34	8.90	9.34
4023	NYSE	HL	Fri, Mar 30, 2007	9.07	9.13	9.01	9.06
4022	NYSE	HL	Thu, Mar 29, 2007	9.15	9.21	9.03	9.05
4021	NYSE	HL	Wed, Mar 28, 2007	9.09	9.17	8.98	9.05
4020	NYSE	HL	Tue, Mar 27, 2007	9.17	9.20	8.98	9.03
4019	NYSE	HL	Mon, Mar 26, 2007	8.95	9.18	8.91	9.17
4018	NYSE	HL	Fri, Mar 23, 2007	8.88	8.93	8.75	8.88
4017	NYSE	HL	Thu, Mar 22, 2007	8.98	9.06	8.87	8.91
4016	NYSE	HL	Wed, Mar 21, 2007	8.55	8.86	8.50	8.86
4015	NYSE	HL	Tue, Mar 20, 2007	8.44	8.62	8.40	8.48
4014	NYSE	HL	Mon, Mar 19, 2007	8.25	8.37	8.14	8.34
4013	NYSE	HL	Fri, Mar 16, 2007	8.12	8.30	8.07	8.09
4012	NYSE	HL	Thu, Mar 15, 2007	8.05	8.15	8.01	8.11
4011	NYSE	HL	Wed, Mar 14, 2007	7.81	8.00	7.70	7.98
4010	NYSE	HL	Tue, Mar 13, 2007	8.09	8.20	7.80	7.81
4009	NYSE	HL	Mon, Mar 12, 2007	8.11	8.29	8.06	8.16
4008	NYSE	HL	Fri, Mar 9, 2007	8.14	8.34	8.05	8.17
4007	NYSE	HL	Thu, Mar 8, 2007	8.34	8.40	7.98	8.00
4006	NYSE	HL	Wed, Mar 7, 2007	7.90	8.35	7.88	8.17
4005	NYSE	HL	Tue, Mar 6, 2007	7.62	7.93	7.61	7.90
4004	NYSE	HL	Mon, Mar 5, 2007	7.45	7.68	7.18	7.44
4003	NYSE	HL	Fri, Mar 2, 2007	7.78	7.93	7.50	7.56
4002	NYSE	HL	Thu, Mar 1, 2007	7.69	8.09	7.49	7.97
4001	NYSE	HL	Wed, Feb 28, 2007	7.48	7.82	7.38	7.69
4000	NYSE	HL	Tue, Feb 27, 2007	8.28	8.29	7.57	7.69
3999	NYSE	HL	Mon, Feb 26, 2007	8.38	8.59	8.30	8.53
3998	NYSE	HL	Fri, Feb 23, 2007	8.30	8.66	8.13	8.28
3997	NYSE	HL	Thu, Feb 22, 2007	8.10	8.25	7.98	8.10
3996	NYSE	HL	Wed, Feb 21, 2007	7.45	8.23	7.43	8.11
3995	NYSE	HL	Tue, Feb 20, 2007	7.21	7.31	7.17	7.28
3994	NYSE	HL	Fri, Feb 16, 2007	7.33	7.35	7.26	7.30
3993	NYSE	HL	Thu, Feb 15, 2007	7.29	7.37	7.23	7.33
3992	NYSE	HL	Wed, Feb 14, 2007	7.27	7.34	7.22	7.30
3991	NYSE	HL	Tue, Feb 13, 2007	7.25	7.33	7.23	7.26
3990	NYSE	HL	Mon, Feb 12, 2007	7.16	7.27	7.11	7.18
3989	NYSE	HL	Fri, Feb 9, 2007	7.47	7.54	7.24	7.25
3988	NYSE	HL	Thu, Feb 8, 2007	7.25	7.45	7.21	7.45
3987	NYSE	HL	Wed, Feb 7, 2007	7.32	7.39	7.20	7.29
3986	NYSE	HL	Tue, Feb 6, 2007	7.28	7.34	7.26	7.30
3985	NYSE	HL	Mon, Feb 5, 2007	7.13	7.25	7.11	7.24
3984	NYSE	HL	Fri, Feb 2, 2007	7.24	7.24	7.00	7.11
3983	NYSE	HL	Thu, Feb 1, 2007	7.20	7.30	7.16	7.28
3982	NYSE	HL	Wed, Jan 31, 2007	7.00	7.16	6.98	7.13
3981	NYSE	HL	Tue, Jan 30, 2007	7.01	7.04	6.95	6.96
3980	NYSE	HL	Mon, Jan 29, 2007	6.95	7.10	6.85	6.91
3979	NYSE	HL	Fri, Jan 26, 2007	6.96	7.07	6.78	7.04
3978	NYSE	HL	Thu, Jan 25, 2007	7.17	7.24	6.86	6.97
3977	NYSE	HL	Wed, Jan 24, 2007	6.90	7.09	6.78	7.09
3976	NYSE	HL	Tue, Jan 23, 2007	6.83	7.00	6.76	6.99
3975	NYSE	HL	Mon, Jan 22, 2007	6.55	6.76	6.55	6.72
3974	NYSE	HL	Fri, Jan 19, 2007	6.50	6.68	6.43	6.57
3973	NYSE	HL	Thu, Jan 18, 2007	6.84	6.97	6.36	6.45
3972	NYSE	HL	Wed, Jan 17, 2007	6.66	6.94	6.66	6.84
3971	NYSE	HL	Tue, Jan 16, 2007	6.81	6.97	6.66	6.76
3970	NYSE	HL	Fri, Jan 12, 2007	6.60	6.81	6.55	6.80
3969	NYSE	HL	Thu, Jan 11, 2007	7.00	7.00	6.53	6.66
3968	NYSE	HL	Wed, Jan 10, 2007	7.07	7.12	6.99	7.00
3967	NYSE	HL	Tue, Jan 9, 2007	7.30	7.35	7.06	7.16
3966	NYSE	HL	Mon, Jan 8, 2007	7.83	7.87	7.30	7.36
3965	NYSE	HL	Fri, Jan 5, 2007	7.17	7.40	7.11	7.40
3964	NYSE	HL	Thu, Jan 4, 2007	7.38	7.60	7.33	7.44
3963	NYSE	HL	Wed, Jan 3, 2007	7.66	7.85	7.43	7.47
3962	NYSE	HL	Fri, Dec 29, 2006	7.68	7.78	7.62	7.66
3961	NYSE	HL	Thu, Dec 28, 2006	7.86	7.95	7.70	7.70
3960	NYSE	HL	Wed, Dec 27, 2006	7.46	7.84	7.36	7.84
3959	NYSE	HL	Tue, Dec 26, 2006	7.40	7.53	7.27	7.32
3958	NYSE	HL	Fri, Dec 22, 2006	7.17	7.25	7.09	7.25
3957	NYSE	HL	Thu, Dec 21, 2006	7.25	7.30	7.15	7.17
3956	NYSE	HL	Wed, Dec 20, 2006	7.48	7.48	7.17	7.21
3955	NYSE	HL	Tue, Dec 19, 2006	7.01	7.48	7.00	7.47
3954	NYSE	HL	Mon, Dec 18, 2006	7.12	7.24	7.00	7.01
3953	NYSE	HL	Fri, Dec 15, 2006	7.49	7.50	7.12	7.12
3952	NYSE	HL	Thu, Dec 14, 2006	7.50	7.56	7.40	7.45
3951	NYSE	HL	Wed, Dec 13, 2006	7.20	7.50	7.20	7.40
3950	NYSE	HL	Tue, Dec 12, 2006	7.28	7.38	7.14	7.38
3949	NYSE	HL	Mon, Dec 11, 2006	7.13	7.45	7.10	7.38
3948	NYSE	HL	Fri, Dec 8, 2006	7.49	7.52	7.13	7.13
3947	NYSE	HL	Thu, Dec 7, 2006	7.37	7.58	7.26	7.48
3946	NYSE	HL	Wed, Dec 6, 2006	7.23	7.50	7.15	7.36
3945	NYSE	HL	Tue, Dec 5, 2006	7.40	7.67	7.13	7.41
3944	NYSE	HL	Mon, Dec 4, 2006	7.36	7.49	7.35	7.40
3943	NYSE	HL	Fri, Dec 1, 2006	7.00	7.37	6.97	7.26
3942	NYSE	HL	Thu, Nov 30, 2006	6.84	6.99	6.80	6.97
3941	NYSE	HL	Wed, Nov 29, 2006	6.69	6.73	6.62	6.73
3940	NYSE	HL	Tue, Nov 28, 2006	6.55	6.64	6.42	6.64
3939	NYSE	HL	Mon, Nov 27, 2006	6.75	6.84	6.54	6.55
3938	NYSE	HL	Fri, Nov 24, 2006	6.68	6.83	6.68	6.75
3937	NYSE	HL	Wed, Nov 22, 2006	6.69	6.84	6.43	6.54
3936	NYSE	HL	Tue, Nov 21, 2006	6.35	6.65	6.35	6.63
3935	NYSE	HL	Mon, Nov 20, 2006	6.40	6.47	6.24	6.25
3934	NYSE	HL	Fri, Nov 17, 2006	6.20	6.39	6.19	6.32
3933	NYSE	HL	Thu, Nov 16, 2006	6.54	6.68	6.19	6.21
3932	NYSE	HL	Wed, Nov 15, 2006	6.38	6.57	6.27	6.53
3931	NYSE	HL	Tue, Nov 14, 2006	6.27	6.46	6.27	6.41
3930	NYSE	HL	Mon, Nov 13, 2006	6.16	6.38	6.05	6.27
3929	NYSE	HL	Fri, Nov 10, 2006	6.53	6.60	6.20	6.20
3928	NYSE	HL	Thu, Nov 9, 2006	6.70	6.83	6.46	6.62
3927	NYSE	HL	Wed, Nov 8, 2006	6.75	6.97	6.64	6.94
3926	NYSE	HL	Tue, Nov 7, 2006	6.87	6.89	6.61	6.75
3925	NYSE	HL	Mon, Nov 6, 2006	6.69	6.85	6.55	6.85
3924	NYSE	HL	Fri, Nov 3, 2006	6.45	6.60	6.43	6.59
3923	NYSE	HL	Thu, Nov 2, 2006	6.56	6.59	6.42	6.50
3922	NYSE	HL	Wed, Nov 1, 2006	6.61	6.68	6.53	6.56
3921	NYSE	HL	Tue, Oct 31, 2006	6.37	6.53	6.30	6.51
3920	NYSE	HL	Mon, Oct 30, 2006	6.46	6.60	6.37	6.38
3919	NYSE	HL	Fri, Oct 27, 2006	6.35	6.48	6.34	6.42
3918	NYSE	HL	Thu, Oct 26, 2006	6.48	6.57	6.32	6.38
3917	NYSE	HL	Wed, Oct 25, 2006	6.15	6.45	6.14	6.45
3916	NYSE	HL	Tue, Oct 24, 2006	6.04	6.22	5.96	6.18
3915	NYSE	HL	Mon, Oct 23, 2006	5.87	6.12	5.84	6.11
3914	NYSE	HL	Fri, Oct 20, 2006	6.08	6.12	5.91	6.02
3913	NYSE	HL	Thu, Oct 19, 2006	5.82	6.10	5.78	6.08
3912	NYSE	HL	Wed, Oct 18, 2006	5.80	5.92	5.72	5.72
3911	NYSE	HL	Tue, Oct 17, 2006	5.70	5.77	5.56	5.75
3910	NYSE	HL	Mon, Oct 16, 2006	5.50	5.78	5.48	5.70
3909	NYSE	HL	Fri, Oct 13, 2006	5.41	5.47	5.33	5.46
3908	NYSE	HL	Thu, Oct 12, 2006	5.19	5.36	5.10	5.36
3907	NYSE	HL	Wed, Oct 11, 2006	5.22	5.27	5.06	5.10
3906	NYSE	HL	Tue, Oct 10, 2006	5.00	5.22	4.95	5.21
3905	NYSE	HL	Mon, Oct 9, 2006	5.29	5.29	5.06	5.08
3904	NYSE	HL	Fri, Oct 6, 2006	5.14	5.27	5.00	5.19
3903	NYSE	HL	Thu, Oct 5, 2006	5.18	5.24	5.04	5.19
3902	NYSE	HL	Wed, Oct 4, 2006	5.10	5.17	4.90	5.06
3901	NYSE	HL	Tue, Oct 3, 2006	5.44	5.55	5.05	5.09
3900	NYSE	HL	Mon, Oct 2, 2006	5.74	5.87	5.68	5.68
3899	NYSE	HL	Fri, Sep 29, 2006	5.58	5.88	5.50	5.74
3898	NYSE	HL	Thu, Sep 28, 2006	5.63	5.70	5.53	5.59
3897	NYSE	HL	Wed, Sep 27, 2006	5.34	5.59	5.34	5.59
3896	NYSE	HL	Tue, Sep 26, 2006	5.29	5.34	5.24	5.32
3895	NYSE	HL	Mon, Sep 25, 2006	5.23	5.34	5.10	5.27
3894	NYSE	HL	Fri, Sep 22, 2006	5.37	5.40	5.20	5.23
3893	NYSE	HL	Thu, Sep 21, 2006	5.30	5.38	5.23	5.30
3892	NYSE	HL	Wed, Sep 20, 2006	5.38	5.39	5.22	5.24
3891	NYSE	HL	Tue, Sep 19, 2006	5.56	5.58	5.23	5.29
3890	NYSE	HL	Mon, Sep 18, 2006	5.33	5.61	5.32	5.60
3889	NYSE	HL	Fri, Sep 15, 2006	5.29	5.42	5.15	5.30
3888	NYSE	HL	Thu, Sep 14, 2006	5.54	5.58	5.21	5.26
3887	NYSE	HL	Wed, Sep 13, 2006	5.42	5.57	5.42	5.54
3886	NYSE	HL	Tue, Sep 12, 2006	5.46	5.56	5.35	5.38
3885	NYSE	HL	Mon, Sep 11, 2006	5.74	5.90	5.29	5.40
3884	NYSE	HL	Fri, Sep 8, 2006	5.97	6.04	5.82	6.03
3883	NYSE	HL	Thu, Sep 7, 2006	6.43	6.46	6.05	6.09
3882	NYSE	HL	Wed, Sep 6, 2006	6.47	6.54	6.46	6.47
3881	NYSE	HL	Tue, Sep 5, 2006	6.62	6.65	6.46	6.51
3880	NYSE	HL	Fri, Sep 1, 2006	6.51	6.51	6.36	6.49
3879	NYSE	HL	Thu, Aug 31, 2006	6.23	6.57	6.23	6.51
3878	NYSE	HL	Wed, Aug 30, 2006	6.21	6.21	6.05	6.14
3877	NYSE	HL	Tue, Aug 29, 2006	5.94	6.11	5.82	6.11
3876	NYSE	HL	Mon, Aug 28, 2006	6.11	6.11	5.92	5.95
3875	NYSE	HL	Fri, Aug 25, 2006	6.02	6.18	6.00	6.11
3874	NYSE	HL	Thu, Aug 24, 2006	6.08	6.09	5.93	6.02
3873	NYSE	HL	Wed, Aug 23, 2006	6.26	6.33	5.98	5.98
3872	NYSE	HL	Tue, Aug 22, 2006	6.07	6.25	5.98	6.24
3871	NYSE	HL	Mon, Aug 21, 2006	5.85	6.13	5.85	6.13
3870	NYSE	HL	Fri, Aug 18, 2006	5.81	5.90	5.61	5.79
3869	NYSE	HL	Thu, Aug 17, 2006	5.94	5.97	5.78	5.78
3868	NYSE	HL	Wed, Aug 16, 2006	5.93	6.08	5.90	5.94
3867	NYSE	HL	Tue, Aug 15, 2006	5.70	5.87	5.67	5.86
3866	NYSE	HL	Mon, Aug 14, 2006	5.64	5.77	5.56	5.65
3865	NYSE	HL	Fri, Aug 11, 2006	5.75	5.82	5.61	5.64
3864	NYSE	HL	Thu, Aug 10, 2006	5.70	5.78	5.66	5.72
3863	NYSE	HL	Wed, Aug 9, 2006	5.87	5.92	5.72	5.75
3862	NYSE	HL	Tue, Aug 8, 2006	5.80	5.88	5.72	5.72
3861	NYSE	HL	Mon, Aug 7, 2006	5.87	5.94	5.74	5.81
3860	NYSE	HL	Fri, Aug 4, 2006	5.95	6.00	5.75	5.86
3859	NYSE	HL	Thu, Aug 3, 2006	5.68	5.85	5.65	5.85
3858	NYSE	HL	Wed, Aug 2, 2006	5.77	5.98	5.50	5.80
3857	NYSE	HL	Tue, Aug 1, 2006	5.29	5.40	5.21	5.39
3856	NYSE	HL	Mon, Jul 31, 2006	5.37	5.43	5.25	5.26
3855	NYSE	HL	Fri, Jul 28, 2006	5.19	5.38	5.19	5.35
3854	NYSE	HL	Thu, Jul 27, 2006	5.36	5.40	5.10	5.14
3853	NYSE	HL	Wed, Jul 26, 2006	5.16	5.34	5.09	5.26
3852	NYSE	HL	Tue, Jul 25, 2006	5.05	5.25	4.97	5.22
3851	NYSE	HL	Mon, Jul 24, 2006	4.84	4.99	4.77	4.98
3850	NYSE	HL	Fri, Jul 21, 2006	4.81	4.99	4.81	4.86
3849	NYSE	HL	Thu, Jul 20, 2006	5.13	5.20	4.86	4.86
3848	NYSE	HL	Wed, Jul 19, 2006	5.00	5.17	4.90	5.12
3847	NYSE	HL	Tue, Jul 18, 2006	5.02	5.03	4.81	4.94
3846	NYSE	HL	Mon, Jul 17, 2006	5.21	5.24	4.95	4.99
3845	NYSE	HL	Fri, Jul 14, 2006	5.26	5.32	5.19	5.28
3844	NYSE	HL	Thu, Jul 13, 2006	5.31	5.39	5.18	5.20
3843	NYSE	HL	Wed, Jul 12, 2006	5.42	5.55	5.37	5.39
3842	NYSE	HL	Tue, Jul 11, 2006	5.15	5.36	5.09	5.35
3841	NYSE	HL	Mon, Jul 10, 2006	5.15	5.22	5.07	5.11
3840	NYSE	HL	Fri, Jul 7, 2006	5.35	5.39	5.24	5.25
3839	NYSE	HL	Thu, Jul 6, 2006	5.27	5.35	5.19	5.30
3838	NYSE	HL	Wed, Jul 5, 2006	5.37	5.39	5.18	5.27
3837	NYSE	HL	Mon, Jul 3, 2006	5.32	5.40	5.25	5.37
3836	NYSE	HL	Fri, Jun 30, 2006	5.01	5.25	4.96	5.25
3835	NYSE	HL	Thu, Jun 29, 2006	4.52	5.02	4.50	4.90
3834	NYSE	HL	Wed, Jun 28, 2006	4.59	4.60	4.30	4.47
3833	NYSE	HL	Tue, Jun 27, 2006	4.82	4.87	4.52	4.52
3832	NYSE	HL	Mon, Jun 26, 2006	4.75	4.81	4.65	4.81
3831	NYSE	HL	Fri, Jun 23, 2006	4.54	4.73	4.50	4.73
3830	NYSE	HL	Thu, Jun 22, 2006	4.72	4.73	4.54	4.61
3829	NYSE	HL	Wed, Jun 21, 2006	4.56	4.69	4.46	4.65
3828	NYSE	HL	Tue, Jun 20, 2006	4.24	4.47	4.21	4.40
3827	NYSE	HL	Mon, Jun 19, 2006	4.44	4.44	4.26	4.27
3826	NYSE	HL	Fri, Jun 16, 2006	4.55	4.63	4.37	4.50
3825	NYSE	HL	Thu, Jun 15, 2006	4.37	4.55	4.35	4.53
3824	NYSE	HL	Wed, Jun 14, 2006	4.10	4.35	4.05	4.15
3823	NYSE	HL	Tue, Jun 13, 2006	4.43	4.54	4.05	4.11
3822	NYSE	HL	Mon, Jun 12, 2006	4.75	4.75	4.46	4.46
3821	NYSE	HL	Fri, Jun 9, 2006	4.99	4.99	4.72	4.72
3820	NYSE	HL	Thu, Jun 8, 2006	4.91	4.91	4.18	4.88
3819	NYSE	HL	Wed, Jun 7, 2006	5.05	5.26	4.77	4.97
3818	NYSE	HL	Tue, Jun 6, 2006	5.16	5.20	5.02	5.14
3817	NYSE	HL	Mon, Jun 5, 2006	5.56	5.59	5.25	5.25
3816	NYSE	HL	Fri, Jun 2, 2006	5.60	5.64	5.48	5.55
3815	NYSE	HL	Thu, Jun 1, 2006	5.32	5.50	5.20	5.50
3814	NYSE	HL	Wed, May 31, 2006	5.26	5.46	5.22	5.46
3813	NYSE	HL	Tue, May 30, 2006	5.39	5.47	5.14	5.20
3812	NYSE	HL	Fri, May 26, 2006	5.08	5.18	4.93	5.13
3811	NYSE	HL	Thu, May 25, 2006	4.89	5.02	4.80	5.00
3810	NYSE	HL	Wed, May 24, 2006	4.92	4.98	4.65	4.73
3809	NYSE	HL	Tue, May 23, 2006	5.02	5.20	4.98	5.02
3808	NYSE	HL	Mon, May 22, 2006	4.74	4.89	4.56	4.81
3807	NYSE	HL	Fri, May 19, 2006	4.80	4.88	4.62	4.74
3806	NYSE	HL	Thu, May 18, 2006	5.00	5.10	4.84	4.85
3805	NYSE	HL	Wed, May 17, 2006	5.11	5.30	4.96	4.98
3804	NYSE	HL	Tue, May 16, 2006	5.17	5.29	4.95	4.96
3803	NYSE	HL	Mon, May 15, 2006	5.20	5.44	5.05	5.08
3802	NYSE	HL	Fri, May 12, 2006	6.10	6.14	5.40	5.46
3801	NYSE	HL	Thu, May 11, 2006	6.55	6.59	6.04	6.05
3800	NYSE	HL	Wed, May 10, 2006	6.53	6.64	6.26	6.41
3799	NYSE	HL	Tue, May 9, 2006	6.48	6.68	6.45	6.62
3798	NYSE	HL	Mon, May 8, 2006	6.33	6.47	6.30	6.44
3797	NYSE	HL	Fri, May 5, 2006	6.40	6.59	6.40	6.55
3796	NYSE	HL	Thu, May 4, 2006	6.12	6.38	6.04	6.35
3795	NYSE	HL	Wed, May 3, 2006	6.48	6.48	5.91	6.10
3794	NYSE	HL	Tue, May 2, 2006	6.39	6.48	6.01	6.19
3793	NYSE	HL	Mon, May 1, 2006	6.60	6.67	6.37	6.39
3792	NYSE	HL	Fri, Apr 28, 2006	6.22	6.56	6.20	6.47
3791	NYSE	HL	Thu, Apr 27, 2006	6.13	6.38	6.08	6.14
3790	NYSE	HL	Wed, Apr 26, 2006	6.41	6.46	6.22	6.30
3789	NYSE	HL	Tue, Apr 25, 2006	6.66	6.80	6.33	6.36
3788	NYSE	HL	Mon, Apr 24, 2006	6.72	6.72	6.38	6.52
3787	NYSE	HL	Fri, Apr 21, 2006	6.56	6.82	6.50	6.72
3786	NYSE	HL	Thu, Apr 20, 2006	6.90	6.95	6.26	6.47
3785	NYSE	HL	Wed, Apr 19, 2006	6.79	7.09	6.61	7.02
3784	NYSE	HL	Tue, Apr 18, 2006	6.78	6.84	6.66	6.77
3783	NYSE	HL	Mon, Apr 17, 2006	6.62	6.71	6.55	6.63
3782	NYSE	HL	Thu, Apr 13, 2006	6.31	6.50	6.22	6.49
3781	NYSE	HL	Wed, Apr 12, 2006	6.13	6.43	6.13	6.40
3780	NYSE	HL	Tue, Apr 11, 2006	6.47	6.62	6.11	6.11
3779	NYSE	HL	Mon, Apr 10, 2006	6.84	6.85	6.50	6.51
3778	NYSE	HL	Fri, Apr 7, 2006	6.82	6.87	6.50	6.63
3777	NYSE	HL	Thu, Apr 6, 2006	6.75	6.93	6.57	6.81
3776	NYSE	HL	Wed, Apr 5, 2006	6.28	6.69	6.28	6.65
3775	NYSE	HL	Tue, Apr 4, 2006	6.26	6.37	6.17	6.28
3774	NYSE	HL	Mon, Apr 3, 2006	6.70	6.71	6.29	6.37
3773	NYSE	HL	Fri, Mar 31, 2006	6.60	6.62	6.36	6.61
3772	NYSE	HL	Thu, Mar 30, 2006	6.80	6.89	6.60	6.70
3771	NYSE	HL	Wed, Mar 29, 2006	6.30	6.75	6.20	6.69
3770	NYSE	HL	Tue, Mar 28, 2006	6.44	6.48	6.26	6.29
3769	NYSE	HL	Mon, Mar 27, 2006	6.29	6.43	5.76	6.43
3768	NYSE	HL	Fri, Mar 24, 2006	5.73	6.10	5.72	6.10
3767	NYSE	HL	Thu, Mar 23, 2006	5.21	5.73	5.20	5.63
3766	NYSE	HL	Wed, Mar 22, 2006	5.17	5.35	5.13	5.29
3765	NYSE	HL	Tue, Mar 21, 2006	5.10	5.44	5.04	5.11
3764	NYSE	HL	Mon, Mar 20, 2006	5.15	5.27	5.05	5.10
3763	NYSE	HL	Fri, Mar 17, 2006	5.25	5.38	5.12	5.13
3762	NYSE	HL	Thu, Mar 16, 2006	5.38	5.38	5.16	5.25
3761	NYSE	HL	Wed, Mar 15, 2006	5.34	5.38	5.23	5.38
3760	NYSE	HL	Tue, Mar 14, 2006	5.03	5.24	5.02	5.17
3759	NYSE	HL	Mon, Mar 13, 2006	5.14	5.19	5.00	5.03
3758	NYSE	HL	Fri, Mar 10, 2006	4.82	5.11	4.81	5.10
3757	NYSE	HL	Thu, Mar 9, 2006	4.94	5.07	4.90	4.91
3756	NYSE	HL	Wed, Mar 8, 2006	4.85	4.91	4.57	4.78
3755	NYSE	HL	Tue, Mar 7, 2006	5.46	5.46	4.97	5.00
3754	NYSE	HL	Mon, Mar 6, 2006	5.88	6.00	5.41	5.45
3753	NYSE	HL	Fri, Mar 3, 2006	5.52	5.86	5.50	5.74
3752	NYSE	HL	Thu, Mar 2, 2006	4.93	5.45	4.85	5.38
3751	NYSE	HL	Wed, Mar 1, 2006	5.02	5.03	4.89	4.90
3750	NYSE	HL	Tue, Feb 28, 2006	5.05	5.11	4.92	4.98
3749	NYSE	HL	Mon, Feb 27, 2006	5.12	5.15	4.98	4.98
3748	NYSE	HL	Fri, Feb 24, 2006	5.09	5.25	5.09	5.22
3747	NYSE	HL	Thu, Feb 23, 2006	5.29	5.29	5.04	5.05
3746	NYSE	HL	Wed, Feb 22, 2006	5.10	5.21	5.10	5.19
3745	NYSE	HL	Tue, Feb 21, 2006	4.86	5.10	4.86	5.06
3744	NYSE	HL	Fri, Feb 17, 2006	4.85	4.96	4.77	4.79
3743	NYSE	HL	Thu, Feb 16, 2006	4.73	4.93	4.70	4.75
3742	NYSE	HL	Wed, Feb 15, 2006	5.32	5.37	4.71	4.75
3741	NYSE	HL	Tue, Feb 14, 2006	5.35	5.35	5.07	5.32
3740	NYSE	HL	Mon, Feb 13, 2006	5.10	5.24	5.04	5.18
3739	NYSE	HL	Fri, Feb 10, 2006	5.20	5.29	5.06	5.25
3738	NYSE	HL	Thu, Feb 9, 2006	5.21	5.34	5.18	5.25
3737	NYSE	HL	Wed, Feb 8, 2006	5.29	5.29	5.06	5.10
3736	NYSE	HL	Tue, Feb 7, 2006	5.20	5.26	5.02	5.09
3735	NYSE	HL	Mon, Feb 6, 2006	5.22	5.39	5.21	5.34
3734	NYSE	HL	Fri, Feb 3, 2006	5.30	5.33	5.08	5.15
3733	NYSE	HL	Thu, Feb 2, 2006	5.29	5.57	5.07	5.30
3732	NYSE	HL	Wed, Feb 1, 2006	5.30	5.33	4.91	5.27
3731	NYSE	HL	Tue, Jan 31, 2006	5.54	5.58	4.29	5.28
3730	NYSE	HL	Mon, Jan 30, 2006	5.20	5.48	5.17	5.40
3729	NYSE	HL	Fri, Jan 27, 2006	5.06	5.24	5.05	5.12
3728	NYSE	HL	Thu, Jan 26, 2006	4.46	5.05	4.37	5.02
3727	NYSE	HL	Wed, Jan 25, 2006	4.20	4.42	4.20	4.42
3726	NYSE	HL	Tue, Jan 24, 2006	4.09	4.12	4.02	4.11
3725	NYSE	HL	Mon, Jan 23, 2006	4.19	4.20	4.02	4.08
3724	NYSE	HL	Fri, Jan 20, 2006	4.33	4.37	4.05	4.11
3723	NYSE	HL	Thu, Jan 19, 2006	4.15	4.29	4.15	4.23
3722	NYSE	HL	Wed, Jan 18, 2006	4.22	4.25	3.93	4.00
3721	NYSE	HL	Tue, Jan 17, 2006	4.40	4.44	4.23	4.24
3720	NYSE	HL	Fri, Jan 13, 2006	4.16	4.40	4.14	4.40
3719	NYSE	HL	Thu, Jan 12, 2006	4.25	4.25	4.14	4.16
3718	NYSE	HL	Wed, Jan 11, 2006	4.29	4.35	4.09	4.25
3717	NYSE	HL	Tue, Jan 10, 2006	4.26	4.36	4.23	4.29
3716	NYSE	HL	Mon, Jan 9, 2006	4.28	4.43	4.25	4.33
3715	NYSE	HL	Fri, Jan 6, 2006	4.38	4.38	4.21	4.30
3714	NYSE	HL	Thu, Jan 5, 2006	4.20	4.20	4.02	4.19
3713	NYSE	HL	Wed, Jan 4, 2006	4.39	4.50	4.15	4.28
3712	NYSE	HL	Tue, Jan 3, 2006	4.21	4.44	4.20	4.39
3711	NYSE	HL	Fri, Dec 30, 2005	4.25	4.27	3.97	4.06
3710	NYSE	HL	Thu, Dec 29, 2005	4.15	4.30	4.02	4.28
3709	NYSE	HL	Wed, Dec 28, 2005	3.92	4.15	3.92	4.15
3708	NYSE	HL	Tue, Dec 27, 2005	4.00	4.03	3.76	3.81
3707	NYSE	HL	Fri, Dec 23, 2005	3.88	4.04	3.79	3.98
3706	NYSE	HL	Thu, Dec 22, 2005	3.52	3.91	3.52	3.88
3705	NYSE	HL	Wed, Dec 21, 2005	3.44	3.49	3.39	3.45
3704	NYSE	HL	Tue, Dec 20, 2005	3.54	3.57	3.38	3.39
3703	NYSE	HL	Mon, Dec 19, 2005	3.65	3.73	3.55	3.55
3702	NYSE	HL	Fri, Dec 16, 2005	3.50	3.62	3.44	3.62
3701	NYSE	HL	Thu, Dec 15, 2005	3.48	3.55	3.39	3.46
3700	NYSE	HL	Wed, Dec 14, 2005	3.61	3.72	3.34	3.38
3699	NYSE	HL	Tue, Dec 13, 2005	3.69	3.80	3.65	3.67
3698	NYSE	HL	Mon, Dec 12, 2005	3.93	4.09	3.70	3.77
3697	NYSE	HL	Fri, Dec 9, 2005	3.96	4.02	3.78	3.81
3696	NYSE	HL	Thu, Dec 8, 2005	3.89	3.95	3.83	3.91
3695	NYSE	HL	Wed, Dec 7, 2005	3.79	3.95	3.79	3.86
3694	NYSE	HL	Tue, Dec 6, 2005	3.65	3.75	3.55	3.74
3693	NYSE	HL	Mon, Dec 5, 2005	3.79	3.81	3.59	3.64
3692	NYSE	HL	Fri, Dec 2, 2005	3.75	3.80	3.64	3.69
3691	NYSE	HL	Thu, Dec 1, 2005	3.55	3.77	3.54	3.75
3690	NYSE	HL	Wed, Nov 30, 2005	3.69	3.69	3.53	3.54
3689	NYSE	HL	Tue, Nov 29, 2005	3.80	3.86	3.68	3.73
3688	NYSE	HL	Mon, Nov 28, 2005	3.90	3.94	3.88	3.88
3687	NYSE	HL	Fri, Nov 25, 2005	3.85	3.88	3.82	3.84
3686	NYSE	HL	Wed, Nov 23, 2005	3.78	3.86	3.71	3.80
3685	NYSE	HL	Tue, Nov 22, 2005	3.58	3.88	3.57	3.88
3684	NYSE	HL	Mon, Nov 21, 2005	3.32	3.57	3.32	3.57
3683	NYSE	HL	Fri, Nov 18, 2005	3.38	3.41	3.25	3.27
3682	NYSE	HL	Thu, Nov 17, 2005	3.20	3.39	3.20	3.38
3681	NYSE	HL	Wed, Nov 16, 2005	3.20	3.26	3.09	3.16
3680	NYSE	HL	Tue, Nov 15, 2005	3.27	3.33	3.05	3.06
3679	NYSE	HL	Mon, Nov 14, 2005	3.36	3.36	3.24	3.26
3678	NYSE	HL	Fri, Nov 11, 2005	3.27	3.37	3.19	3.36
3677	NYSE	HL	Thu, Nov 10, 2005	3.33	3.37	3.22	3.29
3676	NYSE	HL	Wed, Nov 9, 2005	3.39	3.39	3.28	3.35
3675	NYSE	HL	Tue, Nov 8, 2005	3.29	3.38	3.29	3.36
3674	NYSE	HL	Mon, Nov 7, 2005	3.32	3.36	3.25	3.34
3673	NYSE	HL	Fri, Nov 4, 2005	3.44	3.47	3.30	3.32
3672	NYSE	HL	Thu, Nov 3, 2005	3.35	3.50	3.35	3.44
3671	NYSE	HL	Wed, Nov 2, 2005	3.29	3.42	3.26	3.41
3670	NYSE	HL	Tue, Nov 1, 2005	3.40	3.40	3.22	3.24
3669	NYSE	HL	Mon, Oct 31, 2005	3.23	3.37	2.95	3.37
3668	NYSE	HL	Fri, Oct 28, 2005	3.34	3.34	3.01	3.11
3667	NYSE	HL	Thu, Oct 27, 2005	3.64	3.69	3.11	3.35
3666	NYSE	HL	Wed, Oct 26, 2005	3.75	3.90	3.62	3.63
3665	NYSE	HL	Tue, Oct 25, 2005	3.76	3.90	3.76	3.90
3664	NYSE	HL	Mon, Oct 24, 2005	3.66	3.78	3.65	3.73
3663	NYSE	HL	Fri, Oct 21, 2005	3.59	3.74	3.57	3.65
3662	NYSE	HL	Thu, Oct 20, 2005	3.76	3.86	3.58	3.59
3661	NYSE	HL	Wed, Oct 19, 2005	3.64	3.84	3.61	3.84
3660	NYSE	HL	Tue, Oct 18, 2005	3.99	3.99	3.72	3.73
3659	NYSE	HL	Mon, Oct 17, 2005	4.00	4.00	3.94	3.95
3658	NYSE	HL	Fri, Oct 14, 2005	3.66	3.90	3.63	3.89
3657	NYSE	HL	Thu, Oct 13, 2005	3.75	3.75	3.65	3.73
3656	NYSE	HL	Wed, Oct 12, 2005	4.01	4.03	3.70	3.80
3655	NYSE	HL	Tue, Oct 11, 2005	4.02	4.06	3.92	3.97
3654	NYSE	HL	Mon, Oct 10, 2005	4.11	4.11	3.96	4.02
3653	NYSE	HL	Fri, Oct 7, 2005	4.08	4.18	4.06	4.08
3652	NYSE	HL	Thu, Oct 6, 2005	4.02	4.13	3.98	4.08
3651	NYSE	HL	Wed, Oct 5, 2005	4.00	4.14	3.92	3.96
3650	NYSE	HL	Tue, Oct 4, 2005	4.25	4.30	3.98	3.98
3649	NYSE	HL	Mon, Oct 3, 2005	4.29	4.34	4.17	4.22
3648	NYSE	HL	Fri, Sep 30, 2005	4.40	4.48	4.30	4.38
3647	NYSE	HL	Thu, Sep 29, 2005	4.37	4.52	4.35	4.40
3646	NYSE	HL	Wed, Sep 28, 2005	4.29	4.37	4.20	4.37
3645	NYSE	HL	Tue, Sep 27, 2005	4.35	4.35	4.11	4.27
3644	NYSE	HL	Mon, Sep 26, 2005	4.03	4.37	3.97	4.35
3643	NYSE	HL	Fri, Sep 23, 2005	4.11	4.11	3.96	4.10
3642	NYSE	HL	Thu, Sep 22, 2005	4.22	4.24	4.00	4.19
3641	NYSE	HL	Wed, Sep 21, 2005	3.99	4.22	3.74	4.21
3640	NYSE	HL	Tue, Sep 20, 2005	4.25	4.47	3.89	3.91
3639	NYSE	HL	Mon, Sep 19, 2005	4.58	4.71	4.20	4.25
3638	NYSE	HL	Fri, Sep 16, 2005	4.00	4.43	3.95	4.43
3637	NYSE	HL	Thu, Sep 15, 2005	3.87	4.00	3.87	3.90
3636	NYSE	HL	Wed, Sep 14, 2005	3.75	3.85	3.75	3.85
3635	NYSE	HL	Tue, Sep 13, 2005	3.94	3.94	3.73	3.74
3634	NYSE	HL	Mon, Sep 12, 2005	3.80	3.95	3.75	3.94
3633	NYSE	HL	Fri, Sep 9, 2005	3.77	3.90	3.75	3.85
3632	NYSE	HL	Thu, Sep 8, 2005	3.63	3.73	3.63	3.72
3631	NYSE	HL	Wed, Sep 7, 2005	3.61	3.65	3.52	3.55
3630	NYSE	HL	Tue, Sep 6, 2005	3.61	3.61	3.54	3.59
3629	NYSE	HL	Fri, Sep 2, 2005	3.60	3.65	3.53	3.53
3628	NYSE	HL	Thu, Sep 1, 2005	3.66	3.72	3.55	3.57
3627	NYSE	HL	Wed, Aug 31, 2005	3.34	3.61	3.34	3.56
3626	NYSE	HL	Tue, Aug 30, 2005	3.46	3.49	3.33	3.34
3625	NYSE	HL	Mon, Aug 29, 2005	3.53	3.59	3.46	3.47
3624	NYSE	HL	Fri, Aug 26, 2005	3.58	3.61	3.52	3.53
3623	NYSE	HL	Thu, Aug 25, 2005	3.65	3.71	3.60	3.60
3622	NYSE	HL	Wed, Aug 24, 2005	3.79	3.86	3.55	3.62
3621	NYSE	HL	Tue, Aug 23, 2005	3.98	3.99	3.82	3.82
3620	NYSE	HL	Mon, Aug 22, 2005	3.97	4.01	3.90	3.95
3619	NYSE	HL	Fri, Aug 19, 2005	3.93	3.98	3.90	3.93
3618	NYSE	HL	Thu, Aug 18, 2005	3.78	3.97	3.78	3.97
3617	NYSE	HL	Wed, Aug 17, 2005	4.00	4.00	3.81	3.81
3616	NYSE	HL	Tue, Aug 16, 2005	4.10	4.14	4.02	4.05
3615	NYSE	HL	Mon, Aug 15, 2005	4.03	4.12	3.96	4.12
3614	NYSE	HL	Fri, Aug 12, 2005	4.12	4.14	4.00	4.08
3613	NYSE	HL	Thu, Aug 11, 2005	3.90	4.15	3.90	4.12
3612	NYSE	HL	Wed, Aug 10, 2005	3.96	4.03	3.85	3.86
3611	NYSE	HL	Tue, Aug 9, 2005	3.77	3.90	3.72	3.90
3610	NYSE	HL	Mon, Aug 8, 2005	3.72	3.83	3.63	3.75
3609	NYSE	HL	Fri, Aug 5, 2005	4.05	4.08	3.51	3.73
3608	NYSE	HL	Thu, Aug 4, 2005	4.40	4.40	4.07	4.07
3607	NYSE	HL	Wed, Aug 3, 2005	4.18	4.48	4.17	4.42
3606	NYSE	HL	Tue, Aug 2, 2005	4.16	4.24	4.14	4.15
3605	NYSE	HL	Mon, Aug 1, 2005	4.20	4.26	4.16	4.20
3604	NYSE	HL	Fri, Jul 29, 2005	4.16	4.27	4.15	4.15
3603	NYSE	HL	Thu, Jul 28, 2005	4.14	4.19	4.12	4.12
3602	NYSE	HL	Wed, Jul 27, 2005	4.11	4.14	4.06	4.12
3601	NYSE	HL	Tue, Jul 26, 2005	4.18	4.25	4.10	4.11
3600	NYSE	HL	Mon, Jul 25, 2005	4.25	4.35	4.21	4.22
3599	NYSE	HL	Fri, Jul 22, 2005	4.27	4.31	4.18	4.31
3598	NYSE	HL	Thu, Jul 21, 2005	4.20	4.29	4.19	4.26
3597	NYSE	HL	Wed, Jul 20, 2005	4.12	4.20	4.10	4.16
3596	NYSE	HL	Tue, Jul 19, 2005	3.97	4.08	3.93	4.05
3595	NYSE	HL	Mon, Jul 18, 2005	4.05	4.09	3.97	3.97
3594	NYSE	HL	Fri, Jul 15, 2005	4.12	4.22	4.03	4.04
3593	NYSE	HL	Thu, Jul 14, 2005	4.45	4.46	4.15	4.15
3592	NYSE	HL	Wed, Jul 13, 2005	4.41	4.43	4.35	4.38
3591	NYSE	HL	Tue, Jul 12, 2005	4.52	4.54	4.42	4.45
3590	NYSE	HL	Mon, Jul 11, 2005	4.38	4.55	4.36	4.49
3589	NYSE	HL	Fri, Jul 8, 2005	4.36	4.47	4.35	4.38
3588	NYSE	HL	Thu, Jul 7, 2005	4.33	4.39	4.26	4.39
3587	NYSE	HL	Wed, Jul 6, 2005	4.40	4.43	4.28	4.28
3586	NYSE	HL	Tue, Jul 5, 2005	4.54	4.54	4.35	4.35
3585	NYSE	HL	Fri, Jul 1, 2005	4.57	4.60	4.40	4.59
3584	NYSE	HL	Thu, Jun 30, 2005	4.75	4.75	4.56	4.56
3583	NYSE	HL	Wed, Jun 29, 2005	4.45	4.68	4.43	4.65
3582	NYSE	HL	Tue, Jun 28, 2005	4.45	4.48	4.31	4.47
3581	NYSE	HL	Mon, Jun 27, 2005	4.66	4.67	4.46	4.46
3580	NYSE	HL	Fri, Jun 24, 2005	4.55	4.66	4.52	4.60
3579	NYSE	HL	Thu, Jun 23, 2005	4.55	4.62	4.50	4.58
3578	NYSE	HL	Wed, Jun 22, 2005	4.62	4.62	4.42	4.51
3577	NYSE	HL	Tue, Jun 21, 2005	4.53	4.69	4.51	4.66
3576	NYSE	HL	Mon, Jun 20, 2005	4.79	4.80	4.58	4.59
3575	NYSE	HL	Fri, Jun 17, 2005	4.85	4.85	4.66	4.74
3574	NYSE	HL	Thu, Jun 16, 2005	4.65	4.77	4.59	4.74
3573	NYSE	HL	Wed, Jun 15, 2005	4.58	4.58	4.47	4.56
3572	NYSE	HL	Tue, Jun 14, 2005	4.62	4.65	4.46	4.49
3571	NYSE	HL	Mon, Jun 13, 2005	4.58	4.75	4.58	4.62
3570	NYSE	HL	Fri, Jun 10, 2005	4.48	4.70	4.48	4.67
3569	NYSE	HL	Thu, Jun 9, 2005	4.45	4.53	4.26	4.51
3568	NYSE	HL	Wed, Jun 8, 2005	4.41	4.62	4.41	4.45
3567	NYSE	HL	Tue, Jun 7, 2005	4.47	4.53	4.37	4.41
3566	NYSE	HL	Mon, Jun 6, 2005	4.64	4.70	4.46	4.46
3565	NYSE	HL	Fri, Jun 3, 2005	4.57	4.62	4.52	4.56
3564	NYSE	HL	Thu, Jun 2, 2005	4.63	4.70	4.50	4.51
3563	NYSE	HL	Wed, Jun 1, 2005	4.50	4.67	4.48	4.60
3562	NYSE	HL	Tue, May 31, 2005	4.30	4.53	4.22	4.48
3561	NYSE	HL	Fri, May 27, 2005	4.21	4.45	4.21	4.41
3560	NYSE	HL	Thu, May 26, 2005	4.22	4.29	4.17	4.18
3559	NYSE	HL	Wed, May 25, 2005	4.38	4.39	4.20	4.28
3558	NYSE	HL	Tue, May 24, 2005	4.21	4.35	4.20	4.35
3557	NYSE	HL	Mon, May 23, 2005	4.13	4.24	4.10	4.16
3556	NYSE	HL	Fri, May 20, 2005	4.08	4.13	4.02	4.12
3555	NYSE	HL	Thu, May 19, 2005	4.15	4.20	4.07	4.07
3554	NYSE	HL	Wed, May 18, 2005	4.14	4.23	4.10	4.17
3553	NYSE	HL	Tue, May 17, 2005	4.03	4.11	4.00	4.04
3552	NYSE	HL	Mon, May 16, 2005	4.06	4.13	3.91	3.97
3551	NYSE	HL	Fri, May 13, 2005	4.34	4.41	4.05	4.05
3550	NYSE	HL	Thu, May 12, 2005	4.60	4.60	4.28	4.33
3549	NYSE	HL	Wed, May 11, 2005	4.82	4.82	4.57	4.64
3548	NYSE	HL	Tue, May 10, 2005	4.89	4.94	4.80	4.81
3547	NYSE	HL	Mon, May 9, 2005	4.82	4.90	4.74	4.89
3546	NYSE	HL	Fri, May 6, 2005	4.80	4.86	4.70	4.80
3545	NYSE	HL	Thu, May 5, 2005	4.95	4.99	4.85	4.95
3544	NYSE	HL	Wed, May 4, 2005	4.83	4.94	4.76	4.93
3543	NYSE	HL	Tue, May 3, 2005	4.52	4.74	4.49	4.74
3542	NYSE	HL	Mon, May 2, 2005	4.60	4.65	4.47	4.55
3541	NYSE	HL	Fri, Apr 29, 2005	4.69	4.80	4.64	4.66
3540	NYSE	HL	Thu, Apr 28, 2005	4.69	4.76	4.60	4.62
3539	NYSE	HL	Wed, Apr 27, 2005	4.91	4.93	4.72	4.73
3538	NYSE	HL	Tue, Apr 26, 2005	5.21	5.21	4.90	4.91
3537	NYSE	HL	Mon, Apr 25, 2005	5.15	5.19	4.95	5.13
3536	NYSE	HL	Fri, Apr 22, 2005	5.11	5.15	5.01	5.05
3535	NYSE	HL	Thu, Apr 21, 2005	5.12	5.16	5.01	5.05
3534	NYSE	HL	Wed, Apr 20, 2005	5.02	5.22	4.97	5.12
3533	NYSE	HL	Tue, Apr 19, 2005	4.76	5.00	4.75	4.98
3532	NYSE	HL	Mon, Apr 18, 2005	4.61	4.82	4.60	4.68
3531	NYSE	HL	Fri, Apr 15, 2005	4.76	4.88	4.55	4.58
3530	NYSE	HL	Thu, Apr 14, 2005	5.04	5.09	4.72	4.74
3529	NYSE	HL	Wed, Apr 13, 2005	5.14	5.20	5.09	5.09
3528	NYSE	HL	Tue, Apr 12, 2005	5.19	5.19	5.06	5.12
3527	NYSE	HL	Mon, Apr 11, 2005	5.32	5.37	5.17	5.18
3526	NYSE	HL	Fri, Apr 8, 2005	5.30	5.37	5.25	5.27
3525	NYSE	HL	Thu, Apr 7, 2005	5.29	5.38	5.26	5.28
3524	NYSE	HL	Wed, Apr 6, 2005	5.32	5.35	5.23	5.25
3523	NYSE	HL	Tue, Apr 5, 2005	5.35	5.40	5.24	5.27
3522	NYSE	HL	Mon, Apr 4, 2005	5.35	5.36	5.16	5.32
3521	NYSE	HL	Fri, Apr 1, 2005	5.50	5.52	5.32	5.38
3520	NYSE	HL	Thu, Mar 31, 2005	5.52	5.65	5.46	5.48
3519	NYSE	HL	Wed, Mar 30, 2005	5.40	5.48	5.36	5.45
3518	NYSE	HL	Tue, Mar 29, 2005	5.37	5.51	5.35	5.36
3517	NYSE	HL	Mon, Mar 28, 2005	5.45	5.50	5.31	5.36
3516	NYSE	HL	Thu, Mar 24, 2005	5.42	5.55	5.36	5.39
3515	NYSE	HL	Wed, Mar 23, 2005	5.45	5.57	5.41	5.47
3514	NYSE	HL	Tue, Mar 22, 2005	5.70	5.81	5.49	5.51
3513	NYSE	HL	Mon, Mar 21, 2005	5.75	5.76	5.66	5.68
3512	NYSE	HL	Fri, Mar 18, 2005	5.84	5.86	5.80	5.85
3511	NYSE	HL	Thu, Mar 17, 2005	5.90	5.93	5.82	5.84
3510	NYSE	HL	Wed, Mar 16, 2005	5.90	6.01	5.90	5.95
3509	NYSE	HL	Tue, Mar 15, 2005	5.85	5.88	5.81	5.86
3508	NYSE	HL	Mon, Mar 14, 2005	5.84	5.95	5.80	5.83
3507	NYSE	HL	Fri, Mar 11, 2005	5.99	6.10	5.91	5.93
3506	NYSE	HL	Thu, Mar 10, 2005	6.09	6.09	5.90	5.99
3505	NYSE	HL	Wed, Mar 9, 2005	5.95	6.22	5.95	6.08
3504	NYSE	HL	Tue, Mar 8, 2005	5.67	6.01	5.67	6.00
3503	NYSE	HL	Mon, Mar 7, 2005	5.66	5.69	5.55	5.56
3502	NYSE	HL	Fri, Mar 4, 2005	5.52	5.68	5.52	5.66
3501	NYSE	HL	Thu, Mar 3, 2005	5.52	5.57	5.41	5.44
3500	NYSE	HL	Wed, Mar 2, 2005	5.45	5.68	5.45	5.52
3499	NYSE	HL	Tue, Mar 1, 2005	5.64	5.64	5.45	5.51
3498	NYSE	HL	Mon, Feb 28, 2005	5.69	5.75	5.62	5.64
3497	NYSE	HL	Fri, Feb 25, 2005	5.65	5.75	5.60	5.67
3496	NYSE	HL	Thu, Feb 24, 2005	5.85	5.85	5.63	5.67
3495	NYSE	HL	Wed, Feb 23, 2005	5.90	5.90	5.73	5.89
3494	NYSE	HL	Tue, Feb 22, 2005	5.93	5.95	5.80	5.94
3493	NYSE	HL	Fri, Feb 18, 2005	5.77	5.85	5.71	5.76
3492	NYSE	HL	Thu, Feb 17, 2005	5.72	5.87	5.72	5.77
3491	NYSE	HL	Wed, Feb 16, 2005	5.63	5.80	5.60	5.78
3490	NYSE	HL	Tue, Feb 15, 2005	5.88	5.88	5.65	5.66
3489	NYSE	HL	Mon, Feb 14, 2005	5.92	5.95	5.81	5.91
3488	NYSE	HL	Fri, Feb 11, 2005	5.60	5.80	5.55	5.80
3487	NYSE	HL	Thu, Feb 10, 2005	5.34	5.50	5.32	5.50
3486	NYSE	HL	Wed, Feb 9, 2005	5.21	5.32	5.15	5.26
3485	NYSE	HL	Tue, Feb 8, 2005	5.10	5.24	4.98	5.19
3484	NYSE	HL	Mon, Feb 7, 2005	5.36	5.42	5.13	5.13
3483	NYSE	HL	Fri, Feb 4, 2005	5.41	5.44	5.32	5.37
3482	NYSE	HL	Thu, Feb 3, 2005	5.44	5.44	5.36	5.41
3481	NYSE	HL	Wed, Feb 2, 2005	5.54	5.57	5.43	5.55
3480	NYSE	HL	Tue, Feb 1, 2005	5.53	5.57	5.46	5.50
3479	NYSE	HL	Mon, Jan 31, 2005	5.51	5.53	5.42	5.53
3478	NYSE	HL	Fri, Jan 28, 2005	5.65	5.67	5.49	5.51
3477	NYSE	HL	Thu, Jan 27, 2005	5.57	5.70	5.55	5.69
3476	NYSE	HL	Wed, Jan 26, 2005	5.58	5.66	5.54	5.64
3475	NYSE	HL	Tue, Jan 25, 2005	5.67	5.67	5.44	5.44
3474	NYSE	HL	Mon, Jan 24, 2005	5.74	5.82	5.63	5.69
3473	NYSE	HL	Fri, Jan 21, 2005	5.49	5.73	5.49	5.70
3472	NYSE	HL	Thu, Jan 20, 2005	5.46	5.57	5.41	5.48
3471	NYSE	HL	Wed, Jan 19, 2005	5.64	5.70	5.44	5.48
3470	NYSE	HL	Tue, Jan 18, 2005	5.42	5.64	5.39	5.58
3469	NYSE	HL	Fri, Jan 14, 2005	5.38	5.45	5.37	5.42
3468	NYSE	HL	Thu, Jan 13, 2005	5.50	5.58	5.46	5.49
3467	NYSE	HL	Wed, Jan 12, 2005	5.78	5.84	5.55	5.58
3466	NYSE	HL	Tue, Jan 11, 2005	5.73	5.82	5.66	5.70
3465	NYSE	HL	Mon, Jan 10, 2005	5.52	5.71	5.51	5.59
3464	NYSE	HL	Fri, Jan 7, 2005	5.52	5.57	5.42	5.42
3463	NYSE	HL	Thu, Jan 6, 2005	5.57	5.63	5.43	5.44
3462	NYSE	HL	Wed, Jan 5, 2005	5.61	5.70	5.55	5.55
3461	NYSE	HL	Tue, Jan 4, 2005	5.65	5.70	5.54	5.59
3460	NYSE	HL	Mon, Jan 3, 2005	5.81	5.81	5.61	5.64
3459	NYSE	HL	Fri, Dec 31, 2004	5.83	5.96	5.80	5.83
3458	NYSE	HL	Thu, Dec 30, 2004	5.82	5.99	5.82	5.83
3457	NYSE	HL	Wed, Dec 29, 2004	5.85	5.89	5.73	5.81
3456	NYSE	HL	Tue, Dec 28, 2004	6.05	6.07	5.83	5.96
3455	NYSE	HL	Mon, Dec 27, 2004	6.05	6.08	6.00	6.07
3454	NYSE	HL	Thu, Dec 23, 2004	5.90	6.00	5.85	5.99
3453	NYSE	HL	Wed, Dec 22, 2004	5.88	5.91	5.68	5.85
3452	NYSE	HL	Tue, Dec 21, 2004	5.80	5.81	5.74	5.80
3451	NYSE	HL	Mon, Dec 20, 2004	5.83	5.94	5.75	5.75
3450	NYSE	HL	Fri, Dec 17, 2004	5.67	5.78	5.66	5.74
3449	NYSE	HL	Thu, Dec 16, 2004	5.99	6.03	5.65	5.65
3448	NYSE	HL	Wed, Dec 15, 2004	6.04	6.15	5.93	5.99
3447	NYSE	HL	Tue, Dec 14, 2004	6.02	6.07	5.83	5.87
3446	NYSE	HL	Mon, Dec 13, 2004	5.65	6.06	5.65	6.04
3445	NYSE	HL	Fri, Dec 10, 2004	5.50	5.76	5.50	5.60
3444	NYSE	HL	Thu, Dec 9, 2004	5.60	5.70	5.49	5.55
3443	NYSE	HL	Wed, Dec 8, 2004	5.50	5.70	5.30	5.69
3442	NYSE	HL	Tue, Dec 7, 2004	6.09	6.10	5.72	5.73
3441	NYSE	HL	Mon, Dec 6, 2004	5.96	6.10	5.70	6.09
3440	NYSE	HL	Fri, Dec 3, 2004	6.24	6.30	5.90	6.06
3439	NYSE	HL	Thu, Dec 2, 2004	6.70	6.74	6.15	6.24
3438	NYSE	HL	Wed, Dec 1, 2004	6.85	6.90	6.69	6.74
3437	NYSE	HL	Tue, Nov 30, 2004	7.10	7.13	6.66	6.79
3436	NYSE	HL	Mon, Nov 29, 2004	6.90	7.06	6.78	7.05
3435	NYSE	HL	Fri, Nov 26, 2004	6.77	6.93	6.73	6.90
3434	NYSE	HL	Wed, Nov 24, 2004	6.64	6.73	6.61	6.72
3433	NYSE	HL	Tue, Nov 23, 2004	6.65	6.65	6.51	6.61
3432	NYSE	HL	Mon, Nov 22, 2004	6.51	6.65	6.46	6.62
3431	NYSE	HL	Fri, Nov 19, 2004	6.50	6.70	6.50	6.52
3430	NYSE	HL	Thu, Nov 18, 2004	6.62	6.65	6.45	6.48
3429	NYSE	HL	Wed, Nov 17, 2004	6.97	6.98	6.64	6.70
3428	NYSE	HL	Tue, Nov 16, 2004	6.85	6.99	6.78	6.78
3427	NYSE	HL	Mon, Nov 15, 2004	7.03	7.07	6.82	6.84
3426	NYSE	HL	Fri, Nov 12, 2004	7.04	7.24	6.95	7.00
3425	NYSE	HL	Thu, Nov 11, 2004	7.12	7.15	7.00	7.04
3424	NYSE	HL	Wed, Nov 10, 2004	7.02	7.21	7.00	7.10
3423	NYSE	HL	Tue, Nov 9, 2004	7.00	7.26	7.00	7.16
3422	NYSE	HL	Mon, Nov 8, 2004	7.17	7.30	7.02	7.04
3421	NYSE	HL	Fri, Nov 5, 2004	6.81	7.22	6.80	7.18
3420	NYSE	HL	Thu, Nov 4, 2004	6.80	7.09	6.73	6.84
3419	NYSE	HL	Wed, Nov 3, 2004	6.56	6.62	6.46	6.61
3418	NYSE	HL	Tue, Nov 2, 2004	6.45	6.53	6.22	6.40
3417	NYSE	HL	Mon, Nov 1, 2004	6.64	6.74	6.54	6.56
3416	NYSE	HL	Fri, Oct 29, 2004	6.69	6.82	6.47	6.74
3415	NYSE	HL	Thu, Oct 28, 2004	6.73	6.80	6.54	6.58
3414	NYSE	HL	Wed, Oct 27, 2004	6.96	6.99	6.68	6.71
3413	NYSE	HL	Tue, Oct 26, 2004	6.93	6.98	6.81	6.86
3412	NYSE	HL	Mon, Oct 25, 2004	7.08	7.20	6.97	7.00
3411	NYSE	HL	Fri, Oct 22, 2004	7.01	7.05	6.81	6.81
3410	NYSE	HL	Thu, Oct 21, 2004	6.97	7.09	6.90	6.99
3409	NYSE	HL	Wed, Oct 20, 2004	6.75	6.99	6.75	6.96
3408	NYSE	HL	Tue, Oct 19, 2004	6.88	6.94	6.61	6.63
3407	NYSE	HL	Mon, Oct 18, 2004	6.88	6.91	6.64	6.78
3406	NYSE	HL	Fri, Oct 15, 2004	6.82	6.95	6.77	6.83
3405	NYSE	HL	Thu, Oct 14, 2004	6.75	6.94	6.75	6.80
3404	NYSE	HL	Wed, Oct 13, 2004	6.72	6.85	6.53	6.73
3403	NYSE	HL	Tue, Oct 12, 2004	7.00	7.13	6.80	6.92
3402	NYSE	HL	Mon, Oct 11, 2004	7.36	7.36	7.10	7.30
3401	NYSE	HL	Fri, Oct 8, 2004	7.50	7.50	7.35	7.35
3400	NYSE	HL	Thu, Oct 7, 2004	7.44	7.47	7.19	7.20
3399	NYSE	HL	Wed, Oct 6, 2004	7.37	7.43	7.17	7.43
3398	NYSE	HL	Tue, Oct 5, 2004	7.27	7.49	7.17	7.34
3397	NYSE	HL	Mon, Oct 4, 2004	7.05	7.29	6.90	7.17
3396	NYSE	HL	Fri, Oct 1, 2004	7.32	7.44	7.16	7.37
3395	NYSE	HL	Thu, Sep 30, 2004	6.98	7.48	6.98	7.44
3394	NYSE	HL	Wed, Sep 29, 2004	7.03	7.07	6.77	6.98
3393	NYSE	HL	Tue, Sep 28, 2004	6.85	7.00	6.85	6.99
3392	NYSE	HL	Mon, Sep 27, 2004	6.66	6.78	6.54	6.74
3391	NYSE	HL	Fri, Sep 24, 2004	6.65	6.68	6.55	6.63
3390	NYSE	HL	Thu, Sep 23, 2004	6.61	6.76	6.58	6.67
3389	NYSE	HL	Wed, Sep 22, 2004	6.37	6.66	6.30	6.53
3388	NYSE	HL	Tue, Sep 21, 2004	6.26	6.56	6.26	6.56
3387	NYSE	HL	Mon, Sep 20, 2004	6.26	6.34	6.13	6.15
3386	NYSE	HL	Fri, Sep 17, 2004	6.39	6.48	6.25	6.26
3385	NYSE	HL	Thu, Sep 16, 2004	6.26	6.39	6.23	6.36
3384	NYSE	HL	Wed, Sep 15, 2004	6.34	6.34	6.21	6.23
3383	NYSE	HL	Tue, Sep 14, 2004	6.16	6.37	6.13	6.32
3382	NYSE	HL	Mon, Sep 13, 2004	6.08	6.22	6.03	6.16
3381	NYSE	HL	Fri, Sep 10, 2004	6.06	6.16	6.02	6.03
3380	NYSE	HL	Thu, Sep 9, 2004	5.83	6.02	5.83	5.99
3379	NYSE	HL	Wed, Sep 8, 2004	5.90	6.05	5.85	5.86
3378	NYSE	HL	Tue, Sep 7, 2004	5.89	6.02	5.81	5.98
3377	NYSE	HL	Fri, Sep 3, 2004	5.99	6.04	5.81	5.97
3376	NYSE	HL	Thu, Sep 2, 2004	5.99	6.08	5.95	6.05
3375	NYSE	HL	Wed, Sep 1, 2004	6.02	6.06	5.92	6.02
3374	NYSE	HL	Tue, Aug 31, 2004	5.86	5.99	5.82	5.98
3373	NYSE	HL	Mon, Aug 30, 2004	6.05	6.10	5.80	5.82
3372	NYSE	HL	Fri, Aug 27, 2004	5.94	5.99	5.79	5.99
3371	NYSE	HL	Thu, Aug 26, 2004	5.89	5.96	5.76	5.92
3370	NYSE	HL	Wed, Aug 25, 2004	5.75	5.94	5.75	5.88
3369	NYSE	HL	Tue, Aug 24, 2004	5.80	5.89	5.70	5.70
3368	NYSE	HL	Mon, Aug 23, 2004	6.04	6.05	5.78	5.99
3367	NYSE	HL	Fri, Aug 20, 2004	5.95	6.09	5.90	6.05
3366	NYSE	HL	Thu, Aug 19, 2004	5.70	6.09	5.70	5.88
3365	NYSE	HL	Wed, Aug 18, 2004	5.41	5.69	5.41	5.69
3364	NYSE	HL	Tue, Aug 17, 2004	5.43	5.59	5.30	5.45
3363	NYSE	HL	Mon, Aug 16, 2004	5.28	5.46	5.25	5.46
3362	NYSE	HL	Fri, Aug 13, 2004	5.08	5.16	5.00	5.15
3361	NYSE	HL	Thu, Aug 12, 2004	5.04	5.09	4.98	5.00
3360	NYSE	HL	Wed, Aug 11, 2004	5.12	5.14	5.01	5.04
3359	NYSE	HL	Tue, Aug 10, 2004	5.17	5.28	5.08	5.22
3358	NYSE	HL	Mon, Aug 9, 2004	5.17	5.21	5.08	5.14
3357	NYSE	HL	Fri, Aug 6, 2004	5.10	5.27	5.10	5.22
3356	NYSE	HL	Thu, Aug 5, 2004	5.04	5.16	5.02	5.06
3355	NYSE	HL	Wed, Aug 4, 2004	5.08	5.20	5.03	5.06
3354	NYSE	HL	Tue, Aug 3, 2004	5.20	5.49	5.00	5.20
3353	NYSE	HL	Mon, Aug 2, 2004	5.50	5.50	5.21	5.21
3352	NYSE	HL	Fri, Jul 30, 2004	5.40	5.48	5.40	5.40
3351	NYSE	HL	Thu, Jul 29, 2004	5.18	5.32	5.10	5.32
3350	NYSE	HL	Wed, Jul 28, 2004	5.16	5.30	5.02	5.20
3349	NYSE	HL	Tue, Jul 27, 2004	5.25	5.25	4.83	5.16
3348	NYSE	HL	Mon, Jul 26, 2004	5.29	5.37	5.06	5.15
3347	NYSE	HL	Fri, Jul 23, 2004	5.50	5.50	5.33	5.33
3346	NYSE	HL	Thu, Jul 22, 2004	5.58	5.68	5.56	5.62
3345	NYSE	HL	Wed, Jul 21, 2004	5.82	5.89	5.50	5.50
3344	NYSE	HL	Tue, Jul 20, 2004	5.92	5.97	5.75	5.80
3343	NYSE	HL	Mon, Jul 19, 2004	6.02	6.08	5.75	5.89
3342	NYSE	HL	Fri, Jul 16, 2004	6.08	6.21	6.02	6.02
3341	NYSE	HL	Thu, Jul 15, 2004	6.00	6.18	6.00	6.08
3340	NYSE	HL	Wed, Jul 14, 2004	6.28	6.34	5.98	5.99
3339	NYSE	HL	Tue, Jul 13, 2004	6.16	6.21	6.04	6.19
3338	NYSE	HL	Mon, Jul 12, 2004	6.35	6.37	6.13	6.26
3337	NYSE	HL	Fri, Jul 9, 2004	6.02	6.25	6.02	6.24
3336	NYSE	HL	Thu, Jul 8, 2004	5.93	6.23	5.89	6.14
3335	NYSE	HL	Wed, Jul 7, 2004	5.56	5.86	5.56	5.86
3334	NYSE	HL	Tue, Jul 6, 2004	5.62	5.68	5.41	5.47
3333	NYSE	HL	Fri, Jul 2, 2004	5.58	5.70	5.58	5.62
3332	NYSE	HL	Thu, Jul 1, 2004	5.67	5.73	5.54	5.54
3331	NYSE	HL	Wed, Jun 30, 2004	5.75	5.82	5.64	5.70
3330	NYSE	HL	Tue, Jun 29, 2004	5.69	5.81	5.60	5.69
3329	NYSE	HL	Mon, Jun 28, 2004	5.88	5.92	5.72	5.77
3328	NYSE	HL	Fri, Jun 25, 2004	5.89	5.92	5.71	5.84
3327	NYSE	HL	Thu, Jun 24, 2004	5.70	5.89	5.70	5.86
3326	NYSE	HL	Wed, Jun 23, 2004	5.70	5.73	5.52	5.65
3325	NYSE	HL	Tue, Jun 22, 2004	5.75	5.84	5.68	5.70
3324	NYSE	HL	Mon, Jun 21, 2004	6.05	6.07	5.77	5.80
3323	NYSE	HL	Fri, Jun 18, 2004	5.86	6.09	5.86	5.99
3322	NYSE	HL	Thu, Jun 17, 2004	5.71	5.87	5.60	5.80
3321	NYSE	HL	Wed, Jun 16, 2004	5.82	5.82	5.59	5.65
3320	NYSE	HL	Tue, Jun 15, 2004	5.79	5.90	5.72	5.82
3319	NYSE	HL	Mon, Jun 14, 2004	6.01	6.03	5.57	5.69
3318	NYSE	HL	Thu, Jun 10, 2004	6.00	6.13	5.97	6.11
3317	NYSE	HL	Wed, Jun 9, 2004	6.25	6.25	5.97	5.98
3316	NYSE	HL	Tue, Jun 8, 2004	6.31	6.40	6.23	6.32
3315	NYSE	HL	Mon, Jun 7, 2004	6.22	6.43	6.22	6.41
3314	NYSE	HL	Fri, Jun 4, 2004	6.06	6.44	6.06	6.21
3313	NYSE	HL	Thu, Jun 3, 2004	6.16	6.23	6.02	6.04
3312	NYSE	HL	Wed, Jun 2, 2004	6.40	6.45	6.11	6.15
3311	NYSE	HL	Tue, Jun 1, 2004	6.58	6.64	6.25	6.38
3310	NYSE	HL	Fri, May 28, 2004	6.53	6.55	6.30	6.49
3309	NYSE	HL	Thu, May 27, 2004	6.60	6.63	6.46	6.53
3308	NYSE	HL	Wed, May 26, 2004	6.46	6.55	6.24	6.48
3307	NYSE	HL	Tue, May 25, 2004	6.31	6.53	6.30	6.44
3306	NYSE	HL	Mon, May 24, 2004	6.12	6.24	6.01	6.23
3305	NYSE	HL	Fri, May 21, 2004	5.79	6.04	5.79	6.02
3304	NYSE	HL	Thu, May 20, 2004	5.90	5.96	5.66	5.77
3303	NYSE	HL	Wed, May 19, 2004	5.88	6.09	5.84	5.84
3302	NYSE	HL	Tue, May 18, 2004	5.66	5.75	5.41	5.75
3301	NYSE	HL	Mon, May 17, 2004	5.55	5.69	5.53	5.59
3300	NYSE	HL	Fri, May 14, 2004	5.40	5.50	5.36	5.42
3299	NYSE	HL	Thu, May 13, 2004	5.52	5.58	5.28	5.35
3298	NYSE	HL	Wed, May 12, 2004	5.87	5.95	5.38	5.52
3297	NYSE	HL	Tue, May 11, 2004	5.49	5.69	5.32	5.59
3296	NYSE	HL	Mon, May 10, 2004	5.00	5.73	5.00	5.48
3295	NYSE	HL	Fri, May 7, 2004	5.80	5.90	5.26	5.30
3294	NYSE	HL	Thu, May 6, 2004	6.16	6.24	5.75	5.80
3293	NYSE	HL	Wed, May 5, 2004	6.22	6.26	6.05	6.06
3292	NYSE	HL	Tue, May 4, 2004	6.10	6.20	6.00	6.13
3291	NYSE	HL	Mon, May 3, 2004	5.85	5.98	5.70	5.83
3290	NYSE	HL	Fri, Apr 30, 2004	5.86	5.99	5.70	5.73
3289	NYSE	HL	Thu, Apr 29, 2004	5.80	6.08	5.58	5.76
3288	NYSE	HL	Wed, Apr 28, 2004	6.15	6.20	5.70	5.76
3287	NYSE	HL	Tue, Apr 27, 2004	6.48	6.57	6.19	6.29
3286	NYSE	HL	Mon, Apr 26, 2004	6.46	6.58	6.42	6.45
3285	NYSE	HL	Fri, Apr 23, 2004	6.47	6.49	6.12	6.38
3284	NYSE	HL	Thu, Apr 22, 2004	6.34	6.49	6.28	6.40
3283	NYSE	HL	Wed, Apr 21, 2004	6.35	6.45	6.12	6.34
3282	NYSE	HL	Tue, Apr 20, 2004	7.14	7.18	6.50	6.50
3281	NYSE	HL	Mon, Apr 19, 2004	7.50	7.51	7.11	7.28
3280	NYSE	HL	Fri, Apr 16, 2004	7.25	7.49	7.25	7.40
3279	NYSE	HL	Thu, Apr 15, 2004	7.00	7.31	6.97	7.23
3278	NYSE	HL	Wed, Apr 14, 2004	6.90	7.25	6.90	6.95
3277	NYSE	HL	Tue, Apr 13, 2004	7.55	7.72	7.17	7.22
3276	NYSE	HL	Mon, Apr 12, 2004	8.20	8.35	7.96	7.98
3275	NYSE	HL	Thu, Apr 8, 2004	8.23	8.28	8.10	8.23
3274	NYSE	HL	Wed, Apr 7, 2004	8.15	8.40	8.13	8.33
3273	NYSE	HL	Tue, Apr 6, 2004	8.25	8.36	8.14	8.18
3272	NYSE	HL	Mon, Apr 5, 2004	8.35	8.40	8.15	8.22
3271	NYSE	HL	Fri, Apr 2, 2004	8.17	8.51	8.10	8.51
3270	NYSE	HL	Thu, Apr 1, 2004	8.49	8.55	8.25	8.39
3269	NYSE	HL	Wed, Mar 31, 2004	8.40	8.44	8.30	8.41
3268	NYSE	HL	Tue, Mar 30, 2004	8.25	8.46	8.25	8.29
3267	NYSE	HL	Mon, Mar 29, 2004	8.15	8.30	8.10	8.30
3266	NYSE	HL	Fri, Mar 26, 2004	8.20	8.30	8.14	8.18
3265	NYSE	HL	Thu, Mar 25, 2004	7.92	8.16	7.83	8.15
3264	NYSE	HL	Wed, Mar 24, 2004	7.98	8.04	7.85	7.92
3263	NYSE	HL	Tue, Mar 23, 2004	8.21	8.21	7.93	8.08
3262	NYSE	HL	Mon, Mar 22, 2004	8.19	8.19	7.92	8.04
3261	NYSE	HL	Fri, Mar 19, 2004	8.14	8.19	7.90	8.00
3260	NYSE	HL	Thu, Mar 18, 2004	7.72	8.13	7.67	8.03
3259	NYSE	HL	Wed, Mar 17, 2004	7.53	7.60	7.31	7.56
3258	NYSE	HL	Tue, Mar 16, 2004	7.35	7.48	7.10	7.43
3257	NYSE	HL	Mon, Mar 15, 2004	7.68	7.70	7.32	7.32
3256	NYSE	HL	Fri, Mar 12, 2004	7.55	7.65	7.38	7.63
3255	NYSE	HL	Thu, Mar 11, 2004	7.52	7.74	7.34	7.61
3254	NYSE	HL	Wed, Mar 10, 2004	8.09	8.09	7.55	7.57
3253	NYSE	HL	Tue, Mar 9, 2004	7.98	8.25	7.95	8.08
3252	NYSE	HL	Mon, Mar 8, 2004	7.85	8.07	7.82	7.86
3251	NYSE	HL	Fri, Mar 5, 2004	8.01	8.03	7.81	7.93
3250	NYSE	HL	Thu, Mar 4, 2004	7.69	7.84	7.55	7.75
3249	NYSE	HL	Wed, Mar 3, 2004	7.60	7.75	7.35	7.68
3248	NYSE	HL	Tue, Mar 2, 2004	7.70	7.78	7.50	7.58
3247	NYSE	HL	Mon, Mar 1, 2004	7.70	7.96	7.70	7.77
3246	NYSE	HL	Fri, Feb 27, 2004	7.53	7.85	7.53	7.66
3245	NYSE	HL	Thu, Feb 26, 2004	7.36	7.90	7.30	7.70
3244	NYSE	HL	Wed, Feb 25, 2004	7.56	7.64	7.35	7.51
3243	NYSE	HL	Tue, Feb 24, 2004	7.30	7.77	7.27	7.59
3242	NYSE	HL	Mon, Feb 23, 2004	7.49	7.54	7.27	7.27
3241	NYSE	HL	Fri, Feb 20, 2004	7.60	7.60	7.34	7.45
3240	NYSE	HL	Thu, Feb 19, 2004	7.71	7.92	7.60	7.62
3239	NYSE	HL	Wed, Feb 18, 2004	8.19	8.19	7.74	7.78
3238	NYSE	HL	Tue, Feb 17, 2004	8.20	8.25	7.88	8.17
3237	NYSE	HL	Fri, Feb 13, 2004	8.66	8.76	7.80	7.96
3236	NYSE	HL	Thu, Feb 12, 2004	8.98	9.00	8.50	8.51
3235	NYSE	HL	Wed, Feb 11, 2004	8.54	8.76	8.33	8.73
3234	NYSE	HL	Tue, Feb 10, 2004	8.64	8.67	8.40	8.59
3233	NYSE	HL	Mon, Feb 9, 2004	8.49	8.50	8.23	8.50
3232	NYSE	HL	Fri, Feb 6, 2004	7.81	8.25	7.80	8.25
3231	NYSE	HL	Thu, Feb 5, 2004	7.37	7.68	7.35	7.62
3230	NYSE	HL	Wed, Feb 4, 2004	7.74	7.78	7.44	7.45
3229	NYSE	HL	Tue, Feb 3, 2004	7.85	7.88	7.55	7.74
3228	NYSE	HL	Mon, Feb 2, 2004	7.51	7.65	7.25	7.65
3227	NYSE	HL	Fri, Jan 30, 2004	7.57	7.70	7.46	7.50
3226	NYSE	HL	Thu, Jan 29, 2004	7.60	7.85	7.27	7.36
3225	NYSE	HL	Wed, Jan 28, 2004	7.98	8.18	7.60	7.79
3224	NYSE	HL	Tue, Jan 27, 2004	7.79	8.08	7.66	7.85
3223	NYSE	HL	Mon, Jan 26, 2004	7.95	7.98	7.50	7.75
3222	NYSE	HL	Fri, Jan 23, 2004	8.01	8.19	7.77	7.85
3221	NYSE	HL	Thu, Jan 22, 2004	8.20	8.43	8.00	8.00
3220	NYSE	HL	Wed, Jan 21, 2004	8.12	8.33	7.80	8.10
3219	NYSE	HL	Tue, Jan 20, 2004	7.64	8.22	7.25	8.12
3218	NYSE	HL	Fri, Jan 16, 2004	7.59	7.64	7.26	7.54
3217	NYSE	HL	Thu, Jan 15, 2004	7.52	7.70	7.23	7.49
3216	NYSE	HL	Wed, Jan 14, 2004	8.22	8.43	7.86	7.94
3215	NYSE	HL	Tue, Jan 13, 2004	8.91	9.04	8.46	8.61
3214	NYSE	HL	Mon, Jan 12, 2004	9.10	9.15	8.65	8.90
3213	NYSE	HL	Fri, Jan 9, 2004	8.76	9.20	8.68	9.06
3212	NYSE	HL	Thu, Jan 8, 2004	8.70	8.92	8.30	8.76
3211	NYSE	HL	Wed, Jan 7, 2004	8.87	8.87	8.18	8.45
3210	NYSE	HL	Tue, Jan 6, 2004	9.12	9.26	8.79	8.90
3209	NYSE	HL	Mon, Jan 5, 2004	8.90	9.31	8.72	9.26
3208	NYSE	HL	Fri, Jan 2, 2004	8.29	8.48	8.10	8.48
3207	NYSE	HL	Wed, Dec 31, 2003	8.58	8.58	8.22	8.29
3206	NYSE	HL	Tue, Dec 30, 2003	8.60	8.72	8.44	8.46
3205	NYSE	HL	Mon, Dec 29, 2003	8.00	8.61	7.97	8.60
3204	NYSE	HL	Fri, Dec 26, 2003	7.70	7.90	7.65	7.83
3203	NYSE	HL	Wed, Dec 24, 2003	7.60	7.78	7.50	7.62
3202	NYSE	HL	Tue, Dec 23, 2003	7.20	7.55	7.20	7.55
3201	NYSE	HL	Mon, Dec 22, 2003	7.54	7.65	7.35	7.45
3200	NYSE	HL	Fri, Dec 19, 2003	7.79	7.79	7.53	7.53
3199	NYSE	HL	Thu, Dec 18, 2003	7.66	7.85	7.42	7.80
3198	NYSE	HL	Wed, Dec 17, 2003	7.64	7.87	7.57	7.76
3197	NYSE	HL	Tue, Dec 16, 2003	7.70	7.90	7.53	7.64
3196	NYSE	HL	Mon, Dec 15, 2003	7.39	7.90	7.39	7.70
3195	NYSE	HL	Fri, Dec 12, 2003	7.57	7.83	7.50	7.64
3194	NYSE	HL	Thu, Dec 11, 2003	7.10	7.65	7.05	7.47
3193	NYSE	HL	Wed, Dec 10, 2003	7.92	8.04	7.29	7.39
3192	NYSE	HL	Tue, Dec 9, 2003	8.40	8.40	7.81	7.84
3191	NYSE	HL	Mon, Dec 8, 2003	8.40	8.55	8.25	8.33
3190	NYSE	HL	Fri, Dec 5, 2003	7.71	8.39	7.70	8.31
3189	NYSE	HL	Thu, Dec 4, 2003	8.03	8.10	7.73	7.81
3188	NYSE	HL	Wed, Dec 3, 2003	8.41	8.44	8.05	8.07
3187	NYSE	HL	Tue, Dec 2, 2003	8.05	8.50	7.97	8.41
3186	NYSE	HL	Mon, Dec 1, 2003	7.60	8.09	7.45	8.07
3185	NYSE	HL	Fri, Nov 28, 2003	7.40	7.50	7.36	7.42
3184	NYSE	HL	Wed, Nov 26, 2003	7.11	7.43	7.10	7.30
3183	NYSE	HL	Tue, Nov 25, 2003	7.03	7.20	7.01	7.12
3182	NYSE	HL	Mon, Nov 24, 2003	7.08	7.10	6.75	7.00
3181	NYSE	HL	Fri, Nov 21, 2003	7.18	7.25	7.05	7.15
3180	NYSE	HL	Thu, Nov 20, 2003	7.53	7.55	7.02	7.12
3179	NYSE	HL	Wed, Nov 19, 2003	7.37	7.50	7.05	7.46
3178	NYSE	HL	Tue, Nov 18, 2003	6.75	7.45	6.73	7.36
3177	NYSE	HL	Mon, Nov 17, 2003	6.96	7.00	6.58	6.70
3176	NYSE	HL	Fri, Nov 14, 2003	6.66	6.95	6.66	6.91
3175	NYSE	HL	Thu, Nov 13, 2003	6.75	6.90	6.50	6.60
3174	NYSE	HL	Wed, Nov 12, 2003	5.96	6.76	5.95	6.76
3173	NYSE	HL	Tue, Nov 11, 2003	5.99	6.08	5.87	5.89
3172	NYSE	HL	Mon, Nov 10, 2003	6.07	6.22	5.97	5.99
3171	NYSE	HL	Fri, Nov 7, 2003	5.98	6.12	5.80	6.07
3170	NYSE	HL	Thu, Nov 6, 2003	6.08	6.09	5.81	5.96
3169	NYSE	HL	Wed, Nov 5, 2003	5.99	6.15	5.91	6.14
3168	NYSE	HL	Tue, Nov 4, 2003	5.65	6.01	5.61	5.95
3167	NYSE	HL	Mon, Nov 3, 2003	5.80	5.90	5.48	5.66
3166	NYSE	HL	Fri, Oct 31, 2003	5.85	6.05	5.75	5.90
3165	NYSE	HL	Thu, Oct 30, 2003	6.14	6.20	5.90	5.95
3164	NYSE	HL	Wed, Oct 29, 2003	5.85	6.14	5.84	6.14
3163	NYSE	HL	Tue, Oct 28, 2003	5.90	5.93	5.65	5.90
3162	NYSE	HL	Mon, Oct 27, 2003	5.96	6.03	5.73	5.95
3161	NYSE	HL	Fri, Oct 24, 2003	6.12	6.21	5.95	5.95
3160	NYSE	HL	Thu, Oct 23, 2003	6.05	6.22	5.95	6.06
3159	NYSE	HL	Wed, Oct 22, 2003	6.34	6.34	6.12	6.15
3158	NYSE	HL	Tue, Oct 21, 2003	5.70	6.05	5.70	6.05
3157	NYSE	HL	Mon, Oct 20, 2003	5.65	5.83	5.65	5.68
3156	NYSE	HL	Fri, Oct 17, 2003	5.90	5.97	5.61	5.61
3155	NYSE	HL	Thu, Oct 16, 2003	5.85	5.98	5.80	5.94
3154	NYSE	HL	Wed, Oct 15, 2003	5.90	5.95	5.60	5.79
3153	NYSE	HL	Tue, Oct 14, 2003	5.82	5.98	5.76	5.90
3152	NYSE	HL	Mon, Oct 13, 2003	5.70	5.83	5.61	5.82
3151	NYSE	HL	Fri, Oct 10, 2003	5.74	5.77	5.65	5.70
3150	NYSE	HL	Thu, Oct 9, 2003	5.55	5.70	5.50	5.70
3149	NYSE	HL	Wed, Oct 8, 2003	5.70	5.75	5.61	5.74
3148	NYSE	HL	Tue, Oct 7, 2003	5.48	5.56	5.39	5.56
3147	NYSE	HL	Mon, Oct 6, 2003	5.35	5.37	5.20	5.25
3146	NYSE	HL	Fri, Oct 3, 2003	5.39	5.63	4.88	5.25
3145	NYSE	HL	Thu, Oct 2, 2003	5.44	5.58	5.38	5.49
3144	NYSE	HL	Wed, Oct 1, 2003	5.29	5.54	5.15	5.52
3143	NYSE	HL	Tue, Sep 30, 2003	5.43	5.51	5.21	5.24
3142	NYSE	HL	Mon, Sep 29, 2003	5.21	5.45	5.12	5.30
3141	NYSE	HL	Fri, Sep 26, 2003	5.65	5.68	5.10	5.20
3140	NYSE	HL	Thu, Sep 25, 2003	6.53	6.53	5.78	5.78
3139	NYSE	HL	Wed, Sep 24, 2003	6.15	6.40	6.13	6.40
3138	NYSE	HL	Tue, Sep 23, 2003	6.49	6.50	6.20	6.23
3137	NYSE	HL	Mon, Sep 22, 2003	6.79	6.89	6.54	6.56
3136	NYSE	HL	Fri, Sep 19, 2003	6.62	6.90	6.62	6.67
3135	NYSE	HL	Thu, Sep 18, 2003	6.92	6.94	6.57	6.60
3134	NYSE	HL	Wed, Sep 17, 2003	6.65	6.78	6.53	6.76
3133	NYSE	HL	Tue, Sep 16, 2003	6.50	6.65	6.45	6.56
3132	NYSE	HL	Mon, Sep 15, 2003	6.79	6.80	6.51	6.51
3131	NYSE	HL	Fri, Sep 12, 2003	7.00	7.12	6.79	6.79
3130	NYSE	HL	Thu, Sep 11, 2003	6.65	6.95	6.42	6.95
3129	NYSE	HL	Wed, Sep 10, 2003	6.85	6.88	6.61	6.68
3128	NYSE	HL	Tue, Sep 9, 2003	6.87	6.95	6.70	6.84
3127	NYSE	HL	Mon, Sep 8, 2003	6.72	6.75	6.60	6.69
3126	NYSE	HL	Fri, Sep 5, 2003	6.82	6.97	6.70	6.76
3125	NYSE	HL	Thu, Sep 4, 2003	6.54	6.81	6.45	6.75
3124	NYSE	HL	Wed, Sep 3, 2003	6.53	6.68	6.42	6.54
3123	NYSE	HL	Tue, Sep 2, 2003	6.70	6.83	6.55	6.60
3122	NYSE	HL	Fri, Aug 29, 2003	6.83	6.95	6.65	6.70
3121	NYSE	HL	Thu, Aug 28, 2003	6.76	7.00	6.66	6.68
3120	NYSE	HL	Wed, Aug 27, 2003	6.35	6.80	6.35	6.80
3119	NYSE	HL	Tue, Aug 26, 2003	6.00	6.26	6.00	6.18
3118	NYSE	HL	Mon, Aug 25, 2003	6.20	6.23	5.93	6.10
3117	NYSE	HL	Fri, Aug 22, 2003	6.30	6.39	6.10	6.23
3116	NYSE	HL	Thu, Aug 21, 2003	6.56	6.58	6.35	6.37
3115	NYSE	HL	Wed, Aug 20, 2003	6.48	6.66	6.40	6.63
3114	NYSE	HL	Tue, Aug 19, 2003	6.07	6.41	6.06	6.41
3113	NYSE	HL	Mon, Aug 18, 2003	6.12	6.20	6.05	6.07
3112	NYSE	HL	Fri, Aug 15, 2003	6.22	6.35	6.17	6.25
3111	NYSE	HL	Thu, Aug 14, 2003	6.23	6.30	6.16	6.23
3110	NYSE	HL	Wed, Aug 13, 2003	6.20	6.34	6.10	6.23
3109	NYSE	HL	Tue, Aug 12, 2003	6.30	6.30	6.13	6.30
3108	NYSE	HL	Mon, Aug 11, 2003	6.25	6.47	6.10	6.33
3107	NYSE	HL	Fri, Aug 8, 2003	5.70	6.16	5.60	6.15
3106	NYSE	HL	Thu, Aug 7, 2003	5.66	5.83	5.56	5.69
3105	NYSE	HL	Wed, Aug 6, 2003	5.56	5.75	5.56	5.70
3104	NYSE	HL	Tue, Aug 5, 2003	5.57	5.65	5.52	5.61
3103	NYSE	HL	Mon, Aug 4, 2003	5.52	5.71	5.41	5.57
3102	NYSE	HL	Fri, Aug 1, 2003	5.60	5.79	5.50	5.57
3101	NYSE	HL	Thu, Jul 31, 2003	5.60	5.72	5.57	5.66
3100	NYSE	HL	Wed, Jul 30, 2003	5.61	5.65	5.50	5.55
3099	NYSE	HL	Tue, Jul 29, 2003	5.40	5.76	5.31	5.76
3098	NYSE	HL	Mon, Jul 28, 2003	5.75	5.99	5.72	5.77
3097	NYSE	HL	Fri, Jul 25, 2003	5.51	5.70	5.41	5.69
3096	NYSE	HL	Thu, Jul 24, 2003	5.30	5.60	5.30	5.51
3095	NYSE	HL	Wed, Jul 23, 2003	4.94	5.45	4.92	5.34
3094	NYSE	HL	Tue, Jul 22, 2003	4.85	4.88	4.73	4.82
3093	NYSE	HL	Mon, Jul 21, 2003	4.63	4.84	4.60	4.80
3092	NYSE	HL	Fri, Jul 18, 2003	4.53	4.59	4.48	4.57
3091	NYSE	HL	Thu, Jul 17, 2003	4.62	4.63	4.46	4.53
3090	NYSE	HL	Wed, Jul 16, 2003	4.52	4.80	4.49	4.65
3089	NYSE	HL	Tue, Jul 15, 2003	4.89	4.90	4.45	4.53
3088	NYSE	HL	Mon, Jul 14, 2003	4.90	4.98	4.70	4.88
3087	NYSE	HL	Fri, Jul 11, 2003	4.77	4.85	4.66	4.85
3086	NYSE	HL	Thu, Jul 10, 2003	4.76	4.86	4.66	4.80
3085	NYSE	HL	Wed, Jul 9, 2003	4.75	4.84	4.61	4.66
3084	NYSE	HL	Tue, Jul 8, 2003	4.55	4.80	4.47	4.70
3083	NYSE	HL	Mon, Jul 7, 2003	4.54	4.55	4.41	4.55
3082	NYSE	HL	Thu, Jul 3, 2003	4.53	4.59	4.50	4.53
3081	NYSE	HL	Wed, Jul 2, 2003	4.50	4.65	4.46	4.49
3080	NYSE	HL	Tue, Jul 1, 2003	4.26	4.45	4.20	4.39
3079	NYSE	HL	Mon, Jun 30, 2003	4.00	4.23	4.00	4.23
3078	NYSE	HL	Fri, Jun 27, 2003	3.98	4.04	3.98	4.00
3077	NYSE	HL	Thu, Jun 26, 2003	3.99	4.05	3.98	4.00
3076	NYSE	HL	Wed, Jun 25, 2003	4.07	4.08	3.98	4.00
3075	NYSE	HL	Tue, Jun 24, 2003	3.99	4.10	3.98	3.99
3074	NYSE	HL	Mon, Jun 23, 2003	4.13	4.14	3.98	3.99
3073	NYSE	HL	Fri, Jun 20, 2003	4.16	4.20	4.10	4.13
3072	NYSE	HL	Thu, Jun 19, 2003	4.14	4.30	4.09	4.20
3071	NYSE	HL	Wed, Jun 18, 2003	4.16	4.23	4.11	4.16
3070	NYSE	HL	Tue, Jun 17, 2003	4.08	4.26	4.06	4.26
3069	NYSE	HL	Mon, Jun 16, 2003	4.16	4.16	4.01	4.10
3068	NYSE	HL	Fri, Jun 13, 2003	4.01	4.15	3.98	4.08
3067	NYSE	HL	Thu, Jun 12, 2003	4.00	4.03	3.98	3.99
3066	NYSE	HL	Wed, Jun 11, 2003	3.98	4.05	3.96	4.04
3065	NYSE	HL	Tue, Jun 10, 2003	4.01	4.01	3.85	3.96
3064	NYSE	HL	Mon, Jun 9, 2003	4.05	4.10	4.00	4.00
3063	NYSE	HL	Fri, Jun 6, 2003	3.90	4.08	3.85	4.02
3062	NYSE	HL	Thu, Jun 5, 2003	3.85	3.98	3.81	3.92
3061	NYSE	HL	Wed, Jun 4, 2003	3.88	4.00	3.70	3.75
3060	NYSE	HL	Tue, Jun 3, 2003	3.99	4.05	3.88	3.93
3059	NYSE	HL	Mon, Jun 2, 2003	4.01	4.09	3.96	3.99
3058	NYSE	HL	Fri, May 30, 2003	4.07	4.14	4.00	4.14
3057	NYSE	HL	Thu, May 29, 2003	4.00	4.22	4.00	4.12
3056	NYSE	HL	Wed, May 28, 2003	4.08	4.15	4.00	4.02
3055	NYSE	HL	Tue, May 27, 2003	4.30	4.35	4.09	4.30
3054	NYSE	HL	Fri, May 23, 2003	4.24	4.29	4.21	4.23
3053	NYSE	HL	Thu, May 22, 2003	4.25	4.27	4.14	4.21
3052	NYSE	HL	Wed, May 21, 2003	4.19	4.31	4.17	4.28
3051	NYSE	HL	Tue, May 20, 2003	4.30	4.30	4.16	4.28
3050	NYSE	HL	Mon, May 19, 2003	4.00	4.20	3.99	4.20
3049	NYSE	HL	Fri, May 16, 2003	4.07	4.15	3.92	3.92
3048	NYSE	HL	Thu, May 15, 2003	4.09	4.16	4.03	4.05
3047	NYSE	HL	Wed, May 14, 2003	4.02	4.12	4.02	4.05
3046	NYSE	HL	Tue, May 13, 2003	4.16	4.17	4.01	4.01
3045	NYSE	HL	Mon, May 12, 2003	4.15	4.25	4.07	4.13
3044	NYSE	HL	Fri, May 9, 2003	3.93	4.10	3.89	4.10
3043	NYSE	HL	Thu, May 8, 2003	4.05	4.15	4.00	4.01
3042	NYSE	HL	Wed, May 7, 2003	4.25	4.25	3.93	3.95
3041	NYSE	HL	Tue, May 6, 2003	4.17	4.23	4.05	4.23
3040	NYSE	HL	Mon, May 5, 2003	4.03	4.16	3.90	4.15
3039	NYSE	HL	Fri, May 2, 2003	3.96	4.04	3.77	4.04
3038	NYSE	HL	Thu, May 1, 2003	3.74	3.94	3.74	3.90
3037	NYSE	HL	Wed, Apr 30, 2003	3.60	3.83	3.60	3.74
3036	NYSE	HL	Tue, Apr 29, 2003	3.47	3.57	3.38	3.56
3035	NYSE	HL	Mon, Apr 28, 2003	3.65	3.65	3.41	3.53
3034	NYSE	HL	Fri, Apr 25, 2003	3.50	3.73	3.50	3.58
3033	NYSE	HL	Thu, Apr 24, 2003	3.66	3.78	3.50	3.60
3032	NYSE	HL	Wed, Apr 23, 2003	3.56	3.69	3.56	3.69
3031	NYSE	HL	Tue, Apr 22, 2003	3.71	3.73	3.58	3.64
3030	NYSE	HL	Mon, Apr 21, 2003	3.64	3.71	3.55	3.68
3029	NYSE	HL	Thu, Apr 17, 2003	3.70	3.74	3.50	3.64
3028	NYSE	HL	Wed, Apr 16, 2003	3.45	3.62	3.36	3.62
3027	NYSE	HL	Tue, Apr 15, 2003	3.40	3.49	3.30	3.44
3026	NYSE	HL	Mon, Apr 14, 2003	3.39	3.40	3.31	3.40
3025	NYSE	HL	Fri, Apr 11, 2003	3.27	3.35	3.19	3.34
3024	NYSE	HL	Thu, Apr 10, 2003	3.35	3.38	3.27	3.28
3023	NYSE	HL	Wed, Apr 9, 2003	3.11	3.35	3.05	3.35
3022	NYSE	HL	Tue, Apr 8, 2003	3.14	3.18	3.09	3.11
3021	NYSE	HL	Mon, Apr 7, 2003	3.00	3.10	2.90	3.10
3020	NYSE	HL	Fri, Apr 4, 2003	3.08	3.14	3.07	3.08
3019	NYSE	HL	Thu, Apr 3, 2003	3.03	3.11	3.01	3.06
3018	NYSE	HL	Wed, Apr 2, 2003	3.15	3.16	3.05	3.10
3017	NYSE	HL	Tue, Apr 1, 2003	3.20	3.24	3.14	3.24
3016	NYSE	HL	Mon, Mar 31, 2003	3.43	3.44	3.15	3.29
3015	NYSE	HL	Fri, Mar 28, 2003	3.02	3.30	3.02	3.30
3014	NYSE	HL	Thu, Mar 27, 2003	3.03	3.05	2.96	3.00
3013	NYSE	HL	Wed, Mar 26, 2003	3.05	3.08	2.96	3.03
3012	NYSE	HL	Tue, Mar 25, 2003	2.97	3.04	2.89	3.03
3011	NYSE	HL	Mon, Mar 24, 2003	2.95	3.06	2.90	2.95
3010	NYSE	HL	Fri, Mar 21, 2003	2.90	2.94	2.76	2.86
3009	NYSE	HL	Thu, Mar 20, 2003	3.05	3.20	2.85	2.95
3008	NYSE	HL	Wed, Mar 19, 2003	3.10	3.17	3.04	3.12
3007	NYSE	HL	Tue, Mar 18, 2003	3.19	3.19	3.04	3.11
3006	NYSE	HL	Mon, Mar 17, 2003	3.23	3.24	2.94	3.03
3005	NYSE	HL	Fri, Mar 14, 2003	2.98	3.09	2.97	3.06
3004	NYSE	HL	Thu, Mar 13, 2003	2.65	3.00	2.58	2.98
3003	NYSE	HL	Wed, Mar 12, 2003	2.80	2.95	2.70	2.81
3002	NYSE	HL	Tue, Mar 11, 2003	3.00	3.02	2.75	2.90
3001	NYSE	HL	Mon, Mar 10, 2003	3.52	3.55	2.97	3.00
3000	NYSE	HL	Fri, Mar 7, 2003	3.70	3.72	3.44	3.52
2999	NYSE	HL	Thu, Mar 6, 2003	3.75	3.77	3.58	3.71
2998	NYSE	HL	Wed, Mar 5, 2003	3.93	3.93	3.74	3.75
2997	NYSE	HL	Tue, Mar 4, 2003	3.82	3.94	3.80	3.83
2996	NYSE	HL	Mon, Mar 3, 2003	3.80	3.80	3.67	3.72
2995	NYSE	HL	Fri, Feb 28, 2003	3.87	3.94	3.78	3.80
2994	NYSE	HL	Thu, Feb 27, 2003	3.80	3.88	3.74	3.83
2993	NYSE	HL	Wed, Feb 26, 2003	3.93	3.93	3.71	3.80
2992	NYSE	HL	Tue, Feb 25, 2003	3.99	4.08	3.80	3.83
2991	NYSE	HL	Mon, Feb 24, 2003	4.08	4.24	4.00	4.00
2990	NYSE	HL	Fri, Feb 21, 2003	4.03	4.05	3.91	4.05
2989	NYSE	HL	Thu, Feb 20, 2003	3.91	4.08	3.85	4.00
2988	NYSE	HL	Wed, Feb 19, 2003	3.77	3.92	3.74	3.82
2987	NYSE	HL	Tue, Feb 18, 2003	3.73	3.76	3.58	3.71
2986	NYSE	HL	Fri, Feb 14, 2003	3.86	3.88	3.72	3.77
2985	NYSE	HL	Thu, Feb 13, 2003	3.81	3.99	3.80	3.88
2984	NYSE	HL	Wed, Feb 12, 2003	4.00	4.05	3.70	3.75
2983	NYSE	HL	Tue, Feb 11, 2003	3.70	4.08	3.66	4.02
2982	NYSE	HL	Mon, Feb 10, 2003	4.30	4.30	3.70	3.75
2981	NYSE	HL	Fri, Feb 7, 2003	4.25	4.34	4.15	4.15
2980	NYSE	HL	Thu, Feb 6, 2003	4.37	4.45	4.20	4.25
2979	NYSE	HL	Wed, Feb 5, 2003	4.70	4.70	4.25	4.37
2978	NYSE	HL	Tue, Feb 4, 2003	4.42	4.59	4.37	4.59
2977	NYSE	HL	Mon, Feb 3, 2003	4.43	4.45	4.18	4.25
2976	NYSE	HL	Fri, Jan 31, 2003	4.35	4.43	4.21	4.38
2975	NYSE	HL	Thu, Jan 30, 2003	4.14	4.38	4.11	4.34
2974	NYSE	HL	Wed, Jan 29, 2003	4.20	4.35	4.11	4.14
2973	NYSE	HL	Tue, Jan 28, 2003	4.25	4.30	4.08	4.17
2972	NYSE	HL	Mon, Jan 27, 2003	4.59	4.65	4.27	4.30
2971	NYSE	HL	Fri, Jan 24, 2003	4.48	4.73	4.46	4.57
2970	NYSE	HL	Thu, Jan 23, 2003	4.40	4.55	4.33	4.41
2969	NYSE	HL	Wed, Jan 22, 2003	4.44	4.45	4.22	4.27
2968	NYSE	HL	Tue, Jan 21, 2003	4.75	4.75	4.52	4.53
2967	NYSE	HL	Fri, Jan 17, 2003	5.10	5.14	4.72	4.78
2966	NYSE	HL	Thu, Jan 16, 2003	5.10	5.12	4.85	5.01
2965	NYSE	HL	Wed, Jan 15, 2003	4.55	4.99	4.55	4.94
2964	NYSE	HL	Tue, Jan 14, 2003	4.90	4.94	4.58	4.60
2963	NYSE	HL	Mon, Jan 13, 2003	5.06	5.17	4.90	4.91
2962	NYSE	HL	Fri, Jan 10, 2003	5.16	5.34	5.12	5.16
2961	NYSE	HL	Thu, Jan 9, 2003	5.28	5.30	5.07	5.18
2960	NYSE	HL	Wed, Jan 8, 2003	5.35	5.49	5.22	5.28
2959	NYSE	HL	Tue, Jan 7, 2003	5.66	5.72	5.40	5.51
2958	NYSE	HL	Mon, Jan 6, 2003	5.65	5.86	5.60	5.72
2957	NYSE	HL	Fri, Jan 3, 2003	5.23	5.75	5.23	5.45
2956	NYSE	HL	Thu, Jan 2, 2003	5.01	5.25	4.96	5.23
2955	NYSE	HL	Tue, Dec 31, 2002	5.00	5.39	4.92	5.06
2954	NYSE	HL	Mon, Dec 30, 2002	4.96	5.20	4.82	5.10
2953	NYSE	HL	Fri, Dec 27, 2002	5.33	5.45	5.06	5.06
2952	NYSE	HL	Thu, Dec 26, 2002	4.98	5.40	4.91	5.34
2951	NYSE	HL	Tue, Dec 24, 2002	4.99	5.00	4.90	4.99
2950	NYSE	HL	Mon, Dec 23, 2002	4.88	4.99	4.80	4.99
2949	NYSE	HL	Fri, Dec 20, 2002	4.68	4.82	4.51	4.69
2948	NYSE	HL	Thu, Dec 19, 2002	5.00	5.05	4.66	4.72
2947	NYSE	HL	Wed, Dec 18, 2002	4.59	4.98	4.50	4.91
2946	NYSE	HL	Tue, Dec 17, 2002	5.01	5.18	4.50	4.51
2945	NYSE	HL	Mon, Dec 16, 2002	4.74	4.99	4.49	4.99
2944	NYSE	HL	Fri, Dec 13, 2002	4.78	4.85	4.45	4.74
2943	NYSE	HL	Thu, Dec 12, 2002	4.43	4.75	4.31	4.68
2942	NYSE	HL	Wed, Dec 11, 2002	4.20	4.39	4.17	4.34
2941	NYSE	HL	Tue, Dec 10, 2002	4.13	4.20	4.00	4.20
2940	NYSE	HL	Mon, Dec 9, 2002	4.00	4.14	3.99	4.12
2939	NYSE	HL	Fri, Dec 6, 2002	4.01	4.12	3.92	4.00
2938	NYSE	HL	Thu, Dec 5, 2002	3.99	4.05	3.90	3.92
2937	NYSE	HL	Wed, Dec 4, 2002	3.96	4.04	3.87	3.96
2936	NYSE	HL	Tue, Dec 3, 2002	3.75	3.87	3.70	3.86
2935	NYSE	HL	Mon, Dec 2, 2002	3.70	3.75	3.57	3.67
2934	NYSE	HL	Fri, Nov 29, 2002	3.80	3.84	3.70	3.77
2933	NYSE	HL	Wed, Nov 27, 2002	3.88	3.89	3.71	3.88
2932	NYSE	HL	Tue, Nov 26, 2002	3.76	3.95	3.69	3.90
2931	NYSE	HL	Mon, Nov 25, 2002	3.63	3.80	3.61	3.80
2930	NYSE	HL	Fri, Nov 22, 2002	3.73	3.85	3.60	3.72
2929	NYSE	HL	Thu, Nov 21, 2002	3.78	3.84	3.65	3.72
2928	NYSE	HL	Wed, Nov 20, 2002	3.85	3.87	3.62	3.78
2927	NYSE	HL	Tue, Nov 19, 2002	3.88	3.92	3.75	3.78
2926	NYSE	HL	Mon, Nov 18, 2002	3.88	3.98	3.80	3.82
2925	NYSE	HL	Fri, Nov 15, 2002	3.86	4.04	3.86	3.98
2924	NYSE	HL	Thu, Nov 14, 2002	3.80	3.99	3.75	3.95
2923	NYSE	HL	Wed, Nov 13, 2002	4.15	4.19	3.77	3.83
2922	NYSE	HL	Tue, Nov 12, 2002	4.04	4.15	3.90	4.14
2921	NYSE	HL	Mon, Nov 11, 2002	4.04	4.10	4.01	4.09
2920	NYSE	HL	Fri, Nov 8, 2002	4.10	4.15	3.90	4.12
2919	NYSE	HL	Thu, Nov 7, 2002	4.01	4.09	3.95	4.04
2918	NYSE	HL	Wed, Nov 6, 2002	3.86	4.00	3.68	3.98
2917	NYSE	HL	Tue, Nov 5, 2002	3.88	4.00	3.84	3.91
2916	NYSE	HL	Mon, Nov 4, 2002	3.70	3.92	3.67	3.89
2915	NYSE	HL	Fri, Nov 1, 2002	3.75	3.80	3.69	3.80
2914	NYSE	HL	Thu, Oct 31, 2002	3.64	3.79	3.56	3.62
2913	NYSE	HL	Wed, Oct 30, 2002	3.59	3.65	3.46	3.60
2912	NYSE	HL	Tue, Oct 29, 2002	3.47	3.66	3.47	3.55
2911	NYSE	HL	Mon, Oct 28, 2002	3.35	3.48	3.35	3.37
2910	NYSE	HL	Fri, Oct 25, 2002	3.46	3.55	3.35	3.35
2909	NYSE	HL	Thu, Oct 24, 2002	3.44	3.45	3.20	3.42
2908	NYSE	HL	Wed, Oct 23, 2002	3.32	3.45	3.30	3.45
2907	NYSE	HL	Tue, Oct 22, 2002	3.18	3.45	3.16	3.32
2906	NYSE	HL	Mon, Oct 21, 2002	3.25	3.43	3.11	3.20
2905	NYSE	HL	Fri, Oct 18, 2002	3.49	3.52	3.30	3.32
2904	NYSE	HL	Thu, Oct 17, 2002	3.21	3.45	3.21	3.45
2903	NYSE	HL	Wed, Oct 16, 2002	3.45	3.70	3.45	3.45
2902	NYSE	HL	Tue, Oct 15, 2002	3.56	3.56	3.28	3.50
2901	NYSE	HL	Mon, Oct 14, 2002	3.65	3.73	3.57	3.70
2900	NYSE	HL	Fri, Oct 11, 2002	3.50	3.64	3.20	3.57
2899	NYSE	HL	Thu, Oct 10, 2002	3.35	3.60	2.96	3.60
2898	NYSE	HL	Wed, Oct 9, 2002	3.72	3.85	3.43	3.44
2897	NYSE	HL	Tue, Oct 8, 2002	3.94	3.94	3.64	3.80
2896	NYSE	HL	Mon, Oct 7, 2002	3.72	4.05	3.61	4.04
2895	NYSE	HL	Fri, Oct 4, 2002	3.50	3.68	3.45	3.63
2894	NYSE	HL	Thu, Oct 3, 2002	3.68	3.68	3.50	3.58
2893	NYSE	HL	Wed, Oct 2, 2002	3.40	3.75	3.40	3.68
2892	NYSE	HL	Tue, Oct 1, 2002	3.51	3.61	3.35	3.39
2891	NYSE	HL	Mon, Sep 30, 2002	3.80	3.85	3.55	3.57
2890	NYSE	HL	Fri, Sep 27, 2002	3.55	3.75	3.42	3.63
2889	NYSE	HL	Thu, Sep 26, 2002	3.50	3.50	3.33	3.39
2888	NYSE	HL	Wed, Sep 25, 2002	3.87	3.87	3.52	3.65
2887	NYSE	HL	Tue, Sep 24, 2002	3.97	4.07	3.85	3.90
2886	NYSE	HL	Mon, Sep 23, 2002	4.03	4.14	3.85	3.86
2885	NYSE	HL	Fri, Sep 20, 2002	4.24	4.24	4.02	4.02
2884	NYSE	HL	Thu, Sep 19, 2002	4.28	4.40	4.20	4.20
2883	NYSE	HL	Wed, Sep 18, 2002	4.25	4.38	4.18	4.23
2882	NYSE	HL	Tue, Sep 17, 2002	4.12	4.26	4.03	4.17
2881	NYSE	HL	Mon, Sep 16, 2002	4.45	4.45	4.30	4.37
2880	NYSE	HL	Fri, Sep 13, 2002	4.40	4.45	4.25	4.45
2879	NYSE	HL	Thu, Sep 12, 2002	4.34	4.44	4.27	4.43
2878	NYSE	HL	Wed, Sep 11, 2002	3.81	4.28	3.02	4.24
2877	NYSE	HL	Tue, Sep 10, 2002	4.00	4.14	3.96	4.03
2876	NYSE	HL	Mon, Sep 9, 2002	4.35	4.40	4.14	4.28
2875	NYSE	HL	Fri, Sep 6, 2002	4.25	4.32	3.75	4.18
2874	NYSE	HL	Thu, Sep 5, 2002	4.06	4.20	4.03	4.15
2873	NYSE	HL	Wed, Sep 4, 2002	3.99	4.04	3.81	3.96
2872	NYSE	HL	Tue, Sep 3, 2002	3.98	4.10	3.91	4.04
2871	NYSE	HL	Fri, Aug 30, 2002	3.85	3.90	3.77	3.90
2870	NYSE	HL	Thu, Aug 29, 2002	3.80	3.81	3.66	3.80
2869	NYSE	HL	Wed, Aug 28, 2002	3.70	3.74	3.52	3.60
2868	NYSE	HL	Tue, Aug 27, 2002	3.29	3.66	3.28	3.60
2867	NYSE	HL	Mon, Aug 26, 2002	3.12	3.34	3.12	3.32
2866	NYSE	HL	Fri, Aug 23, 2002	3.12	3.16	3.05	3.11
2865	NYSE	HL	Thu, Aug 22, 2002	3.21	3.33	3.05	3.18
2864	NYSE	HL	Wed, Aug 21, 2002	3.30	3.37	3.15	3.31
2863	NYSE	HL	Tue, Aug 20, 2002	3.25	3.43	3.25	3.37
2862	NYSE	HL	Mon, Aug 19, 2002	3.33	3.47	3.20	3.24
2861	NYSE	HL	Fri, Aug 16, 2002	3.59	3.63	3.50	3.57
2860	NYSE	HL	Thu, Aug 15, 2002	3.40	3.60	3.35	3.50
2859	NYSE	HL	Wed, Aug 14, 2002	3.68	3.78	3.23	3.49
2858	NYSE	HL	Tue, Aug 13, 2002	3.65	3.76	3.52	3.58
2857	NYSE	HL	Mon, Aug 12, 2002	3.80	3.91	3.54	3.70
2856	NYSE	HL	Fri, Aug 9, 2002	3.55	3.79	3.55	3.72
2855	NYSE	HL	Thu, Aug 8, 2002	3.76	3.76	3.45	3.51
2854	NYSE	HL	Wed, Aug 7, 2002	3.89	3.99	3.70	3.77
2853	NYSE	HL	Tue, Aug 6, 2002	3.20	3.67	3.18	3.64
2852	NYSE	HL	Mon, Aug 5, 2002	3.90	3.94	3.30	3.45
2851	NYSE	HL	Fri, Aug 2, 2002	3.48	3.80	3.30	3.71
2850	NYSE	HL	Thu, Aug 1, 2002	2.60	3.35	2.57	3.23
2849	NYSE	HL	Wed, Jul 31, 2002	3.17	3.40	2.87	3.10
2848	NYSE	HL	Tue, Jul 30, 2002	2.92	3.19	2.92	3.07
2847	NYSE	HL	Mon, Jul 29, 2002	2.25	2.86	2.24	2.86
2846	NYSE	HL	Fri, Jul 26, 2002	2.80	2.83	2.20	2.43
2845	NYSE	HL	Thu, Jul 25, 2002	3.26	3.28	2.80	3.00
2844	NYSE	HL	Wed, Jul 24, 2002	2.62	3.29	2.60	3.27
2843	NYSE	HL	Tue, Jul 23, 2002	4.05	4.10	3.00	3.13
2842	NYSE	HL	Mon, Jul 22, 2002	4.61	4.61	4.21	4.28
2841	NYSE	HL	Fri, Jul 19, 2002	4.60	4.61	4.35	4.60
2840	NYSE	HL	Thu, Jul 18, 2002	4.50	4.55	4.30	4.31
2839	NYSE	HL	Wed, Jul 17, 2002	4.57	4.60	4.40	4.59
2838	NYSE	HL	Tue, Jul 16, 2002	4.80	4.86	4.55	4.67
2837	NYSE	HL	Mon, Jul 15, 2002	4.85	5.20	4.71	4.79
2836	NYSE	HL	Fri, Jul 12, 2002	4.41	4.67	4.40	4.56
2835	NYSE	HL	Thu, Jul 11, 2002	4.66	4.80	4.41	4.51
2834	NYSE	HL	Wed, Jul 10, 2002	4.74	4.75	4.45	4.66
2833	NYSE	HL	Tue, Jul 9, 2002	4.19	4.65	4.19	4.61
2832	NYSE	HL	Mon, Jul 8, 2002	4.11	4.20	4.06	4.15
2831	NYSE	HL	Fri, Jul 5, 2002	4.09	4.11	4.01	4.06
2830	NYSE	HL	Wed, Jul 3, 2002	4.43	4.48	4.08	4.19
2829	NYSE	HL	Tue, Jul 2, 2002	4.59	4.70	4.40	4.44
2828	NYSE	HL	Mon, Jul 1, 2002	4.65	4.66	4.36	4.50
2827	NYSE	HL	Fri, Jun 28, 2002	4.40	4.71	4.33	4.69
2826	NYSE	HL	Thu, Jun 27, 2002	4.21	4.49	4.11	4.45
2825	NYSE	HL	Wed, Jun 26, 2002	4.50	4.59	4.30	4.44
2824	NYSE	HL	Tue, Jun 25, 2002	4.11	4.35	4.10	4.35
2823	NYSE	HL	Mon, Jun 24, 2002	4.35	4.40	4.06	4.22
2822	NYSE	HL	Fri, Jun 21, 2002	4.40	4.40	4.10	4.10
2821	NYSE	HL	Thu, Jun 20, 2002	4.35	4.50	4.26	4.35
2820	NYSE	HL	Wed, Jun 19, 2002	4.30	4.32	4.15	4.19
2819	NYSE	HL	Tue, Jun 18, 2002	3.91	4.09	3.87	4.07
2818	NYSE	HL	Mon, Jun 17, 2002	3.91	3.95	3.78	3.85
2817	NYSE	HL	Fri, Jun 14, 2002	4.22	4.25	3.92	3.99
2816	NYSE	HL	Thu, Jun 13, 2002	4.20	4.40	3.83	4.03
2815	NYSE	HL	Wed, Jun 12, 2002	4.62	4.69	4.05	4.22
2814	NYSE	HL	Tue, Jun 11, 2002	3.60	4.62	3.60	4.60
2813	NYSE	HL	Mon, Jun 10, 2002	4.60	4.70	3.75	4.02
2812	NYSE	HL	Fri, Jun 7, 2002	5.40	5.49	4.80	4.95
2811	NYSE	HL	Thu, Jun 6, 2002	4.80	5.33	4.80	5.24
2810	NYSE	HL	Wed, Jun 5, 2002	5.10	5.20	4.75	4.87
2809	NYSE	HL	Tue, Jun 4, 2002	5.50	5.90	5.10	5.30
2808	NYSE	HL	Mon, Jun 3, 2002	4.44	5.02	4.44	4.99
2807	NYSE	HL	Fri, May 31, 2002	4.30	4.40	4.01	4.39
2806	NYSE	HL	Thu, May 30, 2002	4.44	4.56	3.99	4.11
2805	NYSE	HL	Wed, May 29, 2002	4.56	4.74	4.41	4.41
2804	NYSE	HL	Tue, May 28, 2002	4.52	4.65	4.15	4.45
2803	NYSE	HL	Fri, May 24, 2002	4.35	4.65	4.30	4.53
2802	NYSE	HL	Thu, May 23, 2002	3.90	4.65	3.90	4.36
2801	NYSE	HL	Wed, May 22, 2002	4.24	4.75	4.02	4.28
2800	NYSE	HL	Tue, May 21, 2002	3.75	4.05	3.60	3.98
2799	NYSE	HL	Mon, May 20, 2002	3.16	3.60	3.15	3.59
2798	NYSE	HL	Fri, May 17, 2002	3.00	3.13	2.96	3.10
2797	NYSE	HL	Thu, May 16, 2002	2.99	3.03	2.96	2.99
2796	NYSE	HL	Wed, May 15, 2002	2.86	3.05	2.86	2.94
2795	NYSE	HL	Tue, May 14, 2002	3.15	3.15	2.85	2.88
2794	NYSE	HL	Mon, May 13, 2002	3.22	3.29	3.06	3.23
2793	NYSE	HL	Fri, May 10, 2002	3.27	3.33	3.21	3.21
2792	NYSE	HL	Thu, May 9, 2002	3.17	3.31	3.13	3.23
2791	NYSE	HL	Wed, May 8, 2002	3.25	3.35	3.10	3.17
2790	NYSE	HL	Tue, May 7, 2002	3.32	3.50	3.20	3.40
2789	NYSE	HL	Mon, May 6, 2002	3.29	3.30	3.19	3.30
2788	NYSE	HL	Fri, May 3, 2002	3.07	3.21	3.06	3.19
2787	NYSE	HL	Thu, May 2, 2002	3.10	3.15	2.99	3.00
2786	NYSE	HL	Wed, May 1, 2002	3.00	3.27	2.99	3.07
2785	NYSE	HL	Tue, Apr 30, 2002	3.30	3.30	2.93	3.08
2784	NYSE	HL	Mon, Apr 29, 2002	3.10	3.40	3.03	3.39
2783	NYSE	HL	Fri, Apr 26, 2002	2.81	3.15	2.75	3.09
2782	NYSE	HL	Thu, Apr 25, 2002	2.93	2.99	2.83	2.85
2781	NYSE	HL	Wed, Apr 24, 2002	2.95	2.97	2.80	2.83
2780	NYSE	HL	Tue, Apr 23, 2002	2.85	2.97	2.85	2.94
2779	NYSE	HL	Mon, Apr 22, 2002	2.95	2.96	2.75	2.85
2778	NYSE	HL	Fri, Apr 19, 2002	2.88	2.95	2.86	2.95
2777	NYSE	HL	Thu, Apr 18, 2002	2.78	2.92	2.76	2.89
2776	NYSE	HL	Wed, Apr 17, 2002	2.50	2.75	2.50	2.74
2775	NYSE	HL	Tue, Apr 16, 2002	2.52	2.52	2.24	2.37
2774	NYSE	HL	Mon, Apr 15, 2002	2.61	2.74	2.52	2.52
2773	NYSE	HL	Fri, Apr 12, 2002	2.65	2.68	2.42	2.63
2772	NYSE	HL	Thu, Apr 11, 2002	2.74	2.79	2.60	2.65
2771	NYSE	HL	Wed, Apr 10, 2002	2.44	2.74	2.41	2.74
2770	NYSE	HL	Tue, Apr 9, 2002	2.40	2.45	2.20	2.45
2769	NYSE	HL	Mon, Apr 8, 2002	2.17	2.41	2.17	2.33
2768	NYSE	HL	Fri, Apr 5, 2002	2.44	2.44	2.23	2.27
2767	NYSE	HL	Thu, Apr 4, 2002	2.38	2.56	2.35	2.46
2766	NYSE	HL	Wed, Apr 3, 2002	2.50	2.52	2.22	2.46
2765	NYSE	HL	Tue, Apr 2, 2002	2.30	2.85	2.28	2.55
2764	NYSE	HL	Mon, Apr 1, 2002	1.92	2.25	1.90	2.24
2763	NYSE	HL	Thu, Mar 28, 2002	1.90	1.93	1.82	1.89
2762	NYSE	HL	Wed, Mar 27, 2002	1.88	1.99	1.86	1.87
2761	NYSE	HL	Tue, Mar 26, 2002	1.85	1.88	1.75	1.81
2760	NYSE	HL	Mon, Mar 25, 2002	1.86	1.92	1.85	1.90
2759	NYSE	HL	Fri, Mar 22, 2002	1.70	1.86	1.70	1.85
2758	NYSE	HL	Thu, Mar 21, 2002	1.58	1.73	1.56	1.67
2757	NYSE	HL	Wed, Mar 20, 2002	1.50	1.59	1.50	1.58
2756	NYSE	HL	Tue, Mar 19, 2002	1.48	1.53	1.47	1.50
2755	NYSE	HL	Mon, Mar 18, 2002	1.32	1.45	1.32	1.45
2754	NYSE	HL	Fri, Mar 15, 2002	1.37	1.40	1.33	1.34
2753	NYSE	HL	Thu, Mar 14, 2002	1.42	1.42	1.38	1.41
2752	NYSE	HL	Wed, Mar 13, 2002	1.47	1.48	1.42	1.44
2751	NYSE	HL	Tue, Mar 12, 2002	1.47	1.48	1.40	1.43
2750	NYSE	HL	Mon, Mar 11, 2002	1.45	1.46	1.37	1.37
2749	NYSE	HL	Fri, Mar 8, 2002	1.39	1.46	1.36	1.43
2748	NYSE	HL	Thu, Mar 7, 2002	1.40	1.41	1.34	1.37
2747	NYSE	HL	Wed, Mar 6, 2002	1.39	1.45	1.35	1.45
2746	NYSE	HL	Tue, Mar 5, 2002	1.45	1.49	1.37	1.42
2745	NYSE	HL	Mon, Mar 4, 2002	1.55	1.55	1.41	1.45
2744	NYSE	HL	Fri, Mar 1, 2002	1.47	1.50	1.41	1.50
2743	NYSE	HL	Thu, Feb 28, 2002	1.45	1.50	1.43	1.48
2742	NYSE	HL	Wed, Feb 27, 2002	1.50	1.51	1.36	1.41
2741	NYSE	HL	Tue, Feb 26, 2002	1.43	1.55	1.43	1.50
2740	NYSE	HL	Mon, Feb 25, 2002	1.50	1.53	1.41	1.48
2739	NYSE	HL	Fri, Feb 22, 2002	1.54	1.60	1.50	1.50
2738	NYSE	HL	Thu, Feb 21, 2002	1.30	1.45	1.25	1.44
2737	NYSE	HL	Wed, Feb 20, 2002	1.39	1.40	1.30	1.32
2736	NYSE	HL	Tue, Feb 19, 2002	1.47	1.50	1.35	1.38
2735	NYSE	HL	Fri, Feb 15, 2002	1.47	1.62	1.44	1.47
2734	NYSE	HL	Thu, Feb 14, 2002	1.34	1.43	1.33	1.42
2733	NYSE	HL	Wed, Feb 13, 2002	1.33	1.36	1.28	1.35
2732	NYSE	HL	Tue, Feb 12, 2002	1.29	1.36	1.26	1.35
2731	NYSE	HL	Mon, Feb 11, 2002	1.30	1.30	1.20	1.24
2730	NYSE	HL	Fri, Feb 8, 2002	1.30	1.39	1.29	1.33
2729	NYSE	HL	Thu, Feb 7, 2002	1.17	1.27	1.15	1.27
2728	NYSE	HL	Wed, Feb 6, 2002	1.28	1.32	1.12	1.17
2727	NYSE	HL	Tue, Feb 5, 2002	1.24	1.24	1.16	1.23
2726	NYSE	HL	Mon, Feb 4, 2002	1.15	1.24	1.14	1.20
2725	NYSE	HL	Fri, Feb 1, 2002	1.02	1.15	1.02	1.13
2724	NYSE	HL	Thu, Jan 31, 2002	1.06	1.06	1.01	1.04
2723	NYSE	HL	Wed, Jan 30, 2002	1.01	1.06	1.01	1.05
2722	NYSE	HL	Tue, Jan 29, 2002	1.00	1.05	0.98	1.05
2721	NYSE	HL	Mon, Jan 28, 2002	1.04	1.04	0.97	1.00
2720	NYSE	HL	Fri, Jan 25, 2002	0.97	0.99	0.96	0.99
2719	NYSE	HL	Thu, Jan 24, 2002	0.94	0.96	0.92	0.94
2718	NYSE	HL	Wed, Jan 23, 2002	0.93	0.95	0.93	0.95
2717	NYSE	HL	Tue, Jan 22, 2002	0.94	0.96	0.92	0.95
2716	NYSE	HL	Fri, Jan 18, 2002	0.96	0.97	0.94	0.96
2715	NYSE	HL	Thu, Jan 17, 2002	1.00	1.00	0.96	0.96
2714	NYSE	HL	Wed, Jan 16, 2002	0.96	1.06	0.96	1.03
2713	NYSE	HL	Tue, Jan 15, 2002	0.96	1.00	0.96	0.98
2712	NYSE	HL	Mon, Jan 14, 2002	1.04	1.04	0.96	0.96
2711	NYSE	HL	Fri, Jan 11, 2002	1.07	1.09	1.03	1.04
2710	NYSE	HL	Thu, Jan 10, 2002	1.10	1.12	1.06	1.07
2709	NYSE	HL	Wed, Jan 9, 2002	0.99	1.09	0.99	1.08
2708	NYSE	HL	Tue, Jan 8, 2002	0.99	1.03	0.94	1.00
2707	NYSE	HL	Mon, Jan 7, 2002	0.95	0.99	0.93	0.99
2706	NYSE	HL	Fri, Jan 4, 2002	0.91	0.96	0.90	0.93
2705	NYSE	HL	Thu, Jan 3, 2002	0.95	0.98	0.92	0.93
2704	NYSE	HL	Wed, Jan 2, 2002	0.90	0.96	0.90	0.93
2703	NYSE	HL	Mon, Dec 31, 2001	0.87	0.96	0.87	0.94
2702	NYSE	HL	Fri, Dec 28, 2001	0.92	0.95	0.90	0.91
2701	NYSE	HL	Thu, Dec 27, 2001	0.97	0.97	0.93	0.94
2700	NYSE	HL	Wed, Dec 26, 2001	0.99	1.00	0.96	0.99
2699	NYSE	HL	Mon, Dec 24, 2001	0.98	0.99	0.95	0.97
2698	NYSE	HL	Fri, Dec 21, 2001	0.93	0.99	0.93	0.98
2697	NYSE	HL	Thu, Dec 20, 2001	0.92	0.98	0.92	0.95
2696	NYSE	HL	Wed, Dec 19, 2001	0.97	1.00	0.91	0.92
2695	NYSE	HL	Tue, Dec 18, 2001	0.90	0.99	0.88	0.99
2694	NYSE	HL	Mon, Dec 17, 2001	0.95	0.95	0.91	0.91
2693	NYSE	HL	Fri, Dec 14, 2001	0.87	0.95	0.87	0.95
2692	NYSE	HL	Thu, Dec 13, 2001	0.85	0.87	0.85	0.87
2691	NYSE	HL	Wed, Dec 12, 2001	0.84	0.89	0.84	0.86
2690	NYSE	HL	Tue, Dec 11, 2001	0.84	0.89	0.83	0.88
2689	NYSE	HL	Mon, Dec 10, 2001	0.90	0.90	0.83	0.83
2688	NYSE	HL	Fri, Dec 7, 2001	0.85	0.90	0.85	0.87
2687	NYSE	HL	Thu, Dec 6, 2001	0.86	0.88	0.84	0.86
2686	NYSE	HL	Wed, Dec 5, 2001	0.85	0.87	0.83	0.85
2685	NYSE	HL	Tue, Dec 4, 2001	0.87	0.90	0.85	0.89
2684	NYSE	HL	Mon, Dec 3, 2001	0.85	0.91	0.85	0.90
2683	NYSE	HL	Fri, Nov 30, 2001	0.85	0.89	0.85	0.86
2682	NYSE	HL	Thu, Nov 29, 2001	0.88	0.91	0.85	0.85
2681	NYSE	HL	Wed, Nov 28, 2001	0.88	0.92	0.84	0.90
2680	NYSE	HL	Tue, Nov 27, 2001	0.78	0.95	0.78	0.95
2679	NYSE	HL	Mon, Nov 26, 2001	0.82	0.88	0.79	0.80
2678	NYSE	HL	Fri, Nov 23, 2001	0.80	0.82	0.80	0.82
2677	NYSE	HL	Wed, Nov 21, 2001	0.80	0.82	0.77	0.79
2676	NYSE	HL	Tue, Nov 20, 2001	0.82	0.84	0.82	0.83
2675	NYSE	HL	Mon, Nov 19, 2001	0.87	0.87	0.81	0.83
2674	NYSE	HL	Fri, Nov 16, 2001	0.89	0.89	0.82	0.84
2673	NYSE	HL	Thu, Nov 15, 2001	0.88	0.90	0.85	0.86
2672	NYSE	HL	Wed, Nov 14, 2001	0.93	0.98	0.90	0.90
2671	NYSE	HL	Tue, Nov 13, 2001	0.91	0.95	0.90	0.92
2670	NYSE	HL	Mon, Nov 12, 2001	0.90	0.96	0.90	0.91
2669	NYSE	HL	Fri, Nov 9, 2001	0.92	0.94	0.91	0.92
2668	NYSE	HL	Thu, Nov 8, 2001	0.96	0.97	0.91	0.94
2667	NYSE	HL	Wed, Nov 7, 2001	0.98	1.00	0.96	0.98
2666	NYSE	HL	Tue, Nov 6, 2001	1.00	1.00	0.97	0.99
2665	NYSE	HL	Mon, Nov 5, 2001	1.00	1.02	1.00	1.00
2664	NYSE	HL	Fri, Nov 2, 2001	1.03	1.05	1.01	1.03
2663	NYSE	HL	Thu, Nov 1, 2001	1.05	1.08	1.03	1.05
2662	NYSE	HL	Wed, Oct 31, 2001	1.05	1.13	1.02	1.05
2661	NYSE	HL	Tue, Oct 30, 2001	1.07	1.08	1.02	1.04
2660	NYSE	HL	Mon, Oct 29, 2001	1.04	1.07	1.02	1.06
2659	NYSE	HL	Fri, Oct 26, 2001	1.04	1.04	1.01	1.02
2658	NYSE	HL	Thu, Oct 25, 2001	1.00	1.06	1.00	1.01
2657	NYSE	HL	Wed, Oct 24, 2001	1.03	1.03	1.00	1.01
2656	NYSE	HL	Tue, Oct 23, 2001	1.02	1.05	1.00	1.00
2655	NYSE	HL	Mon, Oct 22, 2001	1.03	1.03	1.01	1.02
2654	NYSE	HL	Fri, Oct 19, 2001	1.02	1.04	1.02	1.04
2653	NYSE	HL	Thu, Oct 18, 2001	1.04	1.06	1.00	1.00
2652	NYSE	HL	Wed, Oct 17, 2001	1.03	1.08	1.03	1.06
2651	NYSE	HL	Tue, Oct 16, 2001	1.02	1.05	1.01	1.05
2650	NYSE	HL	Mon, Oct 15, 2001	1.01	1.05	1.01	1.05
2649	NYSE	HL	Fri, Oct 12, 2001	0.97	1.10	0.97	1.07
2648	NYSE	HL	Thu, Oct 11, 2001	1.00	1.04	0.96	1.03
2647	NYSE	HL	Wed, Oct 10, 2001	1.12	1.16	1.05	1.05
2646	NYSE	HL	Tue, Oct 9, 2001	1.15	1.18	1.12	1.14
2645	NYSE	HL	Mon, Oct 8, 2001	1.20	1.24	1.15	1.17
2644	NYSE	HL	Fri, Oct 5, 2001	1.15	1.21	1.13	1.17
2643	NYSE	HL	Thu, Oct 4, 2001	1.17	1.17	1.11	1.15
2642	NYSE	HL	Wed, Oct 3, 2001	1.15	1.24	1.08	1.12
2641	NYSE	HL	Tue, Oct 2, 2001	1.25	1.26	1.10	1.15
2640	NYSE	HL	Mon, Oct 1, 2001	1.18	1.27	1.17	1.24
2639	NYSE	HL	Fri, Sep 28, 2001	1.15	1.26	1.15	1.26
2638	NYSE	HL	Thu, Sep 27, 2001	1.20	1.25	1.17	1.20
2637	NYSE	HL	Wed, Sep 26, 2001	1.07	1.22	1.00	1.22
2636	NYSE	HL	Tue, Sep 25, 2001	1.11	1.14	1.07	1.08
2635	NYSE	HL	Mon, Sep 24, 2001	1.11	1.13	1.01	1.12
2634	NYSE	HL	Fri, Sep 21, 2001	1.22	1.24	1.13	1.15
2633	NYSE	HL	Thu, Sep 20, 2001	1.20	1.24	1.08	1.12
2632	NYSE	HL	Wed, Sep 19, 2001	1.05	1.20	1.02	1.18
2631	NYSE	HL	Tue, Sep 18, 2001	1.00	1.03	0.96	1.03
2630	NYSE	HL	Mon, Sep 17, 2001	1.00	1.05	0.91	0.98
2629	NYSE	HL	Mon, Sep 10, 2001	0.90	0.90	0.84	0.85
2628	NYSE	HL	Fri, Sep 7, 2001	0.87	0.95	0.78	0.95
2627	NYSE	HL	Thu, Sep 6, 2001	0.94	0.99	0.89	0.89
2626	NYSE	HL	Wed, Sep 5, 2001	0.97	1.00	0.93	0.94
2625	NYSE	HL	Tue, Sep 4, 2001	1.01	1.05	0.95	1.00
2624	NYSE	HL	Fri, Aug 31, 2001	1.02	1.04	1.00	1.03
2623	NYSE	HL	Thu, Aug 30, 2001	1.00	1.06	1.00	1.04
2622	NYSE	HL	Wed, Aug 29, 2001	1.02	1.03	1.00	1.03
2621	NYSE	HL	Tue, Aug 28, 2001	1.00	1.02	0.96	1.02
2620	NYSE	HL	Mon, Aug 27, 2001	0.98	1.03	0.98	0.99
2619	NYSE	HL	Fri, Aug 24, 2001	1.01	1.04	1.00	1.00
2618	NYSE	HL	Thu, Aug 23, 2001	1.03	1.07	0.95	1.07
2617	NYSE	HL	Wed, Aug 22, 2001	1.10	1.10	1.03	1.06
2616	NYSE	HL	Tue, Aug 21, 2001	1.05	1.05	1.01	1.05
2615	NYSE	HL	Mon, Aug 20, 2001	1.02	1.08	1.00	1.05
2614	NYSE	HL	Fri, Aug 17, 2001	1.06	1.19	1.03	1.04
2613	NYSE	HL	Thu, Aug 16, 2001	1.05	1.08	1.03	1.06
2612	NYSE	HL	Wed, Aug 15, 2001	1.02	1.08	1.02	1.05
2611	NYSE	HL	Tue, Aug 14, 2001	1.01	1.04	0.97	1.04
2610	NYSE	HL	Mon, Aug 13, 2001	1.02	1.03	0.97	1.03
2609	NYSE	HL	Fri, Aug 10, 2001	1.05	1.05	0.90	1.02
2608	NYSE	HL	Thu, Aug 9, 2001	1.02	1.06	1.00	1.04
2607	NYSE	HL	Wed, Aug 8, 2001	0.95	1.02	0.92	1.02
2606	NYSE	HL	Tue, Aug 7, 2001	0.98	0.98	0.91	0.97
2605	NYSE	HL	Mon, Aug 6, 2001	0.99	1.02	0.98	1.02
2604	NYSE	HL	Fri, Aug 3, 2001	1.00	1.04	0.98	1.02
2603	NYSE	HL	Thu, Aug 2, 2001	0.96	1.04	0.96	1.04
2602	NYSE	HL	Wed, Aug 1, 2001	0.99	1.03	0.97	0.97
2601	NYSE	HL	Tue, Jul 31, 2001	1.00	1.02	0.99	0.99
2600	NYSE	HL	Mon, Jul 30, 2001	1.01	1.06	0.99	1.02
2599	NYSE	HL	Fri, Jul 27, 2001	1.02	1.08	1.02	1.05
2598	NYSE	HL	Thu, Jul 26, 2001	1.05	1.09	1.02	1.02
2597	NYSE	HL	Wed, Jul 25, 2001	1.11	1.13	1.05	1.05
2596	NYSE	HL	Tue, Jul 24, 2001	1.12	1.16	1.12	1.14
2595	NYSE	HL	Mon, Jul 23, 2001	1.17	1.17	1.12	1.14
2594	NYSE	HL	Fri, Jul 20, 2001	1.12	1.19	1.12	1.15
2593	NYSE	HL	Thu, Jul 19, 2001	1.19	1.20	1.13	1.13
2592	NYSE	HL	Wed, Jul 18, 2001	1.17	1.20	1.12	1.17
2591	NYSE	HL	Tue, Jul 17, 2001	1.13	1.18	1.13	1.15
2590	NYSE	HL	Mon, Jul 16, 2001	1.16	1.20	1.14	1.14
2589	NYSE	HL	Fri, Jul 13, 2001	1.14	1.20	1.14	1.16
2588	NYSE	HL	Thu, Jul 12, 2001	1.17	1.19	1.12	1.14
2587	NYSE	HL	Wed, Jul 11, 2001	1.19	1.25	1.18	1.25
2586	NYSE	HL	Tue, Jul 10, 2001	1.09	1.17	1.09	1.17
2585	NYSE	HL	Mon, Jul 9, 2001	1.15	1.15	1.08	1.09
2584	NYSE	HL	Fri, Jul 6, 2001	1.10	1.19	1.08	1.13
2583	NYSE	HL	Thu, Jul 5, 2001	1.04	1.14	1.04	1.10
2582	NYSE	HL	Tue, Jul 3, 2001	1.02	1.40	1.00	1.40
2581	NYSE	HL	Mon, Jul 2, 2001	1.14	1.17	1.00	1.02
2580	NYSE	HL	Fri, Jun 29, 2001	1.19	1.19	1.13	1.15
2579	NYSE	HL	Thu, Jun 28, 2001	1.20	1.24	1.13	1.15
2578	NYSE	HL	Wed, Jun 27, 2001	1.32	1.37	1.21	1.23
2577	NYSE	HL	Tue, Jun 26, 2001	1.26	1.35	1.23	1.35
2576	NYSE	HL	Mon, Jun 25, 2001	1.26	1.30	1.21	1.30
2575	NYSE	HL	Fri, Jun 22, 2001	1.17	1.27	1.17	1.21
2574	NYSE	HL	Thu, Jun 21, 2001	1.18	1.25	1.13	1.20
2573	NYSE	HL	Wed, Jun 20, 2001	1.26	1.30	1.20	1.21
2572	NYSE	HL	Tue, Jun 19, 2001	1.37	1.43	1.31	1.34
2571	NYSE	HL	Mon, Jun 18, 2001	1.38	1.43	1.26	1.41
2570	NYSE	HL	Fri, Jun 15, 2001	1.40	1.46	1.32	1.34
2569	NYSE	HL	Thu, Jun 14, 2001	1.25	1.46	1.23	1.43
2568	NYSE	HL	Wed, Jun 13, 2001	1.38	1.42	1.26	1.33
2567	NYSE	HL	Tue, Jun 12, 2001	1.26	1.40	1.26	1.35
2566	NYSE	HL	Mon, Jun 11, 2001	1.22	1.29	1.16	1.22
2565	NYSE	HL	Fri, Jun 8, 2001	1.10	1.35	1.10	1.30
2564	NYSE	HL	Thu, Jun 7, 2001	1.15	1.16	1.10	1.10
2563	NYSE	HL	Wed, Jun 6, 2001	1.18	1.22	1.15	1.15
2562	NYSE	HL	Tue, Jun 5, 2001	1.17	1.24	1.15	1.24
2561	NYSE	HL	Mon, Jun 4, 2001	1.21	1.24	1.11	1.24
2560	NYSE	HL	Fri, Jun 1, 2001	1.06	1.23	1.06	1.23
2559	NYSE	HL	Thu, May 31, 2001	1.08	1.20	1.05	1.05
2558	NYSE	HL	Wed, May 30, 2001	1.15	1.19	1.03	1.06
2557	NYSE	HL	Tue, May 29, 2001	1.28	1.28	1.16	1.16
2556	NYSE	HL	Fri, May 25, 2001	1.18	1.30	1.18	1.28
2555	NYSE	HL	Thu, May 24, 2001	1.46	1.46	1.18	1.18
2554	NYSE	HL	Wed, May 23, 2001	1.32	1.43	1.25	1.35
2553	NYSE	HL	Tue, May 22, 2001	1.37	1.37	1.22	1.31
2552	NYSE	HL	Mon, May 21, 2001	1.45	1.70	1.32	1.39
2551	NYSE	HL	Fri, May 18, 2001	1.12	1.50	1.12	1.50
2550	NYSE	HL	Thu, May 17, 2001	1.29	1.35	1.11	1.17
2549	NYSE	HL	Wed, May 16, 2001	0.99	1.27	0.97	1.22
2548	NYSE	HL	Tue, May 15, 2001	1.00	1.00	0.95	0.96
2547	NYSE	HL	Mon, May 14, 2001	1.00	1.01	0.94	1.01
2546	NYSE	HL	Fri, May 11, 2001	0.95	1.00	0.92	0.95
2545	NYSE	HL	Thu, May 10, 2001	0.98	0.99	0.88	0.95
2544	NYSE	HL	Wed, May 9, 2001	0.81	0.98	0.81	0.94
2543	NYSE	HL	Tue, May 8, 2001	0.80	0.80	0.76	0.77
2542	NYSE	HL	Mon, May 7, 2001	0.77	0.80	0.76	0.80
2541	NYSE	HL	Fri, May 4, 2001	0.78	0.79	0.76	0.78
2540	NYSE	HL	Thu, May 3, 2001	0.78	0.81	0.75	0.75
2539	NYSE	HL	Wed, May 2, 2001	0.75	0.83	0.75	0.80
2538	NYSE	HL	Tue, May 1, 2001	0.72	0.75	0.71	0.75
2537	NYSE	HL	Mon, Apr 30, 2001	0.73	0.75	0.71	0.74
2536	NYSE	HL	Fri, Apr 27, 2001	0.80	0.82	0.73	0.75
2535	NYSE	HL	Thu, Apr 26, 2001	0.75	0.82	0.72	0.80
2534	NYSE	HL	Wed, Apr 25, 2001	0.77	0.81	0.70	0.70
2533	NYSE	HL	Tue, Apr 24, 2001	0.70	0.82	0.70	0.82
2532	NYSE	HL	Mon, Apr 23, 2001	0.78	0.81	0.72	0.72
2531	NYSE	HL	Fri, Apr 20, 2001	0.79	0.80	0.76	0.78
2530	NYSE	HL	Thu, Apr 19, 2001	0.77	0.80	0.75	0.78
2529	NYSE	HL	Wed, Apr 18, 2001	0.72	0.79	0.72	0.79
2528	NYSE	HL	Tue, Apr 17, 2001	0.83	0.83	0.71	0.71
2527	NYSE	HL	Mon, Apr 16, 2001	0.81	0.84	0.79	0.83
2526	NYSE	HL	Thu, Apr 12, 2001	0.74	0.80	0.71	0.80
2525	NYSE	HL	Wed, Apr 11, 2001	0.72	0.74	0.71	0.74
2524	NYSE	HL	Tue, Apr 10, 2001	0.71	0.75	0.70	0.74
2523	NYSE	HL	Mon, Apr 9, 2001	0.77	0.78	0.72	0.72
2522	NYSE	HL	Fri, Apr 6, 2001	0.72	0.78	0.71	0.77
2521	NYSE	HL	Thu, Apr 5, 2001	0.74	0.78	0.71	0.72
2520	NYSE	HL	Wed, Apr 4, 2001	0.80	0.81	0.75	0.78
2519	NYSE	HL	Tue, Apr 3, 2001	0.68	0.78	0.68	0.78
2518	NYSE	HL	Mon, Apr 2, 2001	0.70	0.73	0.66	0.67
2517	NYSE	HL	Fri, Mar 30, 2001	0.68	0.69	0.65	0.69
2516	NYSE	HL	Thu, Mar 29, 2001	0.75	0.75	0.69	0.70
2515	NYSE	HL	Wed, Mar 28, 2001	0.73	0.75	0.72	0.75
2514	NYSE	HL	Tue, Mar 27, 2001	0.73	0.74	0.71	0.71
2513	NYSE	HL	Mon, Mar 26, 2001	0.73	0.79	0.70	0.73
2512	NYSE	HL	Fri, Mar 23, 2001	0.75	0.75	0.70	0.71
2511	NYSE	HL	Thu, Mar 22, 2001	0.74	0.76	0.72	0.72
2510	NYSE	HL	Wed, Mar 21, 2001	0.77	0.82	0.72	0.72
2509	NYSE	HL	Tue, Mar 20, 2001	0.77	0.82	0.75	0.78
2508	NYSE	HL	Mon, Mar 19, 2001	0.77	0.82	0.76	0.80
2507	NYSE	HL	Fri, Mar 16, 2001	0.78	0.79	0.75	0.75
2506	NYSE	HL	Thu, Mar 15, 2001	0.88	0.88	0.81	0.82
2505	NYSE	HL	Wed, Mar 14, 2001	0.91	0.92	0.87	0.88
2504	NYSE	HL	Tue, Mar 13, 2001	0.91	0.92	0.85	0.92
2503	NYSE	HL	Mon, Mar 12, 2001	0.95	0.99	0.92	0.95
2502	NYSE	HL	Fri, Mar 9, 2001	0.97	1.00	0.95	0.95
2501	NYSE	HL	Thu, Mar 8, 2001	0.86	0.95	0.83	0.95
2500	NYSE	HL	Wed, Mar 7, 2001	0.86	0.90	0.79	0.85
2499	NYSE	HL	Tue, Mar 6, 2001	0.89	0.89	0.80	0.86
2498	NYSE	HL	Mon, Mar 5, 2001	0.85	0.93	0.85	0.90
2497	NYSE	HL	Fri, Mar 2, 2001	0.98	1.00	0.83	0.90
2496	NYSE	HL	Thu, Mar 1, 2001	0.96	1.00	0.96	0.99
2495	NYSE	HL	Wed, Feb 28, 2001	0.95	0.99	0.90	0.96
2494	NYSE	HL	Tue, Feb 27, 2001	0.93	1.00	0.83	0.95
2493	NYSE	HL	Mon, Feb 26, 2001	0.83	0.93	0.83	0.91
2492	NYSE	HL	Fri, Feb 23, 2001	0.69	0.85	0.69	0.77
2491	NYSE	HL	Thu, Feb 22, 2001	0.72	0.73	0.63	0.65
2490	NYSE	HL	Wed, Feb 21, 2001	0.73	0.75	0.71	0.73
2489	NYSE	HL	Tue, Feb 20, 2001	0.77	0.77	0.71	0.76
2488	NYSE	HL	Fri, Feb 16, 2001	0.72	0.77	0.69	0.77
2487	NYSE	HL	Thu, Feb 15, 2001	0.75	0.75	0.67	0.70
2486	NYSE	HL	Wed, Feb 14, 2001	0.64	0.76	0.64	0.75
2485	NYSE	HL	Tue, Feb 13, 2001	0.76	0.76	0.70	0.70
2484	NYSE	HL	Mon, Feb 12, 2001	0.75	0.80	0.72	0.72
2483	NYSE	HL	Fri, Feb 9, 2001	0.79	0.79	0.75	0.75
2482	NYSE	HL	Thu, Feb 8, 2001	0.83	0.83	0.81	0.81
2481	NYSE	HL	Wed, Feb 7, 2001	0.89	0.89	0.83	0.86
2480	NYSE	HL	Tue, Feb 6, 2001	0.88	0.90	0.84	0.84
2479	NYSE	HL	Mon, Feb 5, 2001	0.90	0.90	0.88	0.88
2478	NYSE	HL	Fri, Feb 2, 2001	0.88	0.93	0.84	0.91
2477	NYSE	HL	Thu, Feb 1, 2001	0.84	0.88	0.84	0.88
2476	NYSE	HL	Wed, Jan 31, 2001	0.87	0.87	0.83	0.87
2475	NYSE	HL	Tue, Jan 30, 2001	0.86	0.86	0.82	0.84
2474	NYSE	HL	Mon, Jan 29, 2001	0.87	0.88	0.81	0.85
2473	NYSE	HL	Fri, Jan 26, 2001	0.75	0.88	0.75	0.81
2472	NYSE	HL	Thu, Jan 25, 2001	0.88	0.88	0.75	0.81
2471	NYSE	HL	Wed, Jan 24, 2001	0.88	0.88	0.75	0.88
2470	NYSE	HL	Tue, Jan 23, 2001	0.88	0.88	0.81	0.88
2469	NYSE	HL	Mon, Jan 22, 2001	0.88	0.94	0.69	0.88
2468	NYSE	HL	Fri, Jan 19, 2001	1.00	1.00	0.88	0.94
2467	NYSE	HL	Thu, Jan 18, 2001	0.81	1.06	0.81	1.00
2466	NYSE	HL	Wed, Jan 17, 2001	0.75	0.81	0.75	0.81
2465	NYSE	HL	Tue, Jan 16, 2001	0.75	0.81	0.69	0.75
2464	NYSE	HL	Fri, Jan 12, 2001	0.63	0.69	0.56	0.69
2463	NYSE	HL	Thu, Jan 11, 2001	0.63	0.63	0.56	0.56
2462	NYSE	HL	Wed, Jan 10, 2001	0.63	0.63	0.56	0.56
2461	NYSE	HL	Tue, Jan 9, 2001	0.63	0.63	0.56	0.63
2460	NYSE	HL	Mon, Jan 8, 2001	0.56	0.63	0.56	0.63
2459	NYSE	HL	Fri, Jan 5, 2001	0.56	0.63	0.56	0.56
2458	NYSE	HL	Thu, Jan 4, 2001	0.56	0.63	0.50	0.63
2457	NYSE	HL	Wed, Jan 3, 2001	0.56	0.63	0.50	0.50
2456	NYSE	HL	Tue, Jan 2, 2001	0.56	0.63	0.56	0.56
2455	NYSE	HL	Fri, Dec 29, 2000	0.50	0.56	0.50	0.50
2454	NYSE	HL	Thu, Dec 28, 2000	0.50	0.56	0.50	0.56
2453	NYSE	HL	Wed, Dec 27, 2000	0.56	0.63	0.50	0.56
2452	NYSE	HL	Tue, Dec 26, 2000	0.56	0.63	0.50	0.56
2451	NYSE	HL	Fri, Dec 22, 2000	0.56	0.63	0.56	0.56
2450	NYSE	HL	Thu, Dec 21, 2000	0.63	0.69	0.56	0.63
2449	NYSE	HL	Wed, Dec 20, 2000	0.56	0.69	0.56	0.56
2448	NYSE	HL	Tue, Dec 19, 2000	0.56	0.69	0.56	0.56
2447	NYSE	HL	Mon, Dec 18, 2000	0.63	0.69	0.56	0.56
2446	NYSE	HL	Fri, Dec 15, 2000	0.63	0.69	0.63	0.69
2445	NYSE	HL	Thu, Dec 14, 2000	0.63	0.69	0.63	0.63
2444	NYSE	HL	Wed, Dec 13, 2000	0.63	0.69	0.63	0.63
2443	NYSE	HL	Tue, Dec 12, 2000	0.63	0.69	0.63	0.69
2442	NYSE	HL	Mon, Dec 11, 2000	0.69	0.75	0.63	0.63
2441	NYSE	HL	Fri, Dec 8, 2000	0.75	0.75	0.63	0.69
2440	NYSE	HL	Thu, Dec 7, 2000	0.63	0.75	0.63	0.75
2439	NYSE	HL	Wed, Dec 6, 2000	0.69	0.69	0.63	0.69
2438	NYSE	HL	Tue, Dec 5, 2000	0.63	0.69	0.63	0.63
2437	NYSE	HL	Mon, Dec 4, 2000	0.63	0.69	0.63	0.63
2436	NYSE	HL	Fri, Dec 1, 2000	0.63	0.69	0.63	0.63
2435	NYSE	HL	Thu, Nov 30, 2000	0.75	0.75	0.63	0.63
2434	NYSE	HL	Wed, Nov 29, 2000	0.88	0.88	0.69	0.75
2433	NYSE	HL	Tue, Nov 28, 2000	0.75	0.94	0.69	0.94
2432	NYSE	HL	Mon, Nov 27, 2000	0.63	0.81	0.63	0.81
2431	NYSE	HL	Fri, Nov 24, 2000	0.56	0.69	0.56	0.63
2430	NYSE	HL	Wed, Nov 22, 2000	0.56	0.63	0.50	0.63
2429	NYSE	HL	Tue, Nov 21, 2000	0.63	0.69	0.56	0.56
2428	NYSE	HL	Mon, Nov 20, 2000	0.56	0.69	0.50	0.63
2427	NYSE	HL	Fri, Nov 17, 2000	0.50	0.56	0.50	0.50
2426	NYSE	HL	Thu, Nov 16, 2000	0.50	0.56	0.50	0.50
2425	NYSE	HL	Wed, Nov 15, 2000	0.56	0.56	0.50	0.56
2424	NYSE	HL	Tue, Nov 14, 2000	0.56	0.63	0.50	0.50
2423	NYSE	HL	Mon, Nov 13, 2000	0.63	0.63	0.56	0.56
2422	NYSE	HL	Fri, Nov 10, 2000	0.50	0.63	0.50	0.56
2421	NYSE	HL	Thu, Nov 9, 2000	0.56	0.63	0.50	0.56
2420	NYSE	HL	Wed, Nov 8, 2000	0.56	0.63	0.50	0.56
2419	NYSE	HL	Tue, Nov 7, 2000	0.56	0.63	0.50	0.56
2418	NYSE	HL	Mon, Nov 6, 2000	0.56	0.63	0.50	0.56
2417	NYSE	HL	Fri, Nov 3, 2000	0.56	0.56	0.50	0.56
2416	NYSE	HL	Thu, Nov 2, 2000	0.50	0.56	0.50	0.56
2415	NYSE	HL	Wed, Nov 1, 2000	0.50	0.56	0.50	0.50
2414	NYSE	HL	Tue, Oct 31, 2000	0.56	0.56	0.50	0.56
2413	NYSE	HL	Mon, Oct 30, 2000	0.50	0.63	0.50	0.56
2412	NYSE	HL	Fri, Oct 27, 2000	0.56	0.63	0.50	0.56
2411	NYSE	HL	Thu, Oct 26, 2000	0.56	0.63	0.56	0.56
2410	NYSE	HL	Wed, Oct 25, 2000	0.56	0.63	0.56	0.56
2409	NYSE	HL	Tue, Oct 24, 2000	0.56	0.63	0.56	0.56
2408	NYSE	HL	Mon, Oct 23, 2000	0.63	0.63	0.56	0.56
2407	NYSE	HL	Fri, Oct 20, 2000	0.56	0.63	0.56	0.63
2406	NYSE	HL	Thu, Oct 19, 2000	0.56	0.63	0.56	0.63
2405	NYSE	HL	Wed, Oct 18, 2000	0.56	0.63	0.56	0.56
2404	NYSE	HL	Tue, Oct 17, 2000	0.56	0.63	0.56	0.56
2403	NYSE	HL	Mon, Oct 16, 2000	0.63	0.69	0.56	0.63
2402	NYSE	HL	Fri, Oct 13, 2000	0.69	0.69	0.56	0.63
2401	NYSE	HL	Thu, Oct 12, 2000	0.56	0.63	0.56	0.63
2400	NYSE	HL	Wed, Oct 11, 2000	0.56	0.63	0.56	0.56
2399	NYSE	HL	Tue, Oct 10, 2000	0.75	0.75	0.56	0.63
2398	NYSE	HL	Mon, Oct 9, 2000	0.75	0.81	0.69	0.75
2397	NYSE	HL	Fri, Oct 6, 2000	0.75	0.81	0.75	0.75
2396	NYSE	HL	Thu, Oct 5, 2000	0.75	0.81	0.75	0.75
2395	NYSE	HL	Wed, Oct 4, 2000	0.75	0.81	0.75	0.75
2394	NYSE	HL	Tue, Oct 3, 2000	0.75	0.81	0.75	0.81
2393	NYSE	HL	Mon, Oct 2, 2000	0.81	0.81	0.75	0.75
2392	NYSE	HL	Fri, Sep 29, 2000	0.81	0.88	0.75	0.75
2391	NYSE	HL	Thu, Sep 28, 2000	0.81	0.88	0.75	0.81
2390	NYSE	HL	Wed, Sep 27, 2000	0.81	0.88	0.81	0.88
2389	NYSE	HL	Tue, Sep 26, 2000	0.88	0.88	0.81	0.88
2388	NYSE	HL	Mon, Sep 25, 2000	1.00	1.00	0.81	0.81
2387	NYSE	HL	Fri, Sep 22, 2000	0.94	1.00	0.94	0.94
2386	NYSE	HL	Thu, Sep 21, 2000	0.94	1.00	0.94	1.00
2385	NYSE	HL	Wed, Sep 20, 2000	1.06	1.06	0.94	0.94
2384	NYSE	HL	Tue, Sep 19, 2000	1.00	1.06	1.00	1.06
2383	NYSE	HL	Mon, Sep 18, 2000	1.00	1.06	1.00	1.06
2382	NYSE	HL	Fri, Sep 15, 2000	1.00	1.06	1.00	1.00
2381	NYSE	HL	Thu, Sep 14, 2000	1.00	1.06	1.00	1.00
2380	NYSE	HL	Wed, Sep 13, 2000	1.00	1.06	1.00	1.00
2379	NYSE	HL	Tue, Sep 12, 2000	1.06	1.06	1.00	1.06
2378	NYSE	HL	Mon, Sep 11, 2000	1.00	1.06	1.00	1.00
2377	NYSE	HL	Fri, Sep 8, 2000	1.00	1.06	0.94	1.00
2376	NYSE	HL	Thu, Sep 7, 2000	0.94	1.00	0.94	1.00
2375	NYSE	HL	Wed, Sep 6, 2000	1.13	1.13	0.94	0.94
2374	NYSE	HL	Tue, Sep 5, 2000	0.94	1.13	0.94	1.06
2373	NYSE	HL	Fri, Sep 1, 2000	0.88	0.94	0.88	0.94
2372	NYSE	HL	Thu, Aug 31, 2000	0.81	0.94	0.81	0.88
2371	NYSE	HL	Wed, Aug 30, 2000	0.88	0.88	0.81	0.88
2370	NYSE	HL	Tue, Aug 29, 2000	0.81	0.88	0.81	0.81
2369	NYSE	HL	Mon, Aug 28, 2000	0.81	0.88	0.75	0.81
2368	NYSE	HL	Fri, Aug 25, 2000	0.75	0.81	0.75	0.81
2367	NYSE	HL	Thu, Aug 24, 2000	0.75	0.81	0.75	0.75
2366	NYSE	HL	Wed, Aug 23, 2000	0.88	0.94	0.75	0.81
2365	NYSE	HL	Tue, Aug 22, 2000	0.88	0.94	0.88	0.94
2364	NYSE	HL	Mon, Aug 21, 2000	0.88	0.94	0.81	0.81
2363	NYSE	HL	Fri, Aug 18, 2000	0.88	0.94	0.81	0.88
2362	NYSE	HL	Thu, Aug 17, 2000	0.94	0.94	0.88	0.88
2361	NYSE	HL	Wed, Aug 16, 2000	0.94	0.94	0.81	0.94
2360	NYSE	HL	Tue, Aug 15, 2000	0.94	0.94	0.88	0.94
2359	NYSE	HL	Mon, Aug 14, 2000	0.88	0.88	0.81	0.88
2358	NYSE	HL	Fri, Aug 11, 2000	0.81	0.88	0.81	0.88
2357	NYSE	HL	Thu, Aug 10, 2000	0.88	0.88	0.81	0.81
2356	NYSE	HL	Wed, Aug 9, 2000	0.81	0.88	0.81	0.81
2355	NYSE	HL	Tue, Aug 8, 2000	0.88	0.88	0.81	0.88
2354	NYSE	HL	Mon, Aug 7, 2000	0.94	0.94	0.88	0.88
2353	NYSE	HL	Fri, Aug 4, 2000	0.94	0.94	0.88	0.88
2352	NYSE	HL	Thu, Aug 3, 2000	1.00	1.00	0.88	0.88
2351	NYSE	HL	Wed, Aug 2, 2000	0.94	1.00	0.94	0.94
2350	NYSE	HL	Tue, Aug 1, 2000	0.94	1.00	0.88	1.00
2349	NYSE	HL	Mon, Jul 31, 2000	0.88	0.94	0.88	0.88
2348	NYSE	HL	Fri, Jul 28, 2000	0.88	0.94	0.88	0.94
2347	NYSE	HL	Thu, Jul 27, 2000	0.94	1.00	0.88	0.94
2346	NYSE	HL	Wed, Jul 26, 2000	0.88	0.94	0.88	0.94
2345	NYSE	HL	Tue, Jul 25, 2000	0.88	0.94	0.88	0.88
2344	NYSE	HL	Mon, Jul 24, 2000	0.94	0.94	0.88	0.88
2343	NYSE	HL	Fri, Jul 21, 2000	0.94	0.94	0.88	0.88
2342	NYSE	HL	Thu, Jul 20, 2000	0.94	0.94	0.88	0.94
2341	NYSE	HL	Wed, Jul 19, 2000	0.88	0.94	0.88	0.94
2340	NYSE	HL	Tue, Jul 18, 2000	0.94	0.94	0.88	0.88
2339	NYSE	HL	Mon, Jul 17, 2000	1.00	1.00	0.88	0.94
2338	NYSE	HL	Fri, Jul 14, 2000	0.94	1.00	0.94	0.94
2337	NYSE	HL	Thu, Jul 13, 2000	0.94	1.00	0.94	0.94
2336	NYSE	HL	Wed, Jul 12, 2000	1.00	1.00	0.94	1.00
2335	NYSE	HL	Tue, Jul 11, 2000	0.94	1.00	0.94	0.94
2334	NYSE	HL	Mon, Jul 10, 2000	1.00	1.00	0.94	0.94
2333	NYSE	HL	Fri, Jul 7, 2000	1.06	1.06	0.94	0.94
2332	NYSE	HL	Thu, Jul 6, 2000	1.13	1.13	1.00	1.06
2331	NYSE	HL	Wed, Jul 5, 2000	1.06	1.13	1.06	1.06
2330	NYSE	HL	Mon, Jul 3, 2000	1.06	1.13	1.06	1.06
2329	NYSE	HL	Fri, Jun 30, 2000	1.13	1.13	1.00	1.13
2328	NYSE	HL	Thu, Jun 29, 2000	1.06	1.13	1.06	1.13
2327	NYSE	HL	Wed, Jun 28, 2000	1.06	1.13	1.00	1.13
2326	NYSE	HL	Tue, Jun 27, 2000	1.06	1.06	1.00	1.06
2325	NYSE	HL	Mon, Jun 26, 2000	1.00	1.06	1.00	1.06
2324	NYSE	HL	Fri, Jun 23, 2000	1.06	1.06	1.00	1.06
2323	NYSE	HL	Thu, Jun 22, 2000	1.00	1.06	1.00	1.06
2322	NYSE	HL	Wed, Jun 21, 2000	1.06	1.13	1.00	1.06
2321	NYSE	HL	Tue, Jun 20, 2000	1.06	1.13	1.06	1.13
2320	NYSE	HL	Mon, Jun 19, 2000	1.13	1.13	1.06	1.13
2319	NYSE	HL	Fri, Jun 16, 2000	1.06	1.13	1.06	1.06
2318	NYSE	HL	Thu, Jun 15, 2000	1.13	1.13	1.06	1.13
2317	NYSE	HL	Wed, Jun 14, 2000	1.06	1.13	1.06	1.06
2316	NYSE	HL	Tue, Jun 13, 2000	1.13	1.19	1.06	1.06
2315	NYSE	HL	Mon, Jun 12, 2000	1.13	1.19	1.13	1.19
2314	NYSE	HL	Fri, Jun 9, 2000	1.13	1.19	1.13	1.13
2313	NYSE	HL	Thu, Jun 8, 2000	1.19	1.19	1.13	1.19
2312	NYSE	HL	Wed, Jun 7, 2000	1.13	1.19	1.13	1.19
2311	NYSE	HL	Tue, Jun 6, 2000	1.19	1.25	1.13	1.25
2310	NYSE	HL	Mon, Jun 5, 2000	1.13	1.19	1.06	1.19
2309	NYSE	HL	Fri, Jun 2, 2000	1.06	1.13	1.00	1.13
2308	NYSE	HL	Thu, Jun 1, 2000	1.06	1.13	1.00	1.00
2307	NYSE	HL	Wed, May 31, 2000	1.13	1.13	1.06	1.06
2306	NYSE	HL	Tue, May 30, 2000	1.19	1.19	1.00	1.13
2305	NYSE	HL	Fri, May 26, 2000	1.19	1.19	1.13	1.19
2304	NYSE	HL	Thu, May 25, 2000	1.19	1.25	1.13	1.13
2303	NYSE	HL	Wed, May 24, 2000	1.19	1.25	1.19	1.25
2302	NYSE	HL	Tue, May 23, 2000	1.25	1.25	1.19	1.19
2301	NYSE	HL	Mon, May 22, 2000	1.25	1.25	1.19	1.19
2300	NYSE	HL	Fri, May 19, 2000	1.25	1.31	1.25	1.25
2299	NYSE	HL	Thu, May 18, 2000	1.25	1.31	1.25	1.31
2298	NYSE	HL	Wed, May 17, 2000	1.31	1.38	1.25	1.31
2297	NYSE	HL	Tue, May 16, 2000	1.38	1.38	1.31	1.31
2296	NYSE	HL	Mon, May 15, 2000	1.31	1.38	1.31	1.31
2295	NYSE	HL	Fri, May 12, 2000	1.31	1.38	1.31	1.38
2294	NYSE	HL	Thu, May 11, 2000	1.38	1.38	1.31	1.31
2293	NYSE	HL	Wed, May 10, 2000	1.38	1.44	1.31	1.38
2292	NYSE	HL	Tue, May 9, 2000	1.38	1.44	1.31	1.38
2291	NYSE	HL	Mon, May 8, 2000	1.31	1.38	1.25	1.31
2290	NYSE	HL	Fri, May 5, 2000	1.50	1.50	1.25	1.31
2289	NYSE	HL	Thu, May 4, 2000	1.38	1.50	1.38	1.44
2288	NYSE	HL	Wed, May 3, 2000	1.44	1.44	1.31	1.31
2287	NYSE	HL	Tue, May 2, 2000	1.31	1.38	1.25	1.38
2286	NYSE	HL	Mon, May 1, 2000	1.25	1.31	1.19	1.25
2285	NYSE	HL	Fri, Apr 28, 2000	1.25	1.31	1.19	1.25
2284	NYSE	HL	Thu, Apr 27, 2000	1.31	1.31	1.19	1.25
2283	NYSE	HL	Wed, Apr 26, 2000	1.25	1.31	1.25	1.31
2282	NYSE	HL	Tue, Apr 25, 2000	1.31	1.31	1.25	1.31
2281	NYSE	HL	Mon, Apr 24, 2000	1.31	1.31	1.19	1.25
2280	NYSE	HL	Thu, Apr 20, 2000	1.31	1.31	1.25	1.25
2279	NYSE	HL	Wed, Apr 19, 2000	1.25	1.31	1.25	1.31
2278	NYSE	HL	Tue, Apr 18, 2000	1.25	1.31	1.19	1.25
2277	NYSE	HL	Mon, Apr 17, 2000	1.31	1.38	1.25	1.25
2276	NYSE	HL	Fri, Apr 14, 2000	1.38	1.38	1.31	1.38
2275	NYSE	HL	Thu, Apr 13, 2000	1.38	1.38	1.31	1.38
2274	NYSE	HL	Wed, Apr 12, 2000	1.31	1.38	1.25	1.31
2273	NYSE	HL	Tue, Apr 11, 2000	1.38	1.38	1.31	1.31
2272	NYSE	HL	Mon, Apr 10, 2000	1.31	1.38	1.31	1.38
2271	NYSE	HL	Fri, Apr 7, 2000	1.38	1.38	1.31	1.38
2270	NYSE	HL	Thu, Apr 6, 2000	1.44	1.44	1.31	1.31
2269	NYSE	HL	Wed, Apr 5, 2000	1.50	1.50	1.38	1.44
2268	NYSE	HL	Tue, Apr 4, 2000	1.38	1.50	1.38	1.38
2267	NYSE	HL	Mon, Apr 3, 2000	1.44	1.44	1.38	1.38
2266	NYSE	HL	Fri, Mar 31, 2000	1.38	1.44	1.38	1.38
2265	NYSE	HL	Thu, Mar 30, 2000	1.38	1.44	1.38	1.38
2264	NYSE	HL	Wed, Mar 29, 2000	1.38	1.44	1.38	1.44
2263	NYSE	HL	Tue, Mar 28, 2000	1.38	1.44	1.38	1.38
2262	NYSE	HL	Mon, Mar 27, 2000	1.38	1.50	1.38	1.44
2261	NYSE	HL	Fri, Mar 24, 2000	1.44	1.50	1.38	1.50
2260	NYSE	HL	Thu, Mar 23, 2000	1.44	1.50	1.38	1.50
2259	NYSE	HL	Wed, Mar 22, 2000	1.50	1.56	1.44	1.44
2258	NYSE	HL	Tue, Mar 21, 2000	1.44	1.50	1.38	1.50
2257	NYSE	HL	Mon, Mar 20, 2000	1.38	1.44	1.38	1.38
2256	NYSE	HL	Fri, Mar 17, 2000	1.44	1.44	1.38	1.38
2255	NYSE	HL	Thu, Mar 16, 2000	1.44	1.50	1.38	1.38
2254	NYSE	HL	Wed, Mar 15, 2000	1.44	1.50	1.44	1.50
2253	NYSE	HL	Tue, Mar 14, 2000	1.50	1.50	1.44	1.44
2252	NYSE	HL	Mon, Mar 13, 2000	1.44	1.50	1.44	1.44
2251	NYSE	HL	Fri, Mar 10, 2000	1.50	1.56	1.44	1.44
2250	NYSE	HL	Thu, Mar 9, 2000	1.56	1.63	1.50	1.56
2249	NYSE	HL	Wed, Mar 8, 2000	1.56	1.56	1.44	1.56
2248	NYSE	HL	Tue, Mar 7, 2000	1.31	1.56	1.31	1.56
2247	NYSE	HL	Mon, Mar 6, 2000	1.38	1.44	1.31	1.31
2246	NYSE	HL	Fri, Mar 3, 2000	1.44	1.44	1.38	1.38
2245	NYSE	HL	Thu, Mar 2, 2000	1.38	1.44	1.38	1.38
2244	NYSE	HL	Wed, Mar 1, 2000	1.38	1.50	1.38	1.44
2243	NYSE	HL	Tue, Feb 29, 2000	1.44	1.44	1.38	1.44
2242	NYSE	HL	Mon, Feb 28, 2000	1.50	1.50	1.38	1.44
2241	NYSE	HL	Fri, Feb 25, 2000	1.50	1.56	1.38	1.38
2240	NYSE	HL	Thu, Feb 24, 2000	1.56	1.63	1.50	1.50
2239	NYSE	HL	Wed, Feb 23, 2000	1.63	1.63	1.56	1.56
2238	NYSE	HL	Tue, Feb 22, 2000	1.63	1.69	1.56	1.56
2237	NYSE	HL	Fri, Feb 18, 2000	1.63	1.69	1.56	1.69
2236	NYSE	HL	Thu, Feb 17, 2000	1.75	1.75	1.63	1.63
2235	NYSE	HL	Wed, Feb 16, 2000	1.56	1.75	1.56	1.63
2234	NYSE	HL	Tue, Feb 15, 2000	1.63	1.63	1.56	1.56
2233	NYSE	HL	Mon, Feb 14, 2000	1.75	1.75	1.56	1.63
2232	NYSE	HL	Fri, Feb 11, 2000	1.69	1.69	1.56	1.69
2231	NYSE	HL	Thu, Feb 10, 2000	1.69	1.75	1.63	1.69
2230	NYSE	HL	Wed, Feb 9, 2000	1.56	1.69	1.56	1.69
2229	NYSE	HL	Tue, Feb 8, 2000	1.63	1.69	1.44	1.50
2228	NYSE	HL	Mon, Feb 7, 2000	1.94	2.00	1.69	1.69
2227	NYSE	HL	Fri, Feb 4, 2000	1.50	1.81	1.44	1.75
2226	NYSE	HL	Thu, Feb 3, 2000	1.44	1.50	1.38	1.44
2225	NYSE	HL	Wed, Feb 2, 2000	1.44	1.44	1.38	1.44
2224	NYSE	HL	Tue, Feb 1, 2000	1.38	1.44	1.31	1.38
2223	NYSE	HL	Mon, Jan 31, 2000	1.44	1.50	1.38	1.38
2222	NYSE	HL	Fri, Jan 28, 2000	1.50	1.50	1.38	1.44
2221	NYSE	HL	Thu, Jan 27, 2000	1.38	1.50	1.31	1.50
2220	NYSE	HL	Wed, Jan 26, 2000	1.31	1.38	1.31	1.31
2219	NYSE	HL	Tue, Jan 25, 2000	1.38	1.44	1.31	1.44
2218	NYSE	HL	Mon, Jan 24, 2000	1.44	1.50	1.38	1.44
2217	NYSE	HL	Fri, Jan 21, 2000	1.50	1.50	1.38	1.38
2216	NYSE	HL	Thu, Jan 20, 2000	1.44	1.50	1.44	1.44
2215	NYSE	HL	Wed, Jan 19, 2000	1.31	1.44	1.31	1.44
2214	NYSE	HL	Tue, Jan 18, 2000	1.50	1.50	1.19	1.25
2213	NYSE	HL	Fri, Jan 14, 2000	1.56	1.56	1.50	1.50
2212	NYSE	HL	Thu, Jan 13, 2000	1.56	1.56	1.50	1.50
2211	NYSE	HL	Wed, Jan 12, 2000	1.56	1.63	1.50	1.50
2210	NYSE	HL	Tue, Jan 11, 2000	1.50	1.56	1.50	1.56
2209	NYSE	HL	Mon, Jan 10, 2000	1.56	1.63	1.50	1.50
2208	NYSE	HL	Fri, Jan 7, 2000	1.56	1.63	1.56	1.56
2207	NYSE	HL	Thu, Jan 6, 2000	1.50	1.56	1.50	1.56
2206	NYSE	HL	Wed, Jan 5, 2000	1.50	1.56	1.50	1.50
2205	NYSE	HL	Tue, Jan 4, 2000	1.56	1.56	1.50	1.50
2204	NYSE	HL	Mon, Jan 3, 2000	1.63	1.63	1.50	1.56
2203	NYSE	HL	Fri, Dec 31, 1999	1.56	1.63	1.56	1.56
2202	NYSE	HL	Thu, Dec 30, 1999	1.63	1.69	1.56	1.56
2201	NYSE	HL	Wed, Dec 29, 1999	1.63	1.75	1.44	1.63
2200	NYSE	HL	Tue, Dec 28, 1999	1.56	1.63	1.50	1.55
2199	NYSE	HL	Mon, Dec 27, 1999	1.63	1.75	1.56	1.56
2198	NYSE	HL	Thu, Dec 23, 1999	1.69	1.69	1.63	1.63
2197	NYSE	HL	Wed, Dec 22, 1999	1.63	1.69	1.56	1.63
2196	NYSE	HL	Tue, Dec 21, 1999	1.63	1.69	1.63	1.69
2195	NYSE	HL	Mon, Dec 20, 1999	1.63	1.81	1.63	1.63
2194	NYSE	HL	Fri, Dec 17, 1999	1.69	1.75	1.63	1.63
2193	NYSE	HL	Thu, Dec 16, 1999	1.69	1.81	1.63	1.81
2192	NYSE	HL	Wed, Dec 15, 1999	1.56	1.69	1.56	1.69
2191	NYSE	HL	Tue, Dec 14, 1999	1.63	1.69	1.50	1.63
2190	NYSE	HL	Mon, Dec 13, 1999	1.63	1.69	1.56	1.63
2189	NYSE	HL	Fri, Dec 10, 1999	1.69	1.69	1.63	1.69
2188	NYSE	HL	Thu, Dec 9, 1999	1.69	1.75	1.63	1.63
2187	NYSE	HL	Wed, Dec 8, 1999	1.81	1.88	1.69	1.69
2186	NYSE	HL	Tue, Dec 7, 1999	1.94	1.94	1.81	1.81
2185	NYSE	HL	Mon, Dec 6, 1999	1.94	2.00	1.81	1.88
2184	NYSE	HL	Fri, Dec 3, 1999	1.94	2.06	1.94	1.94
2183	NYSE	HL	Thu, Dec 2, 1999	2.00	2.06	1.94	2.00
2182	NYSE	HL	Wed, Dec 1, 1999	2.06	2.13	2.06	2.06
2181	NYSE	HL	Tue, Nov 30, 1999	2.06	2.13	2.06	2.06
2180	NYSE	HL	Mon, Nov 29, 1999	2.13	2.13	2.06	2.13
2179	NYSE	HL	Fri, Nov 26, 1999	2.25	2.25	2.13	2.19
2178	NYSE	HL	Wed, Nov 24, 1999	2.19	2.25	2.13	2.25
2177	NYSE	HL	Tue, Nov 23, 1999	2.06	2.19	2.06	2.19
2176	NYSE	HL	Mon, Nov 22, 1999	2.00	2.13	2.00	2.06
2175	NYSE	HL	Fri, Nov 19, 1999	2.06	2.13	2.00	2.00
2174	NYSE	HL	Thu, Nov 18, 1999	2.13	2.19	2.00	2.06
2173	NYSE	HL	Wed, Nov 17, 1999	2.13	2.19	2.06	2.13
2172	NYSE	HL	Tue, Nov 16, 1999	2.19	2.25	2.13	2.19
2171	NYSE	HL	Mon, Nov 15, 1999	2.19	2.25	2.19	2.25
2170	NYSE	HL	Fri, Nov 12, 1999	2.25	2.31	2.19	2.25
2169	NYSE	HL	Thu, Nov 11, 1999	2.38	2.44	2.25	2.25
2168	NYSE	HL	Wed, Nov 10, 1999	2.13	2.31	2.13	2.31
2167	NYSE	HL	Tue, Nov 9, 1999	2.25	2.25	2.13	2.19
2166	NYSE	HL	Mon, Nov 8, 1999	2.06	2.31	2.06	2.31
2165	NYSE	HL	Fri, Nov 5, 1999	2.13	2.19	2.06	2.13
2164	NYSE	HL	Thu, Nov 4, 1999	2.19	2.25	2.13	2.13
2163	NYSE	HL	Wed, Nov 3, 1999	2.13	2.25	2.00	2.06
2162	NYSE	HL	Tue, Nov 2, 1999	2.25	2.38	2.19	2.19
2161	NYSE	HL	Mon, Nov 1, 1999	2.38	2.50	2.31	2.38
2160	NYSE	HL	Fri, Oct 29, 1999	2.50	2.63	2.44	2.44
2159	NYSE	HL	Thu, Oct 28, 1999	2.56	2.63	2.50	2.56
2158	NYSE	HL	Wed, Oct 27, 1999	2.56	2.56	2.44	2.56
2157	NYSE	HL	Tue, Oct 26, 1999	2.56	2.63	2.44	2.44
2156	NYSE	HL	Mon, Oct 25, 1999	2.44	2.50	2.44	2.50
2155	NYSE	HL	Fri, Oct 22, 1999	2.44	2.44	2.31	2.44
2154	NYSE	HL	Thu, Oct 21, 1999	2.38	2.44	2.31	2.44
2153	NYSE	HL	Wed, Oct 20, 1999	2.44	2.50	2.44	2.44
2152	NYSE	HL	Tue, Oct 19, 1999	2.38	2.63	2.31	2.56
2151	NYSE	HL	Mon, Oct 18, 1999	2.50	2.56	2.31	2.38
2150	NYSE	HL	Fri, Oct 15, 1999	2.63	2.63	2.38	2.44
2149	NYSE	HL	Thu, Oct 14, 1999	2.94	2.94	2.50	2.50
2148	NYSE	HL	Wed, Oct 13, 1999	2.88	2.94	2.81	2.88
2147	NYSE	HL	Tue, Oct 12, 1999	3.00	3.00	2.75	2.88
2146	NYSE	HL	Mon, Oct 11, 1999	3.00	3.00	2.88	2.94
2145	NYSE	HL	Fri, Oct 8, 1999	3.00	3.06	2.94	2.94
2144	NYSE	HL	Thu, Oct 7, 1999	2.88	3.00	2.81	2.94
2143	NYSE	HL	Wed, Oct 6, 1999	3.00	3.00	2.81	2.88
2142	NYSE	HL	Tue, Oct 5, 1999	3.13	3.19	2.94	3.00
2141	NYSE	HL	Mon, Oct 4, 1999	3.06	3.13	2.94	3.13
2140	NYSE	HL	Fri, Oct 1, 1999	3.06	3.06	2.94	3.00
2139	NYSE	HL	Thu, Sep 30, 1999	3.00	3.00	2.88	2.94
2138	NYSE	HL	Wed, Sep 29, 1999	2.94	3.00	2.69	3.00
2137	NYSE	HL	Tue, Sep 28, 1999	3.00	3.38	2.94	3.00
2136	NYSE	HL	Mon, Sep 27, 1999	2.63	2.94	2.63	2.94
2135	NYSE	HL	Fri, Sep 24, 1999	2.50	2.56	2.44	2.44
2134	NYSE	HL	Thu, Sep 23, 1999	2.50	2.50	2.38	2.50
2133	NYSE	HL	Wed, Sep 22, 1999	2.50	2.63	2.44	2.50
2132	NYSE	HL	Tue, Sep 21, 1999	2.31	2.50	2.31	2.50
2131	NYSE	HL	Mon, Sep 20, 1999	2.25	2.31	2.25	2.31
2130	NYSE	HL	Fri, Sep 17, 1999	2.38	2.38	2.25	2.31
2129	NYSE	HL	Thu, Sep 16, 1999	2.31	2.38	2.31	2.38
2128	NYSE	HL	Wed, Sep 15, 1999	2.38	2.44	2.31	2.38
2127	NYSE	HL	Tue, Sep 14, 1999	2.31	2.44	2.31	2.38
2126	NYSE	HL	Mon, Sep 13, 1999	2.31	2.44	2.31	2.38
2125	NYSE	HL	Fri, Sep 10, 1999	2.44	2.44	2.31	2.31
2124	NYSE	HL	Thu, Sep 9, 1999	2.38	2.44	2.31	2.44
2123	NYSE	HL	Wed, Sep 8, 1999	2.44	2.44	2.38	2.38
2122	NYSE	HL	Tue, Sep 7, 1999	2.38	2.44	2.38	2.38
2121	NYSE	HL	Fri, Sep 3, 1999	2.38	2.44	2.38	2.38
2120	NYSE	HL	Thu, Sep 2, 1999	2.38	2.50	2.38	2.50
2119	NYSE	HL	Wed, Sep 1, 1999	2.50	2.50	2.38	2.38
2118	NYSE	HL	Tue, Aug 31, 1999	2.38	2.50	2.31	2.50
2117	NYSE	HL	Mon, Aug 30, 1999	2.44	2.44	2.31	2.31
2116	NYSE	HL	Fri, Aug 27, 1999	2.44	2.44	2.38	2.44
2115	NYSE	HL	Thu, Aug 26, 1999	2.56	2.56	2.38	2.38
2114	NYSE	HL	Wed, Aug 25, 1999	2.56	2.63	2.50	2.56
2113	NYSE	HL	Tue, Aug 24, 1999	2.63	2.63	2.56	2.63
2112	NYSE	HL	Mon, Aug 23, 1999	2.69	2.69	2.63	2.69
2111	NYSE	HL	Fri, Aug 20, 1999	2.75	2.75	2.69	2.75
2110	NYSE	HL	Thu, Aug 19, 1999	2.69	2.75	2.63	2.75
2109	NYSE	HL	Wed, Aug 18, 1999	2.69	2.75	2.69	2.69
2108	NYSE	HL	Tue, Aug 17, 1999	2.63	2.75	2.56	2.75
2107	NYSE	HL	Mon, Aug 16, 1999	2.63	2.69	2.63	2.63
2106	NYSE	HL	Fri, Aug 13, 1999	2.69	2.75	2.63	2.69
2105	NYSE	HL	Thu, Aug 12, 1999	2.69	2.69	2.56	2.63
2104	NYSE	HL	Wed, Aug 11, 1999	2.50	2.69	2.50	2.63
2103	NYSE	HL	Tue, Aug 10, 1999	2.50	2.50	2.38	2.50
2102	NYSE	HL	Mon, Aug 9, 1999	2.44	2.50	2.31	2.50
2101	NYSE	HL	Fri, Aug 6, 1999	2.44	2.50	2.38	2.44
2100	NYSE	HL	Thu, Aug 5, 1999	2.44	2.50	2.38	2.44
2099	NYSE	HL	Wed, Aug 4, 1999	2.44	2.44	2.38	2.38
2098	NYSE	HL	Tue, Aug 3, 1999	2.13	2.50	2.13	2.44
2097	NYSE	HL	Mon, Aug 2, 1999	2.19	2.25	2.13	2.13
2096	NYSE	HL	Fri, Jul 30, 1999	2.25	2.31	2.13	2.25
2095	NYSE	HL	Thu, Jul 29, 1999	2.06	2.25	2.00	2.25
2094	NYSE	HL	Wed, Jul 28, 1999	2.13	2.13	2.06	2.06
2093	NYSE	HL	Tue, Jul 27, 1999	2.19	2.19	2.06	2.06
2092	NYSE	HL	Mon, Jul 26, 1999	2.13	2.19	2.13	2.19
2091	NYSE	HL	Fri, Jul 23, 1999	2.25	2.25	2.13	2.19
2090	NYSE	HL	Thu, Jul 22, 1999	2.19	2.25	2.13	2.25
2089	NYSE	HL	Wed, Jul 21, 1999	2.00	2.19	2.00	2.19
2088	NYSE	HL	Tue, Jul 20, 1999	2.06	2.13	2.00	2.06
2087	NYSE	HL	Mon, Jul 19, 1999	1.94	2.19	1.94	2.19
2086	NYSE	HL	Fri, Jul 16, 1999	2.06	2.06	1.94	2.00
2085	NYSE	HL	Thu, Jul 15, 1999	2.00	2.06	1.94	2.00
2084	NYSE	HL	Wed, Jul 14, 1999	2.00	2.00	1.94	2.00
2083	NYSE	HL	Tue, Jul 13, 1999	2.00	2.06	1.94	2.00
2082	NYSE	HL	Mon, Jul 12, 1999	2.13	2.13	2.00	2.06
2081	NYSE	HL	Fri, Jul 9, 1999	2.00	2.13	2.00	2.13
2080	NYSE	HL	Thu, Jul 8, 1999	2.00	2.19	2.00	2.06
2079	NYSE	HL	Wed, Jul 7, 1999	2.13	2.13	1.94	1.94
2078	NYSE	HL	Tue, Jul 6, 1999	2.13	2.19	2.06	2.06
2077	NYSE	HL	Fri, Jul 2, 1999	2.13	2.19	2.13	2.13
2076	NYSE	HL	Thu, Jul 1, 1999	2.19	2.19	2.13	2.13
2075	NYSE	HL	Wed, Jun 30, 1999	2.31	2.31	2.06	2.06
2074	NYSE	HL	Tue, Jun 29, 1999	2.31	2.31	2.25	2.31
2073	NYSE	HL	Mon, Jun 28, 1999	2.25	2.38	2.25	2.31
2072	NYSE	HL	Fri, Jun 25, 1999	2.25	2.31	2.25	2.25
2071	NYSE	HL	Thu, Jun 24, 1999	2.25	2.31	2.19	2.25
2070	NYSE	HL	Wed, Jun 23, 1999	2.31	2.31	2.13	2.31
2069	NYSE	HL	Tue, Jun 22, 1999	2.25	2.31	2.25	2.25
2068	NYSE	HL	Mon, Jun 21, 1999	2.31	2.38	2.25	2.25
2067	NYSE	HL	Fri, Jun 18, 1999	2.44	2.44	2.31	2.31
2066	NYSE	HL	Thu, Jun 17, 1999	2.31	2.44	2.31	2.44
2065	NYSE	HL	Wed, Jun 16, 1999	2.31	2.38	2.25	2.25
2064	NYSE	HL	Tue, Jun 15, 1999	2.38	2.44	2.31	2.38
2063	NYSE	HL	Mon, Jun 14, 1999	2.44	2.44	2.38	2.38
2062	NYSE	HL	Fri, Jun 11, 1999	2.38	2.44	2.38	2.44
2061	NYSE	HL	Thu, Jun 10, 1999	2.38	2.44	2.31	2.38
2060	NYSE	HL	Wed, Jun 9, 1999	2.44	2.44	2.38	2.38
2059	NYSE	HL	Tue, Jun 8, 1999	2.44	2.50	2.38	2.38
2058	NYSE	HL	Mon, Jun 7, 1999	2.44	2.50	2.38	2.38
2057	NYSE	HL	Fri, Jun 4, 1999	2.44	2.50	2.44	2.44
2056	NYSE	HL	Thu, Jun 3, 1999	2.44	2.50	2.38	2.50
2055	NYSE	HL	Wed, Jun 2, 1999	2.44	2.50	2.38	2.50
2054	NYSE	HL	Tue, Jun 1, 1999	2.50	2.50	2.44	2.50
2053	NYSE	HL	Fri, May 28, 1999	2.50	2.50	2.44	2.44
2052	NYSE	HL	Thu, May 27, 1999	2.44	2.50	2.44	2.50
2051	NYSE	HL	Wed, May 26, 1999	2.44	2.50	2.44	2.50
2050	NYSE	HL	Tue, May 25, 1999	2.50	2.56	2.44	2.50
2049	NYSE	HL	Mon, May 24, 1999	2.50	2.56	2.50	2.50
2048	NYSE	HL	Fri, May 21, 1999	2.50	2.56	2.44	2.50
2047	NYSE	HL	Thu, May 20, 1999	2.56	2.56	2.50	2.50
2046	NYSE	HL	Wed, May 19, 1999	2.50	2.56	2.44	2.56
2045	NYSE	HL	Tue, May 18, 1999	2.56	2.63	2.44	2.44
2044	NYSE	HL	Mon, May 17, 1999	2.56	2.63	2.56	2.56
2043	NYSE	HL	Fri, May 14, 1999	2.63	2.63	2.56	2.63
2042	NYSE	HL	Thu, May 13, 1999	2.63	2.63	2.50	2.63
2041	NYSE	HL	Wed, May 12, 1999	2.63	2.63	2.56	2.56
2040	NYSE	HL	Tue, May 11, 1999	2.69	2.69	2.56	2.56
2039	NYSE	HL	Mon, May 10, 1999	2.75	2.75	2.56	2.63
2038	NYSE	HL	Fri, May 7, 1999	3.00	3.00	2.75	2.75
2037	NYSE	HL	Thu, May 6, 1999	3.13	3.19	3.06	3.06
2036	NYSE	HL	Wed, May 5, 1999	2.88	3.19	2.81	3.13
2035	NYSE	HL	Tue, May 4, 1999	3.00	3.00	2.81	2.81
2034	NYSE	HL	Mon, May 3, 1999	3.06	3.13	2.94	3.06
2033	NYSE	HL	Fri, Apr 30, 1999	3.19	3.25	3.00	3.00
2032	NYSE	HL	Thu, Apr 29, 1999	3.00	3.25	3.00	3.13
2031	NYSE	HL	Wed, Apr 28, 1999	2.81	3.00	2.69	2.94
2030	NYSE	HL	Tue, Apr 27, 1999	2.81	2.81	2.69	2.75
2029	NYSE	HL	Mon, Apr 26, 1999	2.75	2.81	2.69	2.69
2028	NYSE	HL	Fri, Apr 23, 1999	2.88	2.88	2.75	2.75
2027	NYSE	HL	Thu, Apr 22, 1999	2.75	2.88	2.69	2.88
2026	NYSE	HL	Wed, Apr 21, 1999	2.88	2.94	2.75	2.75
2025	NYSE	HL	Tue, Apr 20, 1999	3.00	3.13	2.75	2.88
2024	NYSE	HL	Mon, Apr 19, 1999	3.25	3.25	2.94	3.06
2023	NYSE	HL	Fri, Apr 16, 1999	3.13	3.19	3.00	3.13
2022	NYSE	HL	Thu, Apr 15, 1999	2.69	3.06	2.69	3.00
2021	NYSE	HL	Wed, Apr 14, 1999	2.88	2.94	2.75	2.75
2020	NYSE	HL	Tue, Apr 13, 1999	2.81	2.88	2.75	2.88
2019	NYSE	HL	Mon, Apr 12, 1999	2.94	2.94	2.75	2.81
2018	NYSE	HL	Fri, Apr 9, 1999	2.50	2.75	2.50	2.75
2017	NYSE	HL	Thu, Apr 8, 1999	2.50	2.56	2.44	2.50
2016	NYSE	HL	Wed, Apr 7, 1999	2.63	2.63	2.44	2.50
2015	NYSE	HL	Tue, Apr 6, 1999	2.56	2.69	2.50	2.63
2014	NYSE	HL	Mon, Apr 5, 1999	2.81	2.81	2.56	2.56
2013	NYSE	HL	Thu, Apr 1, 1999	2.63	2.81	2.63	2.75
2012	NYSE	HL	Wed, Mar 31, 1999	2.63	2.75	2.50	2.69
2011	NYSE	HL	Tue, Mar 30, 1999	2.69	2.75	2.56	2.63
2010	NYSE	HL	Mon, Mar 29, 1999	2.75	2.81	2.69	2.75
2009	NYSE	HL	Fri, Mar 26, 1999	2.69	2.75	2.63	2.75
2008	NYSE	HL	Thu, Mar 25, 1999	2.81	2.81	2.75	2.75
2007	NYSE	HL	Wed, Mar 24, 1999	2.81	2.94	2.75	2.94
2006	NYSE	HL	Tue, Mar 23, 1999	2.88	2.88	2.75	2.88
2005	NYSE	HL	Mon, Mar 22, 1999	3.00	3.00	2.81	2.94
2004	NYSE	HL	Fri, Mar 19, 1999	2.88	3.13	2.88	2.88
2003	NYSE	HL	Thu, Mar 18, 1999	2.94	3.00	2.88	3.00
2002	NYSE	HL	Wed, Mar 17, 1999	3.13	3.13	2.88	3.00
2001	NYSE	HL	Tue, Mar 16, 1999	3.00	3.19	2.81	3.19
2000	NYSE	HL	Mon, Mar 15, 1999	3.19	3.19	2.94	3.06
1999	NYSE	HL	Fri, Mar 12, 1999	3.25	3.31	3.19	3.31
1998	NYSE	HL	Thu, Mar 11, 1999	3.44	3.44	3.19	3.31
1997	NYSE	HL	Wed, Mar 10, 1999	3.50	3.50	3.31	3.44
1996	NYSE	HL	Tue, Mar 9, 1999	3.56	3.56	3.44	3.56
1995	NYSE	HL	Mon, Mar 8, 1999	3.63	3.63	3.44	3.63
1994	NYSE	HL	Fri, Mar 5, 1999	3.50	3.63	3.50	3.50
1993	NYSE	HL	Thu, Mar 4, 1999	3.44	3.63	3.44	3.56
1992	NYSE	HL	Wed, Mar 3, 1999	3.50	3.50	3.38	3.44
1991	NYSE	HL	Tue, Mar 2, 1999	3.63	3.75	3.50	3.63
1990	NYSE	HL	Mon, Mar 1, 1999	3.63	3.69	3.56	3.69
1989	NYSE	HL	Fri, Feb 26, 1999	3.63	3.75	3.56	3.69
1988	NYSE	HL	Thu, Feb 25, 1999	3.50	3.75	3.50	3.75
1987	NYSE	HL	Wed, Feb 24, 1999	3.63	3.63	3.50	3.50
1986	NYSE	HL	Tue, Feb 23, 1999	3.50	3.63	3.50	3.63
1985	NYSE	HL	Mon, Feb 22, 1999	3.50	3.56	3.44	3.50
1984	NYSE	HL	Fri, Feb 19, 1999	3.56	3.63	3.50	3.63
1983	NYSE	HL	Thu, Feb 18, 1999	3.56	3.69	3.50	3.69
1982	NYSE	HL	Wed, Feb 17, 1999	3.69	3.69	3.50	3.63
1981	NYSE	HL	Tue, Feb 16, 1999	3.75	3.75	3.63	3.69
1980	NYSE	HL	Fri, Feb 12, 1999	3.75	3.88	3.69	3.88
1979	NYSE	HL	Thu, Feb 11, 1999	3.69	3.75	3.56	3.75
1978	NYSE	HL	Wed, Feb 10, 1999	3.81	3.81	3.69	3.69
1977	NYSE	HL	Tue, Feb 9, 1999	3.88	3.88	3.75	3.88
1976	NYSE	HL	Mon, Feb 8, 1999	3.88	3.94	3.81	3.94
1975	NYSE	HL	Fri, Feb 5, 1999	3.94	3.94	3.81	3.88
1974	NYSE	HL	Thu, Feb 4, 1999	3.88	4.06	3.88	4.00
1973	NYSE	HL	Wed, Feb 3, 1999	3.63	3.94	3.63	3.81
1972	NYSE	HL	Tue, Feb 2, 1999	3.56	3.63	3.50	3.56
1971	NYSE	HL	Mon, Feb 1, 1999	3.63	3.75	3.50	3.50
1970	NYSE	HL	Fri, Jan 29, 1999	3.63	3.69	3.56	3.69
1969	NYSE	HL	Thu, Jan 28, 1999	3.56	3.69	3.50	3.56
1968	NYSE	HL	Wed, Jan 27, 1999	3.63	3.63	3.56	3.56
1967	NYSE	HL	Tue, Jan 26, 1999	3.63	3.69	3.50	3.63
1966	NYSE	HL	Mon, Jan 25, 1999	3.88	3.88	3.63	3.88
1965	NYSE	HL	Fri, Jan 22, 1999	3.88	3.94	3.75	3.94
1964	NYSE	HL	Thu, Jan 21, 1999	3.81	4.00	3.81	4.00
1963	NYSE	HL	Wed, Jan 20, 1999	3.81	3.94	3.75	3.94
1962	NYSE	HL	Tue, Jan 19, 1999	3.94	3.94	3.81	3.81
1961	NYSE	HL	Fri, Jan 15, 1999	3.88	4.00	3.81	3.88
1960	NYSE	HL	Thu, Jan 14, 1999	4.13	4.13	3.88	3.94
1959	NYSE	HL	Wed, Jan 13, 1999	3.88	4.13	3.88	4.13
1958	NYSE	HL	Tue, Jan 12, 1999	4.19	4.19	3.94	4.00
1957	NYSE	HL	Mon, Jan 11, 1999	4.19	4.38	4.06	4.31
1956	NYSE	HL	Fri, Jan 8, 1999	4.00	4.25	3.94	4.25
1955	NYSE	HL	Thu, Jan 7, 1999	4.06	4.13	3.81	4.00
1954	NYSE	HL	Wed, Jan 6, 1999	4.00	4.00	3.69	3.94
1953	NYSE	HL	Tue, Jan 5, 1999	3.75	3.81	3.69	3.81
1952	NYSE	HL	Mon, Jan 4, 1999	3.50	3.75	3.50	3.75
1951	NYSE	HL	Thu, Dec 31, 1998	3.63	3.69	3.50	3.63
1950	NYSE	HL	Wed, Dec 30, 1998	3.63	3.75	3.56	3.63
1949	NYSE	HL	Tue, Dec 29, 1998	3.56	3.75	3.56	3.63
1948	NYSE	HL	Mon, Dec 28, 1998	3.69	3.75	3.56	3.69
1947	NYSE	HL	Thu, Dec 24, 1998	3.63	3.75	3.56	3.75
1946	NYSE	HL	Wed, Dec 23, 1998	3.69	3.75	3.56	3.75
1945	NYSE	HL	Tue, Dec 22, 1998	3.81	3.81	3.63	3.81
1944	NYSE	HL	Mon, Dec 21, 1998	3.88	4.00	3.63	4.00
1943	NYSE	HL	Fri, Dec 18, 1998	4.06	4.06	3.69	4.00
1942	NYSE	HL	Thu, Dec 17, 1998	4.13	4.13	3.88	4.06
1941	NYSE	HL	Wed, Dec 16, 1998	3.81	4.13	3.81	4.13
1940	NYSE	HL	Tue, Dec 15, 1998	3.81	3.88	3.75	3.88
1939	NYSE	HL	Mon, Dec 14, 1998	3.88	3.88	3.69	3.88
1938	NYSE	HL	Fri, Dec 11, 1998	4.00	4.00	3.75	3.88
1937	NYSE	HL	Thu, Dec 10, 1998	3.75	4.00	3.75	4.00
1936	NYSE	HL	Wed, Dec 9, 1998	3.75	4.00	3.75	3.81
1935	NYSE	HL	Tue, Dec 8, 1998	4.00	4.00	3.75	3.88
1934	NYSE	HL	Mon, Dec 7, 1998	4.06	4.06	3.88	4.00
1933	NYSE	HL	Fri, Dec 4, 1998	3.88	3.94	3.81	3.94
1932	NYSE	HL	Thu, Dec 3, 1998	3.88	3.94	3.81	3.88
1931	NYSE	HL	Wed, Dec 2, 1998	3.88	3.94	3.81	3.88
1930	NYSE	HL	Tue, Dec 1, 1998	4.13	4.19	3.88	4.13
1929	NYSE	HL	Mon, Nov 30, 1998	4.31	4.31	4.06	4.19
1928	NYSE	HL	Fri, Nov 27, 1998	4.38	4.38	4.31	4.31
1927	NYSE	HL	Wed, Nov 25, 1998	4.38	4.38	4.31	4.31
1926	NYSE	HL	Tue, Nov 24, 1998	4.44	4.50	4.31	4.31
1925	NYSE	HL	Mon, Nov 23, 1998	4.38	4.50	4.25	4.50
1924	NYSE	HL	Fri, Nov 20, 1998	4.38	4.50	4.25	4.38
1923	NYSE	HL	Thu, Nov 19, 1998	4.63	4.63	4.31	4.44
1922	NYSE	HL	Wed, Nov 18, 1998	4.75	4.75	4.56	4.63
1921	NYSE	HL	Tue, Nov 17, 1998	4.44	4.75	4.44	4.75
1920	NYSE	HL	Mon, Nov 16, 1998	4.50	4.63	4.50	4.56
1919	NYSE	HL	Fri, Nov 13, 1998	4.81	4.81	4.56	4.63
1918	NYSE	HL	Thu, Nov 12, 1998	4.75	4.94	4.69	4.94
1917	NYSE	HL	Wed, Nov 11, 1998	4.69	4.75	4.63	4.69
1916	NYSE	HL	Tue, Nov 10, 1998	4.63	4.75	4.56	4.75
1915	NYSE	HL	Mon, Nov 9, 1998	4.56	4.63	4.50	4.63
1914	NYSE	HL	Fri, Nov 6, 1998	4.69	4.69	4.56	4.56
1913	NYSE	HL	Thu, Nov 5, 1998	4.50	4.88	4.50	4.75
1912	NYSE	HL	Wed, Nov 4, 1998	4.31	4.56	4.31	4.56
1911	NYSE	HL	Tue, Nov 3, 1998	4.25	4.25	4.19	4.19
1910	NYSE	HL	Mon, Nov 2, 1998	4.44	4.63	4.44	4.50
1909	NYSE	HL	Fri, Oct 30, 1998	4.44	4.56	4.38	4.50
1908	NYSE	HL	Thu, Oct 29, 1998	4.56	4.69	4.50	4.50
1907	NYSE	HL	Wed, Oct 28, 1998	4.69	4.69	4.50	4.56
1906	NYSE	HL	Tue, Oct 27, 1998	4.44	4.75	4.38	4.75
1905	NYSE	HL	Mon, Oct 26, 1998	4.31	4.44	4.19	4.44
1904	NYSE	HL	Fri, Oct 23, 1998	4.38	4.38	4.13	4.31
1903	NYSE	HL	Thu, Oct 22, 1998	4.56	4.63	4.31	4.38
1902	NYSE	HL	Wed, Oct 21, 1998	4.44	4.69	4.44	4.69
1901	NYSE	HL	Tue, Oct 20, 1998	3.94	4.50	3.94	4.50
1900	NYSE	HL	Mon, Oct 19, 1998	4.06	4.13	4.00	4.00
1899	NYSE	HL	Fri, Oct 16, 1998	4.13	4.13	4.00	4.00
1898	NYSE	HL	Thu, Oct 15, 1998	3.94	4.06	3.88	4.00
1897	NYSE	HL	Wed, Oct 14, 1998	4.13	4.13	3.88	3.88
1896	NYSE	HL	Tue, Oct 13, 1998	4.31	4.44	3.94	4.25
1895	NYSE	HL	Mon, Oct 12, 1998	4.19	4.38	4.06	4.38
1894	NYSE	HL	Fri, Oct 9, 1998	4.69	4.75	4.25	4.25
1893	NYSE	HL	Thu, Oct 8, 1998	5.00	5.00	4.63	4.69
1892	NYSE	HL	Wed, Oct 7, 1998	4.88	4.94	4.81	4.94
1891	NYSE	HL	Tue, Oct 6, 1998	4.44	4.81	4.44	4.81
1890	NYSE	HL	Mon, Oct 5, 1998	4.75	4.81	4.44	4.44
1889	NYSE	HL	Fri, Oct 2, 1998	5.00	5.00	4.69	4.81
1888	NYSE	HL	Thu, Oct 1, 1998	5.25	5.25	4.88	5.00
1887	NYSE	HL	Wed, Sep 30, 1998	4.75	5.06	4.50	5.06
1886	NYSE	HL	Tue, Sep 29, 1998	5.25	5.25	4.75	4.75
1885	NYSE	HL	Mon, Sep 28, 1998	4.69	5.31	4.69	5.25
1884	NYSE	HL	Fri, Sep 25, 1998	5.13	5.25	4.81	4.81
1883	NYSE	HL	Thu, Sep 24, 1998	4.50	4.88	4.44	4.88
1882	NYSE	HL	Wed, Sep 23, 1998	3.88	4.31	3.88	4.31
1881	NYSE	HL	Tue, Sep 22, 1998	3.81	4.00	3.81	3.94
1880	NYSE	HL	Mon, Sep 21, 1998	4.00	4.00	3.75	3.75
1879	NYSE	HL	Fri, Sep 18, 1998	4.31	4.31	3.94	4.00
1878	NYSE	HL	Thu, Sep 17, 1998	4.00	4.13	3.94	4.06
1877	NYSE	HL	Wed, Sep 16, 1998	4.00	4.13	3.88	3.88
1876	NYSE	HL	Tue, Sep 15, 1998	4.13	4.19	3.94	3.94
1875	NYSE	HL	Mon, Sep 14, 1998	4.19	4.25	4.00	4.19
1874	NYSE	HL	Fri, Sep 11, 1998	4.63	4.75	4.25	4.31
1873	NYSE	HL	Thu, Sep 10, 1998	4.31	4.56	4.25	4.56
1872	NYSE	HL	Wed, Sep 9, 1998	4.25	4.25	4.00	4.00
1871	NYSE	HL	Tue, Sep 8, 1998	4.44	4.44	4.19	4.38
1870	NYSE	HL	Fri, Sep 4, 1998	3.88	4.56	3.81	4.50
1869	NYSE	HL	Thu, Sep 3, 1998	3.31	3.88	3.19	3.88
1868	NYSE	HL	Wed, Sep 2, 1998	3.38	3.50	3.31	3.44
1867	NYSE	HL	Tue, Sep 1, 1998	3.56	3.63	3.38	3.50
1866	NYSE	HL	Mon, Aug 31, 1998	3.75	3.88	3.38	3.50
1865	NYSE	HL	Fri, Aug 28, 1998	4.00	4.13	3.63	3.63
1864	NYSE	HL	Thu, Aug 27, 1998	4.38	4.38	4.00	4.00
1863	NYSE	HL	Wed, Aug 26, 1998	4.44	4.50	4.38	4.44
1862	NYSE	HL	Tue, Aug 25, 1998	4.50	4.56	4.38	4.44
1861	NYSE	HL	Mon, Aug 24, 1998	4.63	4.63	4.56	4.56
1860	NYSE	HL	Fri, Aug 21, 1998	4.69	4.69	4.50	4.50
1859	NYSE	HL	Thu, Aug 20, 1998	4.63	4.75	4.56	4.69
1858	NYSE	HL	Wed, Aug 19, 1998	4.56	4.63	4.50	4.56
1857	NYSE	HL	Tue, Aug 18, 1998	4.50	4.56	4.50	4.50
1856	NYSE	HL	Mon, Aug 17, 1998	4.56	4.63	4.56	4.56
1855	NYSE	HL	Fri, Aug 14, 1998	4.69	4.69	4.50	4.56
1854	NYSE	HL	Thu, Aug 13, 1998	4.63	4.69	4.56	4.69
1853	NYSE	HL	Wed, Aug 12, 1998	4.63	4.69	4.56	4.63
1852	NYSE	HL	Tue, Aug 11, 1998	4.81	4.81	4.56	4.56
1851	NYSE	HL	Mon, Aug 10, 1998	4.75	4.88	4.75	4.75
1850	NYSE	HL	Fri, Aug 7, 1998	4.81	4.88	4.69	4.88
1849	NYSE	HL	Thu, Aug 6, 1998	4.69	4.88	4.63	4.88
1848	NYSE	HL	Wed, Aug 5, 1998	4.75	4.81	4.50	4.63
1847	NYSE	HL	Tue, Aug 4, 1998	4.69	4.75	4.56	4.69
1846	NYSE	HL	Mon, Aug 3, 1998	4.75	4.75	4.56	4.63
1845	NYSE	HL	Fri, Jul 31, 1998	4.94	4.94	4.81	4.81
1844	NYSE	HL	Thu, Jul 30, 1998	4.88	4.94	4.88	4.94
1843	NYSE	HL	Wed, Jul 29, 1998	5.00	5.06	4.88	4.94
1842	NYSE	HL	Tue, Jul 28, 1998	4.94	5.06	4.94	5.00
1841	NYSE	HL	Mon, Jul 27, 1998	5.13	5.13	4.94	4.94
1840	NYSE	HL	Fri, Jul 24, 1998	5.13	5.25	5.06	5.06
1839	NYSE	HL	Thu, Jul 23, 1998	5.06	5.25	5.00	5.13
1838	NYSE	HL	Wed, Jul 22, 1998	5.00	5.00	4.94	5.00
1837	NYSE	HL	Tue, Jul 21, 1998	4.88	5.00	4.50	4.94
1836	NYSE	HL	Mon, Jul 20, 1998	5.00	5.00	4.81	4.94
1835	NYSE	HL	Fri, Jul 17, 1998	5.13	5.13	4.81	4.88
1834	NYSE	HL	Thu, Jul 16, 1998	5.06	5.13	5.00	5.06
1833	NYSE	HL	Wed, Jul 15, 1998	5.00	5.06	4.94	5.06
1832	NYSE	HL	Tue, Jul 14, 1998	5.13	5.13	5.06	5.13
1831	NYSE	HL	Mon, Jul 13, 1998	5.06	5.19	5.06	5.13
1830	NYSE	HL	Fri, Jul 10, 1998	5.13	5.13	5.06	5.13
1829	NYSE	HL	Thu, Jul 9, 1998	5.19	5.19	5.06	5.13
1828	NYSE	HL	Wed, Jul 8, 1998	5.19	5.25	5.13	5.19
1827	NYSE	HL	Tue, Jul 7, 1998	5.19	5.31	5.13	5.25
1826	NYSE	HL	Mon, Jul 6, 1998	5.19	5.25	5.06	5.13
1825	NYSE	HL	Thu, Jul 2, 1998	5.25	5.25	5.00	5.06
1824	NYSE	HL	Wed, Jul 1, 1998	5.31	5.31	5.19	5.25
1823	NYSE	HL	Tue, Jun 30, 1998	5.19	5.38	5.13	5.31
1822	NYSE	HL	Mon, Jun 29, 1998	5.19	5.25	5.13	5.19
1821	NYSE	HL	Fri, Jun 26, 1998	5.13	5.19	5.13	5.19
1820	NYSE	HL	Thu, Jun 25, 1998	5.13	5.19	5.06	5.13
1819	NYSE	HL	Wed, Jun 24, 1998	5.19	5.19	5.13	5.13
1818	NYSE	HL	Tue, Jun 23, 1998	5.06	5.19	5.06	5.19
1817	NYSE	HL	Mon, Jun 22, 1998	5.00	5.13	4.94	5.06
1816	NYSE	HL	Fri, Jun 19, 1998	5.06	5.19	5.00	5.06
1815	NYSE	HL	Thu, Jun 18, 1998	5.06	5.06	4.88	5.00
1814	NYSE	HL	Wed, Jun 17, 1998	5.06	5.13	5.00	5.13
1813	NYSE	HL	Tue, Jun 16, 1998	5.00	5.06	4.81	5.00
1812	NYSE	HL	Mon, Jun 15, 1998	5.00	5.06	4.94	4.94
1811	NYSE	HL	Fri, Jun 12, 1998	5.13	5.13	5.00	5.06
1810	NYSE	HL	Thu, Jun 11, 1998	5.13	5.19	5.00	5.13
1809	NYSE	HL	Wed, Jun 10, 1998	5.31	5.31	5.19	5.19
1808	NYSE	HL	Tue, Jun 9, 1998	5.38	5.44	5.25	5.25
1807	NYSE	HL	Mon, Jun 8, 1998	5.19	5.31	5.13	5.31
1806	NYSE	HL	Fri, Jun 5, 1998	5.13	5.25	5.06	5.13
1805	NYSE	HL	Thu, Jun 4, 1998	5.06	5.19	5.06	5.13
1804	NYSE	HL	Wed, Jun 3, 1998	5.00	5.13	5.00	5.13
1803	NYSE	HL	Tue, Jun 2, 1998	4.94	5.13	4.88	5.13
1802	NYSE	HL	Mon, Jun 1, 1998	5.00	5.06	4.81	4.81
1801	NYSE	HL	Fri, May 29, 1998	5.13	5.13	5.00	5.00
1800	NYSE	HL	Thu, May 28, 1998	5.06	5.13	4.94	5.06
1799	NYSE	HL	Wed, May 27, 1998	5.00	5.06	4.81	4.88
1798	NYSE	HL	Tue, May 26, 1998	5.25	5.25	4.94	4.94
1797	NYSE	HL	Fri, May 22, 1998	5.25	5.25	5.13	5.19
1796	NYSE	HL	Thu, May 21, 1998	5.19	5.31	5.19	5.25
1795	NYSE	HL	Wed, May 20, 1998	5.25	5.25	5.13	5.19
1794	NYSE	HL	Tue, May 19, 1998	5.19	5.38	5.00	5.19
1793	NYSE	HL	Mon, May 18, 1998	5.50	5.50	5.00	5.13
1792	NYSE	HL	Fri, May 15, 1998	5.81	5.81	5.56	5.56
1791	NYSE	HL	Thu, May 14, 1998	5.81	5.81	5.63	5.75
1790	NYSE	HL	Wed, May 13, 1998	5.56	5.81	5.50	5.81
1789	NYSE	HL	Tue, May 12, 1998	5.81	5.88	5.56	5.69
1788	NYSE	HL	Mon, May 11, 1998	5.81	5.88	5.63	5.88
1787	NYSE	HL	Fri, May 8, 1998	5.94	6.19	5.88	5.94
1786	NYSE	HL	Thu, May 7, 1998	6.00	6.00	5.81	5.88
1785	NYSE	HL	Wed, May 6, 1998	6.00	6.06	5.94	6.06
1784	NYSE	HL	Tue, May 5, 1998	6.19	6.19	6.00	6.13
1783	NYSE	HL	Mon, May 4, 1998	6.06	6.19	5.88	6.13
1782	NYSE	HL	Fri, May 1, 1998	6.44	6.44	5.94	6.06
1781	NYSE	HL	Thu, Apr 30, 1998	6.56	6.63	6.19	6.38
1780	NYSE	HL	Wed, Apr 29, 1998	6.50	6.69	6.44	6.50
1779	NYSE	HL	Tue, Apr 28, 1998	6.44	6.56	6.38	6.50
1778	NYSE	HL	Mon, Apr 27, 1998	6.69	6.69	6.44	6.50
1777	NYSE	HL	Fri, Apr 24, 1998	6.94	7.00	6.81	6.88
1776	NYSE	HL	Thu, Apr 23, 1998	7.00	7.06	6.75	6.94
1775	NYSE	HL	Wed, Apr 22, 1998	6.88	7.00	6.75	6.94
1774	NYSE	HL	Tue, Apr 21, 1998	6.50	6.94	6.50	6.88
1773	NYSE	HL	Mon, Apr 20, 1998	6.63	6.69	6.50	6.56
1772	NYSE	HL	Fri, Apr 17, 1998	6.63	6.75	6.50	6.56
1771	NYSE	HL	Thu, Apr 16, 1998	6.63	6.69	6.50	6.69
1770	NYSE	HL	Wed, Apr 15, 1998	6.31	6.81	6.31	6.81
1769	NYSE	HL	Tue, Apr 14, 1998	6.50	6.56	6.31	6.44
1768	NYSE	HL	Mon, Apr 13, 1998	6.44	6.69	6.44	6.56
1767	NYSE	HL	Thu, Apr 9, 1998	6.56	6.63	6.38	6.56
1766	NYSE	HL	Wed, Apr 8, 1998	6.56	6.69	6.50	6.69
1765	NYSE	HL	Tue, Apr 7, 1998	6.88	6.88	6.56	6.63
1764	NYSE	HL	Mon, Apr 6, 1998	7.06	7.13	6.81	6.88
1763	NYSE	HL	Fri, Apr 3, 1998	6.63	7.00	6.63	6.94
1762	NYSE	HL	Thu, Apr 2, 1998	6.44	6.63	6.44	6.56
1761	NYSE	HL	Wed, Apr 1, 1998	6.56	6.56	6.31	6.44
1760	NYSE	HL	Tue, Mar 31, 1998	6.50	6.69	6.38	6.63
1759	NYSE	HL	Mon, Mar 30, 1998	6.63	6.75	6.50	6.63
1758	NYSE	HL	Fri, Mar 27, 1998	6.50	6.69	6.25	6.69
1757	NYSE	HL	Thu, Mar 26, 1998	5.56	6.50	5.56	6.50
1756	NYSE	HL	Wed, Mar 25, 1998	5.56	5.69	5.56	5.56
1755	NYSE	HL	Tue, Mar 24, 1998	5.75	5.75	5.50	5.63
1754	NYSE	HL	Mon, Mar 23, 1998	5.44	5.75	5.38	5.75
1753	NYSE	HL	Fri, Mar 20, 1998	5.38	5.50	5.31	5.38
1752	NYSE	HL	Thu, Mar 19, 1998	5.31	5.44	5.25	5.38
1751	NYSE	HL	Wed, Mar 18, 1998	5.31	5.44	5.25	5.31
1750	NYSE	HL	Tue, Mar 17, 1998	5.50	5.56	5.31	5.31
1749	NYSE	HL	Mon, Mar 16, 1998	5.63	5.75	5.56	5.69
1748	NYSE	HL	Fri, Mar 13, 1998	5.69	5.81	5.69	5.75
1747	NYSE	HL	Thu, Mar 12, 1998	5.63	5.88	5.56	5.69
1746	NYSE	HL	Wed, Mar 11, 1998	5.88	5.88	5.69	5.69
1745	NYSE	HL	Tue, Mar 10, 1998	5.94	6.06	5.94	5.94
1744	NYSE	HL	Mon, Mar 9, 1998	5.75	5.94	5.69	5.94
1743	NYSE	HL	Fri, Mar 6, 1998	5.75	5.88	5.63	5.75
1742	NYSE	HL	Thu, Mar 5, 1998	5.81	5.88	5.63	5.69
1741	NYSE	HL	Wed, Mar 4, 1998	5.81	6.00	5.81	5.81
1740	NYSE	HL	Tue, Mar 3, 1998	6.00	6.06	5.75	5.94
1739	NYSE	HL	Mon, Mar 2, 1998	6.13	6.13	6.00	6.06
1738	NYSE	HL	Fri, Feb 27, 1998	5.75	6.13	5.75	6.00
1737	NYSE	HL	Thu, Feb 26, 1998	5.38	5.81	5.31	5.63
1736	NYSE	HL	Wed, Feb 25, 1998	5.38	5.50	5.31	5.44
1735	NYSE	HL	Tue, Feb 24, 1998	5.31	5.44	5.25	5.44
1734	NYSE	HL	Mon, Feb 23, 1998	5.50	5.50	5.31	5.44
1733	NYSE	HL	Fri, Feb 20, 1998	5.69	5.69	5.44	5.69
1732	NYSE	HL	Thu, Feb 19, 1998	5.75	5.81	5.63	5.75
1731	NYSE	HL	Wed, Feb 18, 1998	5.75	5.81	5.56	5.69
1730	NYSE	HL	Tue, Feb 17, 1998	6.25	6.31	5.75	5.75
1729	NYSE	HL	Fri, Feb 13, 1998	5.88	6.00	5.81	6.00
1728	NYSE	HL	Thu, Feb 12, 1998	5.69	5.88	5.63	5.75
1727	NYSE	HL	Wed, Feb 11, 1998	5.75	5.81	5.69	5.69
1726	NYSE	HL	Tue, Feb 10, 1998	6.19	6.25	5.81	5.81
1725	NYSE	HL	Mon, Feb 9, 1998	6.25	6.44	6.06	6.13
1724	NYSE	HL	Fri, Feb 6, 1998	6.38	6.38	6.06	6.19
1723	NYSE	HL	Thu, Feb 5, 1998	6.50	6.75	6.06	6.38
1722	NYSE	HL	Wed, Feb 4, 1998	5.50	6.13	5.44	5.88
1721	NYSE	HL	Tue, Feb 3, 1998	4.69	4.81	4.69	4.81
1720	NYSE	HL	Mon, Feb 2, 1998	4.69	4.75	4.63	4.69
1719	NYSE	HL	Fri, Jan 30, 1998	4.63	4.81	4.63	4.63
1718	NYSE	HL	Thu, Jan 29, 1998	4.81	4.88	4.63	4.63
1717	NYSE	HL	Wed, Jan 28, 1998	4.75	4.94	4.75	4.94
1716	NYSE	HL	Tue, Jan 27, 1998	4.81	4.94	4.75	4.94
1715	NYSE	HL	Mon, Jan 26, 1998	5.00	5.06	4.63	4.75
1714	NYSE	HL	Fri, Jan 23, 1998	4.69	4.94	4.63	4.94
1713	NYSE	HL	Thu, Jan 22, 1998	4.69	4.75	4.63	4.63
1712	NYSE	HL	Wed, Jan 21, 1998	4.63	4.75	4.56	4.69
1711	NYSE	HL	Tue, Jan 20, 1998	4.94	5.00	4.56	4.56
1710	NYSE	HL	Fri, Jan 16, 1998	4.94	5.06	4.88	4.94
1709	NYSE	HL	Thu, Jan 15, 1998	4.69	4.94	4.69	4.88
1708	NYSE	HL	Wed, Jan 14, 1998	4.81	4.88	4.69	4.69
1707	NYSE	HL	Tue, Jan 13, 1998	4.63	4.81	4.56	4.81
1706	NYSE	HL	Mon, Jan 12, 1998	4.44	4.63	4.38	4.44
1705	NYSE	HL	Fri, Jan 9, 1998	4.81	4.88	4.69	4.75
1704	NYSE	HL	Thu, Jan 8, 1998	5.00	5.06	4.81	4.81
1703	NYSE	HL	Wed, Jan 7, 1998	5.00	5.25	5.00	5.25
1702	NYSE	HL	Tue, Jan 6, 1998	5.13	5.25	5.00	5.00
1701	NYSE	HL	Mon, Jan 5, 1998	5.13	5.19	5.00	5.06
1700	NYSE	HL	Fri, Jan 2, 1998	4.94	5.31	4.88	5.31
1699	NYSE	HL	Wed, Dec 31, 1997	5.06	5.06	4.88	4.94
1698	NYSE	HL	Tue, Dec 30, 1997	5.06	5.19	4.94	5.19
1697	NYSE	HL	Mon, Dec 29, 1997	5.25	5.25	5.06	5.13
1696	NYSE	HL	Fri, Dec 26, 1997	5.25	5.44	5.25	5.31
1695	NYSE	HL	Wed, Dec 24, 1997	5.19	5.38	5.13	5.31
1694	NYSE	HL	Tue, Dec 23, 1997	4.88	5.19	4.81	5.19
1693	NYSE	HL	Mon, Dec 22, 1997	5.00	5.06	4.81	4.81
1692	NYSE	HL	Fri, Dec 19, 1997	5.06	5.13	4.88	4.88
1691	NYSE	HL	Thu, Dec 18, 1997	5.13	5.19	4.94	5.13
1690	NYSE	HL	Wed, Dec 17, 1997	5.13	5.25	5.13	5.19
1689	NYSE	HL	Tue, Dec 16, 1997	5.06	5.13	5.00	5.06
1688	NYSE	HL	Mon, Dec 15, 1997	5.19	5.25	5.06	5.06
1687	NYSE	HL	Fri, Dec 12, 1997	5.25	5.25	5.00	5.13
1686	NYSE	HL	Thu, Dec 11, 1997	5.38	5.44	5.13	5.13
1685	NYSE	HL	Wed, Dec 10, 1997	4.81	5.38	4.81	5.38
1684	NYSE	HL	Tue, Dec 9, 1997	4.50	4.63	4.50	4.63
1683	NYSE	HL	Mon, Dec 8, 1997	4.56	4.69	4.50	4.56
1682	NYSE	HL	Fri, Dec 5, 1997	4.50	4.63	4.50	4.56
1681	NYSE	HL	Thu, Dec 4, 1997	4.63	4.75	4.38	4.38
1680	NYSE	HL	Wed, Dec 3, 1997	4.81	4.88	4.63	4.69
1679	NYSE	HL	Tue, Dec 2, 1997	4.88	4.94	4.81	4.88
1678	NYSE	HL	Mon, Dec 1, 1997	4.88	4.94	4.81	4.88
1677	NYSE	HL	Fri, Nov 28, 1997	4.94	5.00	4.88	4.94
1676	NYSE	HL	Wed, Nov 26, 1997	4.88	5.00	4.88	5.00
1675	NYSE	HL	Tue, Nov 25, 1997	5.13	5.13	4.88	4.94
1674	NYSE	HL	Mon, Nov 24, 1997	5.25	5.31	5.06	5.06
1673	NYSE	HL	Fri, Nov 21, 1997	5.25	5.38	5.25	5.31
1672	NYSE	HL	Thu, Nov 20, 1997	5.06	5.13	4.94	5.13
1671	NYSE	HL	Wed, Nov 19, 1997	4.94	5.19	4.94	5.13
1670	NYSE	HL	Tue, Nov 18, 1997	5.00	5.00	4.94	4.94
1669	NYSE	HL	Mon, Nov 17, 1997	5.13	5.19	4.94	4.94
1668	NYSE	HL	Fri, Nov 14, 1997	5.00	5.13	4.94	5.06
1667	NYSE	HL	Thu, Nov 13, 1997	5.06	5.19	5.06	5.19
1666	NYSE	HL	Wed, Nov 12, 1997	5.19	5.25	4.94	5.00
1665	NYSE	HL	Tue, Nov 11, 1997	5.19	5.25	5.13	5.19
1664	NYSE	HL	Mon, Nov 10, 1997	5.00	5.13	5.00	5.13
1663	NYSE	HL	Fri, Nov 7, 1997	5.00	5.06	4.88	4.94
1662	NYSE	HL	Thu, Nov 6, 1997	5.06	5.13	5.06	5.06
1661	NYSE	HL	Wed, Nov 5, 1997	5.19	5.19	5.06	5.06
1660	NYSE	HL	Tue, Nov 4, 1997	5.25	5.25	5.13	5.13
1659	NYSE	HL	Mon, Nov 3, 1997	5.19	5.31	5.19	5.25
1658	NYSE	HL	Fri, Oct 31, 1997	5.13	5.19	5.00	5.13
1657	NYSE	HL	Thu, Oct 30, 1997	5.13	5.25	5.13	5.25
1656	NYSE	HL	Wed, Oct 29, 1997	5.38	5.38	5.06	5.06
1655	NYSE	HL	Tue, Oct 28, 1997	5.19	5.38	5.06	5.38
1654	NYSE	HL	Mon, Oct 27, 1997	5.50	5.63	5.25	5.31
1653	NYSE	HL	Fri, Oct 24, 1997	6.00	6.00	5.50	5.50
1652	NYSE	HL	Thu, Oct 23, 1997	6.25	6.31	6.06	6.13
1651	NYSE	HL	Wed, Oct 22, 1997	6.13	6.19	6.06	6.19
1650	NYSE	HL	Tue, Oct 21, 1997	6.06	6.19	6.06	6.19
1649	NYSE	HL	Mon, Oct 20, 1997	5.94	6.13	5.94	6.13
1648	NYSE	HL	Fri, Oct 17, 1997	5.81	6.06	5.75	6.00
1647	NYSE	HL	Thu, Oct 16, 1997	6.13	6.13	5.88	5.88
1646	NYSE	HL	Wed, Oct 15, 1997	6.00	6.19	5.94	6.13
1645	NYSE	HL	Tue, Oct 14, 1997	5.88	6.13	5.81	6.13
1644	NYSE	HL	Mon, Oct 13, 1997	6.06	6.13	5.88	5.88
1643	NYSE	HL	Fri, Oct 10, 1997	5.88	6.13	5.88	6.06
1642	NYSE	HL	Thu, Oct 9, 1997	6.31	6.31	5.81	5.88
1641	NYSE	HL	Wed, Oct 8, 1997	5.81	6.25	5.69	6.25
1640	NYSE	HL	Tue, Oct 7, 1997	5.75	5.88	5.69	5.69
1639	NYSE	HL	Mon, Oct 6, 1997	6.06	6.13	5.81	5.81
1638	NYSE	HL	Fri, Oct 3, 1997	6.13	6.19	6.00	6.06
1637	NYSE	HL	Thu, Oct 2, 1997	6.25	6.25	6.06	6.06
1636	NYSE	HL	Wed, Oct 1, 1997	6.13	6.25	6.00	6.25
1635	NYSE	HL	Tue, Sep 30, 1997	6.00	6.13	5.88	6.06
1634	NYSE	HL	Mon, Sep 29, 1997	5.56	5.88	5.56	5.88
1633	NYSE	HL	Fri, Sep 26, 1997	5.50	5.50	5.38	5.50
1632	NYSE	HL	Thu, Sep 25, 1997	5.50	5.56	5.44	5.50
1631	NYSE	HL	Wed, Sep 24, 1997	5.19	5.44	5.19	5.44
1630	NYSE	HL	Tue, Sep 23, 1997	5.00	5.19	5.00	5.19
1629	NYSE	HL	Mon, Sep 22, 1997	5.13	5.13	5.00	5.00
1628	NYSE	HL	Fri, Sep 19, 1997	5.13	5.19	5.06	5.06
1627	NYSE	HL	Thu, Sep 18, 1997	5.13	5.19	5.06	5.19
1626	NYSE	HL	Wed, Sep 17, 1997	5.00	5.13	5.00	5.06
1625	NYSE	HL	Tue, Sep 16, 1997	5.06	5.13	5.00	5.06
1624	NYSE	HL	Mon, Sep 15, 1997	5.19	5.19	5.06	5.13
1623	NYSE	HL	Fri, Sep 12, 1997	5.25	5.31	5.19	5.19
1622	NYSE	HL	Thu, Sep 11, 1997	5.31	5.38	5.25	5.31
1621	NYSE	HL	Wed, Sep 10, 1997	5.31	5.38	5.25	5.31
1620	NYSE	HL	Tue, Sep 9, 1997	5.31	5.38	5.25	5.38
1619	NYSE	HL	Mon, Sep 8, 1997	5.38	5.44	5.25	5.31
1618	NYSE	HL	Fri, Sep 5, 1997	5.38	5.44	5.38	5.38
1617	NYSE	HL	Thu, Sep 4, 1997	5.44	5.44	5.38	5.38
1616	NYSE	HL	Wed, Sep 3, 1997	5.38	5.44	5.38	5.44
1615	NYSE	HL	Tue, Sep 2, 1997	5.44	5.44	5.38	5.44
1614	NYSE	HL	Fri, Aug 29, 1997	5.50	5.50	5.38	5.44
1613	NYSE	HL	Thu, Aug 28, 1997	5.56	5.63	5.44	5.44
1612	NYSE	HL	Wed, Aug 27, 1997	5.56	5.56	5.50	5.50
1611	NYSE	HL	Tue, Aug 26, 1997	5.56	5.63	5.50	5.50
1610	NYSE	HL	Mon, Aug 25, 1997	5.50	5.56	5.44	5.56
1609	NYSE	HL	Fri, Aug 22, 1997	5.25	5.50	5.25	5.50
1608	NYSE	HL	Thu, Aug 21, 1997	5.25	5.31	5.19	5.25
1607	NYSE	HL	Wed, Aug 20, 1997	5.25	5.31	5.25	5.25
1606	NYSE	HL	Tue, Aug 19, 1997	5.25	5.38	5.25	5.25
1605	NYSE	HL	Mon, Aug 18, 1997	5.38	5.44	5.31	5.31
1604	NYSE	HL	Fri, Aug 15, 1997	5.25	5.44	5.25	5.38
1603	NYSE	HL	Thu, Aug 14, 1997	5.44	5.44	5.25	5.25
1602	NYSE	HL	Wed, Aug 13, 1997	5.50	5.56	5.38	5.44
1601	NYSE	HL	Tue, Aug 12, 1997	5.50	5.50	5.44	5.50
1600	NYSE	HL	Mon, Aug 11, 1997	5.50	5.63	5.50	5.56
1599	NYSE	HL	Fri, Aug 8, 1997	5.31	5.50	5.31	5.44
1598	NYSE	HL	Thu, Aug 7, 1997	5.31	5.38	5.25	5.31
1597	NYSE	HL	Wed, Aug 6, 1997	5.19	5.31	5.19	5.31
1596	NYSE	HL	Tue, Aug 5, 1997	5.31	5.31	5.19	5.25
1595	NYSE	HL	Mon, Aug 4, 1997	5.31	5.38	5.25	5.31
1594	NYSE	HL	Fri, Aug 1, 1997	5.19	5.31	5.13	5.31
1593	NYSE	HL	Thu, Jul 31, 1997	5.19	5.19	5.13	5.13
1592	NYSE	HL	Wed, Jul 30, 1997	5.19	5.19	5.06	5.13
1591	NYSE	HL	Tue, Jul 29, 1997	5.13	5.19	5.06	5.19
1590	NYSE	HL	Mon, Jul 28, 1997	5.13	5.19	5.06	5.19
1589	NYSE	HL	Fri, Jul 25, 1997	5.13	5.19	5.06	5.13
1588	NYSE	HL	Thu, Jul 24, 1997	5.13	5.19	5.06	5.13
1587	NYSE	HL	Wed, Jul 23, 1997	5.13	5.19	5.13	5.13
1586	NYSE	HL	Tue, Jul 22, 1997	5.13	5.25	5.13	5.13
1585	NYSE	HL	Mon, Jul 21, 1997	5.25	5.25	5.13	5.13
1584	NYSE	HL	Fri, Jul 18, 1997	5.25	5.31	5.13	5.31
1583	NYSE	HL	Thu, Jul 17, 1997	5.19	5.25	5.06	5.19
1582	NYSE	HL	Wed, Jul 16, 1997	5.19	5.25	5.06	5.19
1581	NYSE	HL	Tue, Jul 15, 1997	5.19	5.19	5.06	5.13
1580	NYSE	HL	Mon, Jul 14, 1997	5.19	5.25	5.06	5.19
1579	NYSE	HL	Fri, Jul 11, 1997	5.13	5.19	5.06	5.19
1578	NYSE	HL	Thu, Jul 10, 1997	5.06	5.13	5.00	5.13
1577	NYSE	HL	Wed, Jul 9, 1997	5.00	5.06	4.94	5.00
1576	NYSE	HL	Tue, Jul 8, 1997	5.06	5.13	5.00	5.06
1575	NYSE	HL	Mon, Jul 7, 1997	5.25	5.44	5.00	5.13
1574	NYSE	HL	Thu, Jul 3, 1997	5.38	5.44	5.31	5.31
1573	NYSE	HL	Wed, Jul 2, 1997	5.44	5.50	5.38	5.38
1572	NYSE	HL	Tue, Jul 1, 1997	5.44	5.50	5.44	5.50
1571	NYSE	HL	Mon, Jun 30, 1997	5.38	5.44	5.38	5.44
1570	NYSE	HL	Fri, Jun 27, 1997	5.50	5.50	5.38	5.44
1569	NYSE	HL	Thu, Jun 26, 1997	5.63	5.63	5.50	5.50
1568	NYSE	HL	Wed, Jun 25, 1997	5.50	5.63	5.50	5.63
1567	NYSE	HL	Tue, Jun 24, 1997	5.63	5.63	5.44	5.56
1566	NYSE	HL	Mon, Jun 23, 1997	5.50	5.63	5.38	5.63
1565	NYSE	HL	Fri, Jun 20, 1997	5.63	5.75	5.50	5.50
1564	NYSE	HL	Thu, Jun 19, 1997	5.75	5.75	5.50	5.63
1563	NYSE	HL	Wed, Jun 18, 1997	5.75	5.75	5.63	5.63
1562	NYSE	HL	Tue, Jun 17, 1997	5.88	5.88	5.63	5.75
1561	NYSE	HL	Mon, Jun 16, 1997	6.00	6.00	5.75	5.75
1560	NYSE	HL	Fri, Jun 13, 1997	5.88	6.13	5.88	6.00
1559	NYSE	HL	Thu, Jun 12, 1997	6.00	6.00	5.75	6.00
1558	NYSE	HL	Wed, Jun 11, 1997	6.00	6.13	6.00	6.13
1557	NYSE	HL	Tue, Jun 10, 1997	6.13	6.25	5.88	6.00
1556	NYSE	HL	Mon, Jun 9, 1997	6.13	6.25	6.00	6.13
1555	NYSE	HL	Fri, Jun 6, 1997	6.00	6.25	6.00	6.13
1554	NYSE	HL	Thu, Jun 5, 1997	5.88	6.00	5.75	5.88
1553	NYSE	HL	Wed, Jun 4, 1997	5.75	5.88	5.75	5.75
1552	NYSE	HL	Tue, Jun 3, 1997	5.75	5.88	5.75	5.75
1551	NYSE	HL	Mon, Jun 2, 1997	5.63	5.88	5.63	5.75
1550	NYSE	HL	Fri, May 30, 1997	5.75	5.88	5.63	5.75
1549	NYSE	HL	Thu, May 29, 1997	5.63	5.88	5.63	5.88
1548	NYSE	HL	Wed, May 28, 1997	5.63	5.75	5.50	5.63
1547	NYSE	HL	Tue, May 27, 1997	5.75	5.75	5.63	5.75
1546	NYSE	HL	Fri, May 23, 1997	5.63	5.75	5.50	5.75
1545	NYSE	HL	Thu, May 22, 1997	5.38	5.63	5.38	5.50
1544	NYSE	HL	Wed, May 21, 1997	5.50	5.50	5.38	5.38
1543	NYSE	HL	Tue, May 20, 1997	5.38	5.50	5.38	5.50
1542	NYSE	HL	Mon, May 19, 1997	5.38	5.50	5.31	5.38
1541	NYSE	HL	Fri, May 16, 1997	5.50	5.50	5.38	5.50
1540	NYSE	HL	Thu, May 15, 1997	5.63	5.63	5.50	5.63
1539	NYSE	HL	Wed, May 14, 1997	5.63	5.75	5.63	5.63
1538	NYSE	HL	Tue, May 13, 1997	5.63	5.75	5.63	5.63
1537	NYSE	HL	Mon, May 12, 1997	5.75	5.88	5.50	5.50
1536	NYSE	HL	Fri, May 9, 1997	5.63	5.75	5.50	5.75
1535	NYSE	HL	Thu, May 8, 1997	5.50	5.75	5.50	5.50
1534	NYSE	HL	Wed, May 7, 1997	5.25	5.50	5.25	5.50
1533	NYSE	HL	Tue, May 6, 1997	5.50	5.50	5.25	5.25
1532	NYSE	HL	Mon, May 5, 1997	5.38	5.50	5.38	5.50
1531	NYSE	HL	Fri, May 2, 1997	5.38	5.38	5.25	5.38
1530	NYSE	HL	Thu, May 1, 1997	5.38	5.50	5.25	5.38
1529	NYSE	HL	Wed, Apr 30, 1997	5.50	5.63	5.38	5.38
1528	NYSE	HL	Tue, Apr 29, 1997	5.38	5.50	5.38	5.50
1527	NYSE	HL	Mon, Apr 28, 1997	5.38	5.50	5.38	5.38
1526	NYSE	HL	Fri, Apr 25, 1997	5.38	5.50	5.38	5.50
1525	NYSE	HL	Thu, Apr 24, 1997	5.50	5.50	5.25	5.25
1524	NYSE	HL	Wed, Apr 23, 1997	5.50	5.63	5.38	5.50
1523	NYSE	HL	Tue, Apr 22, 1997	5.63	5.63	5.38	5.63
1522	NYSE	HL	Mon, Apr 21, 1997	5.50	5.75	5.50	5.50
1521	NYSE	HL	Fri, Apr 18, 1997	5.50	5.63	5.50	5.50
1520	NYSE	HL	Thu, Apr 17, 1997	5.50	5.75	5.50	5.50
1519	NYSE	HL	Wed, Apr 16, 1997	5.50	5.63	5.50	5.63
1518	NYSE	HL	Tue, Apr 15, 1997	5.50	5.63	5.38	5.63
1517	NYSE	HL	Mon, Apr 14, 1997	5.63	5.75	5.63	5.63
1516	NYSE	HL	Fri, Apr 11, 1997	5.75	5.88	5.63	5.63
1515	NYSE	HL	Thu, Apr 10, 1997	5.75	5.88	5.63	5.75
1514	NYSE	HL	Wed, Apr 9, 1997	5.63	5.75	5.63	5.63
1513	NYSE	HL	Tue, Apr 8, 1997	5.75	5.88	5.63	5.75
1512	NYSE	HL	Mon, Apr 7, 1997	5.75	5.75	5.63	5.75
1511	NYSE	HL	Fri, Apr 4, 1997	5.88	5.88	5.75	5.88
1510	NYSE	HL	Thu, Apr 3, 1997	5.75	6.00	5.75	5.88
1509	NYSE	HL	Wed, Apr 2, 1997	5.88	6.00	5.75	5.75
1508	NYSE	HL	Tue, Apr 1, 1997	5.88	6.00	5.75	6.00
1507	NYSE	HL	Mon, Mar 31, 1997	5.75	6.00	5.63	5.88
1506	NYSE	HL	Thu, Mar 27, 1997	6.00	6.00	5.75	5.75
1505	NYSE	HL	Wed, Mar 26, 1997	5.75	6.00	5.75	6.00
1504	NYSE	HL	Tue, Mar 25, 1997	5.88	5.88	5.75	5.88
1503	NYSE	HL	Mon, Mar 24, 1997	6.00	6.00	5.88	5.88
1502	NYSE	HL	Fri, Mar 21, 1997	6.25	6.25	6.00	6.00
1501	NYSE	HL	Thu, Mar 20, 1997	6.25	6.38	6.13	6.13
1500	NYSE	HL	Wed, Mar 19, 1997	6.25	6.38	6.13	6.38
1499	NYSE	HL	Tue, Mar 18, 1997	6.13	6.25	6.00	6.25
1498	NYSE	HL	Mon, Mar 17, 1997	6.38	6.38	6.13	6.13
1497	NYSE	HL	Fri, Mar 14, 1997	6.25	6.38	6.25	6.38
1496	NYSE	HL	Thu, Mar 13, 1997	6.38	6.38	6.25	6.25
1495	NYSE	HL	Wed, Mar 12, 1997	6.50	6.50	6.13	6.25
1494	NYSE	HL	Tue, Mar 11, 1997	6.75	6.75	6.50	6.63
1493	NYSE	HL	Mon, Mar 10, 1997	6.38	6.75	6.38	6.63
1492	NYSE	HL	Fri, Mar 7, 1997	6.50	6.63	6.38	6.38
1491	NYSE	HL	Thu, Mar 6, 1997	6.50	6.63	6.38	6.63
1490	NYSE	HL	Wed, Mar 5, 1997	6.63	6.63	6.38	6.38
1489	NYSE	HL	Tue, Mar 4, 1997	6.88	6.88	6.63	6.75
1488	NYSE	HL	Mon, Mar 3, 1997	7.00	7.13	6.88	6.88
1487	NYSE	HL	Fri, Feb 28, 1997	7.13	7.13	6.88	7.13
1486	NYSE	HL	Thu, Feb 27, 1997	7.13	7.25	7.00	7.13
1485	NYSE	HL	Wed, Feb 26, 1997	7.00	7.00	6.75	6.88
1484	NYSE	HL	Tue, Feb 25, 1997	6.88	6.88	6.75	6.88
1483	NYSE	HL	Mon, Feb 24, 1997	7.13	7.25	6.75	6.88
1482	NYSE	HL	Fri, Feb 21, 1997	7.13	7.13	6.75	7.00
1481	NYSE	HL	Thu, Feb 20, 1997	6.50	7.13	6.50	7.13
1480	NYSE	HL	Wed, Feb 19, 1997	6.50	6.63	6.50	6.50
1479	NYSE	HL	Tue, Feb 18, 1997	6.88	6.88	6.63	6.63
1478	NYSE	HL	Fri, Feb 14, 1997	6.63	7.00	6.50	6.88
1477	NYSE	HL	Thu, Feb 13, 1997	6.63	6.75	6.50	6.63
1476	NYSE	HL	Wed, Feb 12, 1997	5.75	6.63	5.75	6.63
1475	NYSE	HL	Tue, Feb 11, 1997	6.00	6.00	5.75	5.75
1474	NYSE	HL	Mon, Feb 10, 1997	6.00	6.13	5.88	6.00
1473	NYSE	HL	Fri, Feb 7, 1997	5.75	6.00	5.75	6.00
1472	NYSE	HL	Thu, Feb 6, 1997	5.88	6.00	5.88	5.88
1471	NYSE	HL	Wed, Feb 5, 1997	5.88	6.13	5.88	5.88
1470	NYSE	HL	Tue, Feb 4, 1997	6.00	6.00	5.75	5.88
1469	NYSE	HL	Mon, Feb 3, 1997	5.63	6.00	5.63	6.00
1468	NYSE	HL	Fri, Jan 31, 1997	5.88	5.88	5.50	5.63
1467	NYSE	HL	Thu, Jan 30, 1997	6.13	6.25	5.75	5.75
1466	NYSE	HL	Wed, Jan 29, 1997	6.13	6.25	6.00	6.25
1465	NYSE	HL	Tue, Jan 28, 1997	6.13	6.13	6.00	6.13
1464	NYSE	HL	Mon, Jan 27, 1997	6.13	6.25	6.00	6.13
1463	NYSE	HL	Fri, Jan 24, 1997	5.75	6.13	5.63	6.13
1462	NYSE	HL	Thu, Jan 23, 1997	5.38	5.63	5.25	5.63
1461	NYSE	HL	Wed, Jan 22, 1997	5.50	5.50	5.38	5.50
1460	NYSE	HL	Tue, Jan 21, 1997	5.50	5.63	5.38	5.50
1459	NYSE	HL	Mon, Jan 20, 1997	5.50	5.50	5.38	5.50
1458	NYSE	HL	Fri, Jan 17, 1997	5.50	5.63	5.50	5.50
1457	NYSE	HL	Thu, Jan 16, 1997	5.50	5.63	5.38	5.50
1456	NYSE	HL	Wed, Jan 15, 1997	5.50	5.63	5.38	5.38
1455	NYSE	HL	Tue, Jan 14, 1997	5.63	5.75	5.50	5.50
1454	NYSE	HL	Mon, Jan 13, 1997	5.75	5.75	5.63	5.75
1453	NYSE	HL	Fri, Jan 10, 1997	5.63	5.75	5.50	5.75
1452	NYSE	HL	Thu, Jan 9, 1997	5.38	5.63	5.25	5.63
1451	NYSE	HL	Wed, Jan 8, 1997	5.38	5.50	5.13	5.25
1450	NYSE	HL	Tue, Jan 7, 1997	5.38	5.50	5.38	5.50
1449	NYSE	HL	Mon, Jan 6, 1997	5.25	5.38	5.25	5.38
1448	NYSE	HL	Fri, Jan 3, 1997	5.50	5.63	5.25	5.38
1447	NYSE	HL	Thu, Jan 2, 1997	5.63	5.63	5.50	5.63
1446	NYSE	HL	Tue, Dec 31, 1996	5.63	5.75	5.50	5.63
1445	NYSE	HL	Mon, Dec 30, 1996	5.63	5.75	5.63	5.75
1444	NYSE	HL	Fri, Dec 27, 1996	5.63	5.75	5.63	5.63
1443	NYSE	HL	Thu, Dec 26, 1996	5.63	5.75	5.63	5.75
1442	NYSE	HL	Tue, Dec 24, 1996	5.63	5.75	5.50	5.75
1441	NYSE	HL	Mon, Dec 23, 1996	5.63	5.75	5.63	5.75
1440	NYSE	HL	Fri, Dec 20, 1996	5.75	5.75	5.63	5.63
1439	NYSE	HL	Thu, Dec 19, 1996	5.75	5.88	5.75	5.75
1438	NYSE	HL	Wed, Dec 18, 1996	5.88	5.88	5.75	5.75
1437	NYSE	HL	Tue, Dec 17, 1996	5.75	6.00	5.75	5.88
1436	NYSE	HL	Mon, Dec 16, 1996	5.88	6.00	5.75	5.75
1435	NYSE	HL	Fri, Dec 13, 1996	6.00	6.00	5.75	5.75
1434	NYSE	HL	Thu, Dec 12, 1996	5.88	6.00	5.88	6.00
1433	NYSE	HL	Wed, Dec 11, 1996	6.13	6.13	5.88	5.88
1432	NYSE	HL	Tue, Dec 10, 1996	6.00	6.13	5.88	6.13
1431	NYSE	HL	Mon, Dec 9, 1996	6.13	6.25	6.00	6.00
1430	NYSE	HL	Fri, Dec 6, 1996	6.13	6.13	6.00	6.13
1429	NYSE	HL	Thu, Dec 5, 1996	5.88	6.25	5.75	6.13
1428	NYSE	HL	Wed, Dec 4, 1996	6.00	6.13	5.88	6.00
1427	NYSE	HL	Tue, Dec 3, 1996	6.00	6.13	5.81	5.88
1426	NYSE	HL	Mon, Dec 2, 1996	5.75	5.88	5.75	5.88
1425	NYSE	HL	Fri, Nov 29, 1996	5.75	5.88	5.63	5.88
1424	NYSE	HL	Wed, Nov 27, 1996	5.63	5.75	5.63	5.63
1423	NYSE	HL	Tue, Nov 26, 1996	5.75	5.75	5.63	5.63
1422	NYSE	HL	Mon, Nov 25, 1996	5.75	5.88	5.63	5.88
1421	NYSE	HL	Fri, Nov 22, 1996	5.88	5.88	5.63	5.63
1420	NYSE	HL	Thu, Nov 21, 1996	5.88	5.88	5.75	5.88
1419	NYSE	HL	Wed, Nov 20, 1996	6.00	6.00	5.75	5.88
1418	NYSE	HL	Tue, Nov 19, 1996	5.88	5.88	5.75	5.88
1417	NYSE	HL	Mon, Nov 18, 1996	6.13	6.13	5.88	6.00
1416	NYSE	HL	Fri, Nov 15, 1996	6.13	6.25	6.00	6.25
1415	NYSE	HL	Thu, Nov 14, 1996	6.25	6.25	6.00	6.25
1414	NYSE	HL	Wed, Nov 13, 1996	6.38	6.50	6.25	6.38
1413	NYSE	HL	Tue, Nov 12, 1996	6.13	6.38	6.13	6.38
1412	NYSE	HL	Mon, Nov 11, 1996	6.13	6.25	6.00	6.25
1411	NYSE	HL	Fri, Nov 8, 1996	5.88	6.25	5.88	6.00
1410	NYSE	HL	Thu, Nov 7, 1996	5.75	6.00	5.75	6.00
1409	NYSE	HL	Wed, Nov 6, 1996	5.75	5.88	5.63	5.63
1408	NYSE	HL	Tue, Nov 5, 1996	6.00	6.00	5.75	5.75
1407	NYSE	HL	Mon, Nov 4, 1996	5.75	6.00	5.75	6.00
1406	NYSE	HL	Fri, Nov 1, 1996	5.75	5.88	5.63	5.88
1405	NYSE	HL	Thu, Oct 31, 1996	5.75	5.88	5.63	5.75
1404	NYSE	HL	Wed, Oct 30, 1996	5.75	5.88	5.63	5.75
1403	NYSE	HL	Tue, Oct 29, 1996	5.88	6.00	5.75	5.75
1402	NYSE	HL	Mon, Oct 28, 1996	6.00	6.00	5.88	5.88
1401	NYSE	HL	Fri, Oct 25, 1996	6.00	6.00	5.88	5.88
1400	NYSE	HL	Thu, Oct 24, 1996	5.88	6.00	5.88	6.00
1399	NYSE	HL	Wed, Oct 23, 1996	6.00	6.13	5.88	6.00
1398	NYSE	HL	Tue, Oct 22, 1996	6.13	6.13	6.00	6.13
1397	NYSE	HL	Mon, Oct 21, 1996	6.00	6.13	5.88	6.13
1396	NYSE	HL	Fri, Oct 18, 1996	6.00	6.00	5.88	6.00
1395	NYSE	HL	Thu, Oct 17, 1996	6.25	6.38	6.00	6.00
1394	NYSE	HL	Wed, Oct 16, 1996	6.38	6.38	6.25	6.38
1393	NYSE	HL	Tue, Oct 15, 1996	6.38	6.38	6.25	6.38
1392	NYSE	HL	Mon, Oct 14, 1996	6.38	6.50	6.25	6.38
1391	NYSE	HL	Fri, Oct 11, 1996	6.38	6.38	6.25	6.38
1390	NYSE	HL	Thu, Oct 10, 1996	6.25	6.50	6.13	6.38
1389	NYSE	HL	Wed, Oct 9, 1996	6.38	6.38	6.13	6.25
1388	NYSE	HL	Tue, Oct 8, 1996	6.50	6.50	6.25	6.25
1387	NYSE	HL	Mon, Oct 7, 1996	6.50	6.63	6.38	6.38
1386	NYSE	HL	Fri, Oct 4, 1996	6.63	6.63	6.38	6.63
1385	NYSE	HL	Thu, Oct 3, 1996	6.75	6.75	6.50	6.50
1384	NYSE	HL	Wed, Oct 2, 1996	6.75	6.75	6.50	6.75
1383	NYSE	HL	Tue, Oct 1, 1996	6.75	6.75	6.63	6.63
1382	NYSE	HL	Mon, Sep 30, 1996	6.75	6.88	6.63	6.75
1381	NYSE	HL	Fri, Sep 27, 1996	6.88	7.00	6.75	6.88
1380	NYSE	HL	Thu, Sep 26, 1996	7.00	7.00	6.75	6.88
1379	NYSE	HL	Wed, Sep 25, 1996	7.13	7.25	7.00	7.13
1378	NYSE	HL	Tue, Sep 24, 1996	7.00	7.13	6.88	7.13
1377	NYSE	HL	Mon, Sep 23, 1996	6.75	7.00	6.75	7.00
1376	NYSE	HL	Fri, Sep 20, 1996	6.75	6.88	6.50	6.88
1375	NYSE	HL	Thu, Sep 19, 1996	6.88	7.00	6.75	6.75
1374	NYSE	HL	Wed, Sep 18, 1996	6.75	7.00	6.75	7.00
1373	NYSE	HL	Tue, Sep 17, 1996	6.75	6.88	6.75	6.75
1372	NYSE	HL	Mon, Sep 16, 1996	6.75	6.88	6.75	6.88
1371	NYSE	HL	Fri, Sep 13, 1996	6.63	6.88	6.63	6.88
1370	NYSE	HL	Thu, Sep 12, 1996	6.63	6.75	6.50	6.63
1369	NYSE	HL	Wed, Sep 11, 1996	6.75	6.75	6.63	6.75
1368	NYSE	HL	Tue, Sep 10, 1996	6.75	6.75	6.63	6.75
1367	NYSE	HL	Mon, Sep 9, 1996	6.88	6.88	6.63	6.75
1366	NYSE	HL	Fri, Sep 6, 1996	6.75	6.88	6.75	6.88
1365	NYSE	HL	Thu, Sep 5, 1996	6.88	7.00	6.75	6.88
1364	NYSE	HL	Wed, Sep 4, 1996	6.88	7.00	6.88	6.88
1363	NYSE	HL	Tue, Sep 3, 1996	6.88	7.00	6.75	7.00
1362	NYSE	HL	Fri, Aug 30, 1996	6.88	7.00	6.75	6.88
1361	NYSE	HL	Thu, Aug 29, 1996	7.25	7.25	6.88	7.00
1360	NYSE	HL	Wed, Aug 28, 1996	7.25	7.25	7.13	7.13
1359	NYSE	HL	Tue, Aug 27, 1996	7.25	7.38	7.13	7.25
1358	NYSE	HL	Mon, Aug 26, 1996	7.38	7.38	7.25	7.38
1357	NYSE	HL	Fri, Aug 23, 1996	7.38	7.50	7.25	7.25
1356	NYSE	HL	Thu, Aug 22, 1996	7.25	7.50	7.25	7.38
1355	NYSE	HL	Wed, Aug 21, 1996	7.25	7.50	7.25	7.25
1354	NYSE	HL	Tue, Aug 20, 1996	7.13	7.38	7.13	7.38
1353	NYSE	HL	Mon, Aug 19, 1996	6.75	7.13	6.75	7.13
1352	NYSE	HL	Fri, Aug 16, 1996	6.75	6.88	6.75	6.75
1351	NYSE	HL	Thu, Aug 15, 1996	6.75	6.88	6.75	6.88
1350	NYSE	HL	Wed, Aug 14, 1996	6.75	6.88	6.75	6.75
1349	NYSE	HL	Tue, Aug 13, 1996	6.75	6.88	6.75	6.88
1348	NYSE	HL	Mon, Aug 12, 1996	6.75	6.75	6.63	6.63
1347	NYSE	HL	Fri, Aug 9, 1996	6.88	6.88	6.63	6.63
1346	NYSE	HL	Thu, Aug 8, 1996	6.88	6.88	6.63	6.88
1345	NYSE	HL	Wed, Aug 7, 1996	7.00	7.00	6.88	6.88
1344	NYSE	HL	Tue, Aug 6, 1996	6.88	7.00	6.88	6.88
1343	NYSE	HL	Mon, Aug 5, 1996	6.88	7.13	6.88	7.00
1342	NYSE	HL	Fri, Aug 2, 1996	6.63	6.75	6.50	6.75
1341	NYSE	HL	Thu, Aug 1, 1996	6.38	6.75	6.00	6.63
1340	NYSE	HL	Wed, Jul 31, 1996	6.00	6.38	6.00	6.25
1339	NYSE	HL	Tue, Jul 30, 1996	6.00	6.00	5.88	5.88
1338	NYSE	HL	Mon, Jul 29, 1996	6.13	6.25	5.88	5.88
1337	NYSE	HL	Fri, Jul 26, 1996	5.88	6.25	5.88	6.25
1336	NYSE	HL	Thu, Jul 25, 1996	5.75	5.88	5.75	5.88
1335	NYSE	HL	Wed, Jul 24, 1996	5.88	6.00	5.75	5.88
1334	NYSE	HL	Tue, Jul 23, 1996	6.00	6.00	5.75	5.75
1333	NYSE	HL	Mon, Jul 22, 1996	5.88	6.00	5.88	6.00
1332	NYSE	HL	Fri, Jul 19, 1996	6.00	6.00	5.88	5.88
1331	NYSE	HL	Thu, Jul 18, 1996	5.88	6.00	5.88	6.00
1330	NYSE	HL	Wed, Jul 17, 1996	6.00	6.13	5.88	5.88
1329	NYSE	HL	Tue, Jul 16, 1996	6.25	6.38	5.63	5.88
1328	NYSE	HL	Mon, Jul 15, 1996	6.63	6.63	6.25	6.25
1327	NYSE	HL	Fri, Jul 12, 1996	6.75	6.75	6.63	6.63
1326	NYSE	HL	Thu, Jul 11, 1996	6.75	6.75	6.50	6.63
1325	NYSE	HL	Wed, Jul 10, 1996	6.88	6.88	6.75	6.75
1324	NYSE	HL	Tue, Jul 9, 1996	7.00	7.00	6.75	6.88
1323	NYSE	HL	Mon, Jul 8, 1996	7.13	7.13	6.88	6.88
1322	NYSE	HL	Fri, Jul 5, 1996	7.00	7.25	6.88	7.25
1321	NYSE	HL	Wed, Jul 3, 1996	7.13	7.13	7.00	7.00
1320	NYSE	HL	Tue, Jul 2, 1996	7.13	7.13	7.00	7.13
1319	NYSE	HL	Mon, Jul 1, 1996	7.13	7.25	7.00	7.00
1318	NYSE	HL	Fri, Jun 28, 1996	7.25	7.25	7.00	7.00
1317	NYSE	HL	Thu, Jun 27, 1996	7.13	7.25	7.00	7.13
1316	NYSE	HL	Wed, Jun 26, 1996	7.25	7.25	7.00	7.25
1315	NYSE	HL	Tue, Jun 25, 1996	7.25	7.38	7.25	7.38
1314	NYSE	HL	Mon, Jun 24, 1996	7.13	7.38	7.13	7.38
1313	NYSE	HL	Fri, Jun 21, 1996	7.38	7.38	7.13	7.13
1312	NYSE	HL	Thu, Jun 20, 1996	7.50	7.50	7.25	7.25
1311	NYSE	HL	Wed, Jun 19, 1996	7.38	7.50	7.38	7.38
1310	NYSE	HL	Tue, Jun 18, 1996	7.38	7.50	7.25	7.25
1309	NYSE	HL	Mon, Jun 17, 1996	7.50	7.63	7.38	7.38
1308	NYSE	HL	Fri, Jun 14, 1996	7.50	7.63	7.38	7.50
1307	NYSE	HL	Thu, Jun 13, 1996	7.38	7.50	7.25	7.50
1306	NYSE	HL	Wed, Jun 12, 1996	7.25	7.50	7.25	7.25
1305	NYSE	HL	Tue, Jun 11, 1996	7.25	7.38	7.13	7.38
1304	NYSE	HL	Mon, Jun 10, 1996	7.38	7.38	7.25	7.25
1303	NYSE	HL	Fri, Jun 7, 1996	7.50	7.50	7.38	7.38
1302	NYSE	HL	Thu, Jun 6, 1996	7.25	7.50	7.25	7.38
1301	NYSE	HL	Wed, Jun 5, 1996	7.50	7.63	7.25	7.25
1300	NYSE	HL	Tue, Jun 4, 1996	7.75	7.88	7.63	7.63
1299	NYSE	HL	Mon, Jun 3, 1996	7.88	8.00	7.75	7.88
1298	NYSE	HL	Fri, May 31, 1996	7.75	8.13	7.75	8.00
1297	NYSE	HL	Thu, May 30, 1996	7.63	7.75	7.50	7.63
1296	NYSE	HL	Wed, May 29, 1996	7.63	7.75	7.50	7.63
1295	NYSE	HL	Tue, May 28, 1996	7.63	7.75	7.50	7.50
1294	NYSE	HL	Fri, May 24, 1996	7.63	7.63	7.50	7.50
1293	NYSE	HL	Thu, May 23, 1996	7.63	7.75	7.63	7.63
1292	NYSE	HL	Wed, May 22, 1996	7.75	7.75	7.63	7.63
1291	NYSE	HL	Tue, May 21, 1996	7.75	7.88	7.63	7.75
1290	NYSE	HL	Mon, May 20, 1996	7.75	7.88	7.63	7.75
1289	NYSE	HL	Fri, May 17, 1996	8.00	8.00	7.75	7.88
1288	NYSE	HL	Thu, May 16, 1996	7.88	8.00	7.88	7.88
1287	NYSE	HL	Wed, May 15, 1996	7.88	8.13	7.88	7.88
1286	NYSE	HL	Tue, May 14, 1996	7.75	8.00	7.75	7.88
1285	NYSE	HL	Mon, May 13, 1996	8.00	8.00	7.75	7.75
1284	NYSE	HL	Fri, May 10, 1996	8.00	8.13	7.88	7.88
1283	NYSE	HL	Thu, May 9, 1996	8.13	8.13	7.88	8.00
1282	NYSE	HL	Wed, May 8, 1996	8.00	8.38	8.00	8.00
1281	NYSE	HL	Tue, May 7, 1996	7.63	8.00	7.63	7.88
1280	NYSE	HL	Mon, May 6, 1996	7.38	7.63	7.38	7.56
1279	NYSE	HL	Fri, May 3, 1996	7.38	7.50	7.25	7.25
1278	NYSE	HL	Thu, May 2, 1996	7.75	7.75	7.25	7.25
1277	NYSE	HL	Wed, May 1, 1996	7.75	7.88	7.63	7.63
1276	NYSE	HL	Tue, Apr 30, 1996	7.50	7.88	7.50	7.75
1275	NYSE	HL	Mon, Apr 29, 1996	7.50	7.50	7.38	7.38
1274	NYSE	HL	Fri, Apr 26, 1996	7.63	7.63	7.38	7.38
1273	NYSE	HL	Thu, Apr 25, 1996	7.25	7.75	7.25	7.50
1272	NYSE	HL	Wed, Apr 24, 1996	7.13	7.38	7.00	7.25
1271	NYSE	HL	Tue, Apr 23, 1996	7.38	7.38	7.13	7.25
1270	NYSE	HL	Mon, Apr 22, 1996	7.25	7.38	7.13	7.25
1269	NYSE	HL	Fri, Apr 19, 1996	7.25	7.25	7.13	7.13
1268	NYSE	HL	Thu, Apr 18, 1996	7.38	7.38	7.00	7.25
1267	NYSE	HL	Wed, Apr 17, 1996	7.63	7.63	7.25	7.25
1266	NYSE	HL	Tue, Apr 16, 1996	7.63	7.75	7.38	7.50
1265	NYSE	HL	Mon, Apr 15, 1996	7.50	7.63	7.50	7.63
1264	NYSE	HL	Fri, Apr 12, 1996	7.63	7.75	7.63	7.63
1263	NYSE	HL	Thu, Apr 11, 1996	7.88	8.00	7.75	7.75
1262	NYSE	HL	Wed, Apr 10, 1996	7.75	8.00	7.63	8.00
1261	NYSE	HL	Tue, Apr 9, 1996	7.88	7.88	7.63	7.75
1260	NYSE	HL	Mon, Apr 8, 1996	7.75	8.00	7.50	8.00
1259	NYSE	HL	Thu, Apr 4, 1996	7.75	7.75	7.50	7.63
1258	NYSE	HL	Wed, Apr 3, 1996	7.63	7.88	7.63	7.75
1257	NYSE	HL	Tue, Apr 2, 1996	7.50	7.63	7.38	7.50
1256	NYSE	HL	Mon, Apr 1, 1996	7.63	7.63	7.50	7.63
1255	NYSE	HL	Fri, Mar 29, 1996	7.50	7.75	7.38	7.63
1254	NYSE	HL	Thu, Mar 28, 1996	7.75	7.75	7.25	7.38
1253	NYSE	HL	Wed, Mar 27, 1996	7.88	8.00	7.75	7.88
1252	NYSE	HL	Tue, Mar 26, 1996	7.50	7.88	7.38	7.88
1251	NYSE	HL	Mon, Mar 25, 1996	7.25	7.50	7.13	7.50
1250	NYSE	HL	Fri, Mar 22, 1996	7.38	7.50	7.38	7.50
1249	NYSE	HL	Thu, Mar 21, 1996	7.38	7.63	7.38	7.50
1248	NYSE	HL	Wed, Mar 20, 1996	7.38	7.50	7.25	7.38
1247	NYSE	HL	Tue, Mar 19, 1996	7.50	7.63	7.38	7.38
1246	NYSE	HL	Mon, Mar 18, 1996	7.63	7.63	7.38	7.63
1245	NYSE	HL	Fri, Mar 15, 1996	7.88	7.88	7.63	7.63
1244	NYSE	HL	Thu, Mar 14, 1996	8.00	8.13	7.88	8.00
1243	NYSE	HL	Wed, Mar 13, 1996	7.88	8.25	7.88	8.13
1242	NYSE	HL	Tue, Mar 12, 1996	7.75	7.88	7.63	7.88
1241	NYSE	HL	Mon, Mar 11, 1996	7.75	7.88	7.63	7.75
1240	NYSE	HL	Fri, Mar 8, 1996	8.00	8.00	7.63	7.75
1239	NYSE	HL	Thu, Mar 7, 1996	7.88	7.88	7.75	7.88
1238	NYSE	HL	Wed, Mar 6, 1996	7.75	7.88	7.75	7.88
1237	NYSE	HL	Tue, Mar 5, 1996	7.63	7.88	7.63	7.63
1236	NYSE	HL	Mon, Mar 4, 1996	7.88	7.88	7.63	7.63
1235	NYSE	HL	Fri, Mar 1, 1996	8.50	8.50	8.13	8.13
1234	NYSE	HL	Thu, Feb 29, 1996	8.75	8.88	8.50	8.63
1233	NYSE	HL	Wed, Feb 28, 1996	8.75	8.75	8.63	8.63
1232	NYSE	HL	Tue, Feb 27, 1996	8.75	9.13	8.75	8.88
1231	NYSE	HL	Mon, Feb 26, 1996	8.75	9.00	8.75	8.88
1230	NYSE	HL	Fri, Feb 23, 1996	8.88	8.88	8.63	8.75
1229	NYSE	HL	Thu, Feb 22, 1996	8.75	8.88	8.63	8.88
1228	NYSE	HL	Wed, Feb 21, 1996	8.50	8.88	8.25	8.88
1227	NYSE	HL	Tue, Feb 20, 1996	8.50	8.88	8.50	8.50
1226	NYSE	HL	Fri, Feb 16, 1996	8.75	9.00	8.63	8.75
1225	NYSE	HL	Thu, Feb 15, 1996	8.75	8.75	8.50	8.63
1224	NYSE	HL	Wed, Feb 14, 1996	8.50	8.75	8.38	8.75
1223	NYSE	HL	Tue, Feb 13, 1996	8.50	8.63	8.25	8.50
1222	NYSE	HL	Mon, Feb 12, 1996	8.63	9.00	8.38	8.50
1221	NYSE	HL	Fri, Feb 9, 1996	8.75	8.88	8.50	8.63
1220	NYSE	HL	Thu, Feb 8, 1996	8.38	8.88	8.38	8.75
1219	NYSE	HL	Wed, Feb 7, 1996	9.25	9.38	8.50	8.50
1218	NYSE	HL	Tue, Feb 6, 1996	9.13	9.25	8.88	9.00
1217	NYSE	HL	Mon, Feb 5, 1996	9.25	9.50	9.25	9.38
1216	NYSE	HL	Fri, Feb 2, 1996	9.13	9.50	9.13	9.25
1215	NYSE	HL	Thu, Feb 1, 1996	8.88	9.25	8.88	9.00
1214	NYSE	HL	Wed, Jan 31, 1996	8.63	8.75	8.50	8.63
1213	NYSE	HL	Tue, Jan 30, 1996	8.50	8.63	8.38	8.50
1212	NYSE	HL	Mon, Jan 29, 1996	8.38	8.63	8.25	8.50
1211	NYSE	HL	Fri, Jan 26, 1996	8.25	8.50	8.13	8.38
1210	NYSE	HL	Thu, Jan 25, 1996	8.38	8.38	8.25	8.38
1209	NYSE	HL	Wed, Jan 24, 1996	8.25	8.25	7.88	8.13
1208	NYSE	HL	Tue, Jan 23, 1996	8.25	8.38	8.25	8.25
1207	NYSE	HL	Mon, Jan 22, 1996	8.25	8.50	8.13	8.50
1206	NYSE	HL	Fri, Jan 19, 1996	7.88	8.13	7.75	8.13
1205	NYSE	HL	Thu, Jan 18, 1996	8.00	8.13	7.75	7.75
1204	NYSE	HL	Wed, Jan 17, 1996	8.00	8.25	7.88	8.25
1203	NYSE	HL	Tue, Jan 16, 1996	8.00	8.00	7.75	8.00
1202	NYSE	HL	Mon, Jan 15, 1996	7.75	8.00	7.63	8.00
1201	NYSE	HL	Fri, Jan 12, 1996	7.88	8.00	7.75	7.88
1200	NYSE	HL	Thu, Jan 11, 1996	8.25	8.25	7.75	7.75
1199	NYSE	HL	Wed, Jan 10, 1996	8.00	8.38	8.00	8.13
1198	NYSE	HL	Tue, Jan 9, 1996	8.13	8.25	7.75	8.00
1197	NYSE	HL	Mon, Jan 8, 1996	7.75	8.13	7.75	8.13
1196	NYSE	HL	Fri, Jan 5, 1996	7.50	7.75	7.38	7.75
1195	NYSE	HL	Thu, Jan 4, 1996	7.38	7.38	7.25	7.38
1194	NYSE	HL	Wed, Jan 3, 1996	7.38	7.50	7.25	7.50
1193	NYSE	HL	Tue, Jan 2, 1996	7.00	7.38	7.00	7.38
1192	NYSE	HL	Fri, Dec 29, 1995	6.75	7.00	6.75	6.88
1191	NYSE	HL	Thu, Dec 28, 1995	6.88	7.00	6.75	6.75
1190	NYSE	HL	Wed, Dec 27, 1995	7.00	7.13	6.88	6.88
1189	NYSE	HL	Tue, Dec 26, 1995	7.13	7.13	7.00	7.00
1188	NYSE	HL	Fri, Dec 22, 1995	7.00	7.25	7.00	7.13
1187	NYSE	HL	Thu, Dec 21, 1995	7.13	7.25	7.00	7.00
1186	NYSE	HL	Wed, Dec 20, 1995	7.13	7.38	7.13	7.13
1185	NYSE	HL	Tue, Dec 19, 1995	7.38	7.38	7.13	7.25
1184	NYSE	HL	Mon, Dec 18, 1995	7.25	7.50	7.13	7.25
1183	NYSE	HL	Fri, Dec 15, 1995	7.25	7.25	7.13	7.13
1182	NYSE	HL	Thu, Dec 14, 1995	7.38	7.50	7.13	7.13
1181	NYSE	HL	Wed, Dec 13, 1995	7.38	7.63	7.25	7.38
1180	NYSE	HL	Tue, Dec 12, 1995	7.38	7.50	7.38	7.38
1179	NYSE	HL	Mon, Dec 11, 1995	7.25	7.50	7.25	7.38
1178	NYSE	HL	Fri, Dec 8, 1995	7.13	7.38	7.13	7.38
1177	NYSE	HL	Thu, Dec 7, 1995	7.38	7.50	7.13	7.13
1176	NYSE	HL	Wed, Dec 6, 1995	7.50	7.50	7.25	7.38
1175	NYSE	HL	Tue, Dec 5, 1995	7.13	7.38	7.00	7.31
1174	NYSE	HL	Mon, Dec 4, 1995	7.13	7.25	7.00	7.13
1173	NYSE	HL	Fri, Dec 1, 1995	7.13	7.13	7.00	7.00
1172	NYSE	HL	Thu, Nov 30, 1995	7.13	7.25	7.00	7.25
1171	NYSE	HL	Wed, Nov 29, 1995	7.38	7.38	7.00	7.13
1170	NYSE	HL	Tue, Nov 28, 1995	7.50	7.63	7.25	7.38
1169	NYSE	HL	Mon, Nov 27, 1995	7.00	7.25	7.00	7.25
1168	NYSE	HL	Fri, Nov 24, 1995	6.88	7.00	6.88	6.88
1167	NYSE	HL	Wed, Nov 22, 1995	7.00	7.00	6.88	6.88
1166	NYSE	HL	Tue, Nov 21, 1995	7.00	7.13	6.88	7.00
1165	NYSE	HL	Mon, Nov 20, 1995	7.25	7.25	7.00	7.13
1164	NYSE	HL	Fri, Nov 17, 1995	7.25	7.25	7.00	7.25
1163	NYSE	HL	Thu, Nov 16, 1995	7.38	7.50	7.13	7.25
1162	NYSE	HL	Wed, Nov 15, 1995	7.38	7.50	7.38	7.38
1161	NYSE	HL	Tue, Nov 14, 1995	7.50	7.63	7.38	7.38
1160	NYSE	HL	Mon, Nov 13, 1995	7.75	7.75	7.50	7.63
1159	NYSE	HL	Fri, Nov 10, 1995	7.75	7.88	7.50	7.63
1158	NYSE	HL	Thu, Nov 9, 1995	7.50	7.75	7.50	7.63
1157	NYSE	HL	Wed, Nov 8, 1995	7.88	7.88	7.50	7.63
1156	NYSE	HL	Tue, Nov 7, 1995	7.75	8.00	7.63	7.75
1155	NYSE	HL	Mon, Nov 6, 1995	7.63	7.75	7.50	7.63
1154	NYSE	HL	Fri, Nov 3, 1995	7.63	7.75	7.38	7.50
1153	NYSE	HL	Thu, Nov 2, 1995	7.25	7.63	7.13	7.63
1152	NYSE	HL	Wed, Nov 1, 1995	7.13	7.38	6.88	7.38
1151	NYSE	HL	Tue, Oct 31, 1995	7.88	7.88	7.25	7.38
1150	NYSE	HL	Mon, Oct 30, 1995	7.25	7.63	7.25	7.63
1149	NYSE	HL	Fri, Oct 27, 1995	7.50	7.63	6.63	7.00
1148	NYSE	HL	Thu, Oct 26, 1995	8.75	8.75	7.13	7.50
1147	NYSE	HL	Wed, Oct 25, 1995	9.88	10.00	9.63	9.63
1146	NYSE	HL	Tue, Oct 24, 1995	9.88	10.00	9.75	9.88
1145	NYSE	HL	Mon, Oct 23, 1995	10.00	10.13	9.88	9.88
1144	NYSE	HL	Fri, Oct 20, 1995	10.13	10.13	9.88	9.88
1143	NYSE	HL	Thu, Oct 19, 1995	10.13	10.38	10.00	10.13
1142	NYSE	HL	Wed, Oct 18, 1995	11.13	11.13	10.13	10.13
1141	NYSE	HL	Tue, Oct 17, 1995	11.50	11.50	11.00	11.00
1140	NYSE	HL	Mon, Oct 16, 1995	11.75	11.88	11.50	11.63
1139	NYSE	HL	Fri, Oct 13, 1995	11.88	12.00	11.75	11.88
1138	NYSE	HL	Thu, Oct 12, 1995	12.00	12.13	11.88	11.88
1137	NYSE	HL	Wed, Oct 11, 1995	12.13	12.25	12.00	12.13
1136	NYSE	HL	Tue, Oct 10, 1995	12.25	12.38	12.13	12.25
1135	NYSE	HL	Mon, Oct 9, 1995	12.25	12.38	12.25	12.25
1134	NYSE	HL	Fri, Oct 6, 1995	11.88	12.13	11.88	12.13
1133	NYSE	HL	Thu, Oct 5, 1995	11.75	12.13	11.75	11.88
1132	NYSE	HL	Wed, Oct 4, 1995	11.88	12.00	11.75	11.75
1131	NYSE	HL	Tue, Oct 3, 1995	12.13	12.13	11.75	11.88
1130	NYSE	HL	Mon, Oct 2, 1995	12.13	12.13	11.88	12.00
1129	NYSE	HL	Fri, Sep 29, 1995	12.13	12.13	12.00	12.13
1128	NYSE	HL	Thu, Sep 28, 1995	12.00	12.13	12.00	12.13
1127	NYSE	HL	Wed, Sep 27, 1995	11.88	12.13	11.88	12.00
1126	NYSE	HL	Tue, Sep 26, 1995	12.13	12.25	12.00	12.00
1125	NYSE	HL	Mon, Sep 25, 1995	12.13	12.38	12.00	12.13
1124	NYSE	HL	Fri, Sep 22, 1995	12.38	12.38	12.13	12.25
1123	NYSE	HL	Thu, Sep 21, 1995	11.88	12.50	11.75	12.38
1122	NYSE	HL	Wed, Sep 20, 1995	12.00	12.13	11.75	11.75
1121	NYSE	HL	Tue, Sep 19, 1995	12.38	12.38	12.00	12.00
1120	NYSE	HL	Mon, Sep 18, 1995	12.25	12.63	12.25	12.38
1119	NYSE	HL	Fri, Sep 15, 1995	12.25	12.38	12.13	12.25
1118	NYSE	HL	Thu, Sep 14, 1995	12.25	12.38	12.13	12.25
1117	NYSE	HL	Wed, Sep 13, 1995	12.63	12.63	12.13	12.13
1116	NYSE	HL	Tue, Sep 12, 1995	12.88	12.88	12.50	12.75
1115	NYSE	HL	Mon, Sep 11, 1995	12.25	13.00	12.25	12.88
1114	NYSE	HL	Fri, Sep 8, 1995	12.13	12.38	12.13	12.25
1113	NYSE	HL	Thu, Sep 7, 1995	11.88	12.25	11.88	12.13
1112	NYSE	HL	Wed, Sep 6, 1995	11.50	11.88	11.38	11.88
1111	NYSE	HL	Tue, Sep 5, 1995	11.13	11.38	11.13	11.38
1110	NYSE	HL	Fri, Sep 1, 1995	11.38	11.38	11.13	11.25
1109	NYSE	HL	Thu, Aug 31, 1995	11.25	11.50	11.25	11.50
1108	NYSE	HL	Wed, Aug 30, 1995	11.63	11.75	11.13	11.25
1107	NYSE	HL	Tue, Aug 29, 1995	11.75	11.88	11.75	11.75
1106	NYSE	HL	Mon, Aug 28, 1995	11.63	11.88	11.50	11.88
1105	NYSE	HL	Fri, Aug 25, 1995	11.50	11.63	11.50	11.63
1104	NYSE	HL	Thu, Aug 24, 1995	11.38	11.63	11.38	11.50
1103	NYSE	HL	Wed, Aug 23, 1995	10.88	11.50	10.88	11.50
1102	NYSE	HL	Tue, Aug 22, 1995	11.00	11.00	10.75	10.75
1101	NYSE	HL	Mon, Aug 21, 1995	11.25	11.25	11.00	11.13
1100	NYSE	HL	Fri, Aug 18, 1995	11.13	11.25	11.00	11.00
1099	NYSE	HL	Thu, Aug 17, 1995	10.88	11.13	10.75	11.00
1098	NYSE	HL	Wed, Aug 16, 1995	10.38	10.75	10.38	10.63
1097	NYSE	HL	Tue, Aug 15, 1995	10.75	10.75	10.38	10.38
1096	NYSE	HL	Mon, Aug 14, 1995	10.25	10.50	10.25	10.50
1095	NYSE	HL	Fri, Aug 11, 1995	10.38	10.38	10.13	10.13
1094	NYSE	HL	Thu, Aug 10, 1995	10.63	10.63	10.38	10.50
1093	NYSE	HL	Wed, Aug 9, 1995	10.63	10.75	10.38	10.50
1092	NYSE	HL	Tue, Aug 8, 1995	10.50	10.63	10.38	10.63
1091	NYSE	HL	Mon, Aug 7, 1995	10.38	10.50	10.38	10.38
1090	NYSE	HL	Fri, Aug 4, 1995	10.38	10.50	10.25	10.38
1089	NYSE	HL	Thu, Aug 3, 1995	10.50	10.63	10.38	10.50
1088	NYSE	HL	Wed, Aug 2, 1995	10.38	10.50	10.38	10.50
1087	NYSE	HL	Tue, Aug 1, 1995	10.13	10.50	10.13	10.50
1086	NYSE	HL	Mon, Jul 31, 1995	10.25	10.25	10.00	10.00
1085	NYSE	HL	Fri, Jul 28, 1995	10.13	10.25	10.13	10.13
1084	NYSE	HL	Thu, Jul 27, 1995	10.25	10.38	10.13	10.13
1083	NYSE	HL	Wed, Jul 26, 1995	10.38	10.50	10.13	10.38
1082	NYSE	HL	Tue, Jul 25, 1995	10.50	10.50	10.25	10.38
1081	NYSE	HL	Mon, Jul 24, 1995	10.38	10.50	10.25	10.50
1080	NYSE	HL	Fri, Jul 21, 1995	10.25	10.38	10.13	10.38
1079	NYSE	HL	Thu, Jul 20, 1995	10.25	10.38	10.13	10.25
1078	NYSE	HL	Wed, Jul 19, 1995	10.88	10.88	10.25	10.25
1077	NYSE	HL	Tue, Jul 18, 1995	10.75	10.75	10.50	10.63
1076	NYSE	HL	Mon, Jul 17, 1995	10.38	10.75	10.38	10.75
1075	NYSE	HL	Fri, Jul 14, 1995	10.50	10.75	10.38	10.38
1074	NYSE	HL	Thu, Jul 13, 1995	10.75	10.88	10.38	10.38
1073	NYSE	HL	Wed, Jul 12, 1995	10.88	11.13	10.63	10.88
1072	NYSE	HL	Tue, Jul 11, 1995	10.38	10.75	10.38	10.75
1071	NYSE	HL	Mon, Jul 10, 1995	10.63	10.75	10.38	10.50
1070	NYSE	HL	Fri, Jul 7, 1995	10.88	10.88	10.50	10.63
1069	NYSE	HL	Thu, Jul 6, 1995	10.25	10.75	10.25	10.75
1068	NYSE	HL	Wed, Jul 5, 1995	10.25	10.38	10.25	10.38
1067	NYSE	HL	Mon, Jul 3, 1995	10.38	10.38	10.25	10.25
1066	NYSE	HL	Fri, Jun 30, 1995	10.50	10.50	10.13	10.38
1065	NYSE	HL	Thu, Jun 29, 1995	10.63	10.75	10.50	10.50
1064	NYSE	HL	Wed, Jun 28, 1995	10.75	10.88	10.50	10.50
1063	NYSE	HL	Tue, Jun 27, 1995	10.88	10.88	10.75	10.75
1062	NYSE	HL	Mon, Jun 26, 1995	11.00	11.13	10.88	10.88
1061	NYSE	HL	Fri, Jun 23, 1995	11.00	11.25	11.00	11.13
1060	NYSE	HL	Thu, Jun 22, 1995	11.00	11.13	10.75	11.13
1059	NYSE	HL	Wed, Jun 21, 1995	10.88	11.13	10.88	11.00
1058	NYSE	HL	Tue, Jun 20, 1995	11.13	11.25	10.88	11.00
1057	NYSE	HL	Mon, Jun 19, 1995	11.38	11.50	11.25	11.25
1056	NYSE	HL	Fri, Jun 16, 1995	11.38	11.50	11.25	11.25
1055	NYSE	HL	Thu, Jun 15, 1995	10.88	11.50	10.88	11.25
1054	NYSE	HL	Wed, Jun 14, 1995	10.88	11.00	10.75	10.88
1053	NYSE	HL	Tue, Jun 13, 1995	10.63	10.88	10.63	10.75
1052	NYSE	HL	Mon, Jun 12, 1995	10.88	11.00	10.75	10.75
1051	NYSE	HL	Fri, Jun 9, 1995	10.75	11.13	10.75	10.88
1050	NYSE	HL	Thu, Jun 8, 1995	10.63	11.00	10.63	11.00
1049	NYSE	HL	Wed, Jun 7, 1995	10.50	10.88	10.50	10.88
1048	NYSE	HL	Tue, Jun 6, 1995	10.50	10.63	10.38	10.50
1047	NYSE	HL	Mon, Jun 5, 1995	10.50	10.75	10.50	10.50
1046	NYSE	HL	Fri, Jun 2, 1995	10.88	10.88	10.50	10.50
1045	NYSE	HL	Thu, Jun 1, 1995	10.75	11.00	10.63	11.00
1044	NYSE	HL	Wed, May 31, 1995	10.63	10.88	10.63	10.75
1043	NYSE	HL	Tue, May 30, 1995	10.75	10.75	10.63	10.75
1042	NYSE	HL	Fri, May 26, 1995	10.75	11.13	10.75	10.88
1041	NYSE	HL	Thu, May 25, 1995	11.13	11.25	10.75	10.75
1040	NYSE	HL	Wed, May 24, 1995	10.75	11.00	10.63	11.00
1039	NYSE	HL	Tue, May 23, 1995	10.38	10.75	10.38	10.63
1038	NYSE	HL	Mon, May 22, 1995	10.38	10.63	10.38	10.38
1037	NYSE	HL	Fri, May 19, 1995	11.00	11.00	10.63	10.63
1036	NYSE	HL	Thu, May 18, 1995	10.50	11.13	10.50	11.13
1035	NYSE	HL	Wed, May 17, 1995	10.50	10.75	10.50	10.63
1034	NYSE	HL	Tue, May 16, 1995	10.50	10.63	10.38	10.63
1033	NYSE	HL	Mon, May 15, 1995	10.38	10.63	10.38	10.63
1032	NYSE	HL	Fri, May 12, 1995	10.38	10.63	10.25	10.38
1031	NYSE	HL	Thu, May 11, 1995	10.38	10.50	10.13	10.13
1030	NYSE	HL	Wed, May 10, 1995	10.13	10.50	10.13	10.50
1029	NYSE	HL	Tue, May 9, 1995	10.50	10.50	10.13	10.13
1028	NYSE	HL	Mon, May 8, 1995	10.88	11.00	10.75	10.88
1027	NYSE	HL	Fri, May 5, 1995	11.00	11.25	10.75	10.88
1026	NYSE	HL	Thu, May 4, 1995	11.00	11.25	10.75	11.25
1025	NYSE	HL	Wed, May 3, 1995	10.88	11.13	10.75	11.00
1024	NYSE	HL	Tue, May 2, 1995	10.88	11.13	10.75	11.00
1023	NYSE	HL	Mon, May 1, 1995	10.75	11.13	10.75	10.88
1022	NYSE	HL	Fri, Apr 28, 1995	11.25	11.38	10.63	10.75
1021	NYSE	HL	Thu, Apr 27, 1995	10.88	11.13	10.63	11.13
1020	NYSE	HL	Wed, Apr 26, 1995	11.38	11.38	10.63	10.75
1019	NYSE	HL	Tue, Apr 25, 1995	11.38	11.38	11.25	11.25
1018	NYSE	HL	Mon, Apr 24, 1995	11.25	11.38	11.00	11.38
1017	NYSE	HL	Fri, Apr 21, 1995	10.88	11.25	10.88	11.13
1016	NYSE	HL	Thu, Apr 20, 1995	11.25	11.50	11.00	11.00
1015	NYSE	HL	Wed, Apr 19, 1995	11.88	12.25	11.50	11.50
1014	NYSE	HL	Tue, Apr 18, 1995	11.63	12.00	11.38	12.00
1013	NYSE	HL	Mon, Apr 17, 1995	10.88	11.75	10.88	11.75
1012	NYSE	HL	Thu, Apr 13, 1995	11.25	11.25	10.50	10.50
1011	NYSE	HL	Wed, Apr 12, 1995	11.13	11.38	11.13	11.25
1010	NYSE	HL	Tue, Apr 11, 1995	10.88	11.13	10.88	11.13
1009	NYSE	HL	Mon, Apr 10, 1995	10.75	11.00	10.75	11.00
1008	NYSE	HL	Fri, Apr 7, 1995	11.00	11.25	10.88	11.00
1007	NYSE	HL	Thu, Apr 6, 1995	11.38	11.50	11.13	11.13
1006	NYSE	HL	Wed, Apr 5, 1995	11.13	11.50	11.00	11.50
1005	NYSE	HL	Tue, Apr 4, 1995	11.13	11.25	10.88	10.88
1004	NYSE	HL	Mon, Apr 3, 1995	11.25	11.38	11.00	11.25
1003	NYSE	HL	Fri, Mar 31, 1995	11.50	11.75	10.75	11.50
1002	NYSE	HL	Thu, Mar 30, 1995	10.13	11.38	10.13	11.13
1001	NYSE	HL	Wed, Mar 29, 1995	10.00	10.25	10.00	10.00
1000	NYSE	HL	Tue, Mar 28, 1995	9.63	10.00	9.63	10.00
999	NYSE	HL	Mon, Mar 27, 1995	10.00	10.00	9.63	9.75
998	NYSE	HL	Fri, Mar 24, 1995	9.63	9.88	9.63	9.88
997	NYSE	HL	Thu, Mar 23, 1995	9.88	9.88	9.63	9.75
996	NYSE	HL	Wed, Mar 22, 1995	9.88	10.00	9.75	9.75
995	NYSE	HL	Tue, Mar 21, 1995	10.00	10.13	9.88	9.88
994	NYSE	HL	Mon, Mar 20, 1995	10.00	10.13	9.88	9.88
993	NYSE	HL	Fri, Mar 17, 1995	9.63	10.25	9.50	10.13
992	NYSE	HL	Thu, Mar 16, 1995	9.75	9.88	9.63	9.63
991	NYSE	HL	Wed, Mar 15, 1995	9.88	9.88	9.75	9.88
990	NYSE	HL	Tue, Mar 14, 1995	9.75	9.75	9.63	9.75
989	NYSE	HL	Mon, Mar 13, 1995	9.75	9.88	9.63	9.75
988	NYSE	HL	Fri, Mar 10, 1995	9.38	9.63	9.25	9.38
987	NYSE	HL	Thu, Mar 9, 1995	9.50	9.63	9.25	9.38
986	NYSE	HL	Wed, Mar 8, 1995	9.75	9.88	9.38	9.38
985	NYSE	HL	Tue, Mar 7, 1995	9.75	10.00	9.63	9.88
984	NYSE	HL	Mon, Mar 6, 1995	9.13	9.50	9.13	9.50
983	NYSE	HL	Fri, Mar 3, 1995	9.38	9.38	9.00	9.00
982	NYSE	HL	Thu, Mar 2, 1995	9.13	9.38	9.13	9.25
981	NYSE	HL	Wed, Mar 1, 1995	9.25	9.38	9.13	9.13
980	NYSE	HL	Tue, Feb 28, 1995	9.38	9.50	9.38	9.38
979	NYSE	HL	Mon, Feb 27, 1995	9.50	9.50	9.25	9.38
978	NYSE	HL	Fri, Feb 24, 1995	9.75	9.88	9.38	9.63
977	NYSE	HL	Thu, Feb 23, 1995	9.88	10.00	9.75	9.75
976	NYSE	HL	Wed, Feb 22, 1995	9.50	10.00	9.50	10.00
975	NYSE	HL	Tue, Feb 21, 1995	9.50	9.63	9.50	9.50
974	NYSE	HL	Fri, Feb 17, 1995	9.25	9.63	9.25	9.63
973	NYSE	HL	Thu, Feb 16, 1995	9.25	9.38	9.25	9.25
972	NYSE	HL	Wed, Feb 15, 1995	9.38	9.38	9.13	9.13
971	NYSE	HL	Tue, Feb 14, 1995	9.38	9.38	9.25	9.25
970	NYSE	HL	Mon, Feb 13, 1995	9.38	9.38	9.13	9.38
969	NYSE	HL	Fri, Feb 10, 1995	9.38	9.50	9.38	9.38
968	NYSE	HL	Thu, Feb 9, 1995	9.25	9.38	9.13	9.38
967	NYSE	HL	Wed, Feb 8, 1995	9.25	9.38	9.13	9.25
966	NYSE	HL	Tue, Feb 7, 1995	9.25	9.38	9.25	9.25
965	NYSE	HL	Mon, Feb 6, 1995	9.38	9.50	9.25	9.38
964	NYSE	HL	Fri, Feb 3, 1995	9.63	9.75	9.38	9.38
963	NYSE	HL	Thu, Feb 2, 1995	9.25	9.75	9.25	9.75
962	NYSE	HL	Wed, Feb 1, 1995	9.13	9.38	9.00	9.38
961	NYSE	HL	Tue, Jan 31, 1995	9.00	9.00	8.63	8.75
960	NYSE	HL	Mon, Jan 30, 1995	9.25	9.38	8.88	9.00
959	NYSE	HL	Fri, Jan 27, 1995	9.50	9.50	9.25	9.25
958	NYSE	HL	Thu, Jan 26, 1995	9.75	9.88	9.50	9.50
957	NYSE	HL	Wed, Jan 25, 1995	9.75	9.88	9.63	9.63
956	NYSE	HL	Tue, Jan 24, 1995	10.00	10.00	9.75	9.88
955	NYSE	HL	Mon, Jan 23, 1995	9.88	10.00	9.88	9.88
954	NYSE	HL	Fri, Jan 20, 1995	10.13	10.25	10.00	10.00
953	NYSE	HL	Thu, Jan 19, 1995	10.38	10.38	10.13	10.13
952	NYSE	HL	Wed, Jan 18, 1995	10.38	10.50	10.13	10.50
951	NYSE	HL	Tue, Jan 17, 1995	10.13	10.25	10.00	10.13
950	NYSE	HL	Mon, Jan 16, 1995	10.13	10.25	9.88	9.88
949	NYSE	HL	Fri, Jan 13, 1995	10.25	10.38	10.13	10.25
948	NYSE	HL	Thu, Jan 12, 1995	10.50	10.63	10.38	10.38
947	NYSE	HL	Wed, Jan 11, 1995	9.75	10.25	9.75	10.25
946	NYSE	HL	Tue, Jan 10, 1995	9.50	9.75	9.50	9.75
945	NYSE	HL	Mon, Jan 9, 1995	9.38	9.63	9.38	9.50
944	NYSE	HL	Fri, Jan 6, 1995	9.75	9.88	9.13	9.38
943	NYSE	HL	Thu, Jan 5, 1995	9.50	9.75	9.50	9.75
942	NYSE	HL	Wed, Jan 4, 1995	9.63	9.88	9.50	9.50
941	NYSE	HL	Tue, Jan 3, 1995	10.00	10.00	9.75	9.75
940	NYSE	HL	Fri, Dec 30, 1994	10.25	10.38	10.13	10.13
939	NYSE	HL	Thu, Dec 29, 1994	10.50	10.50	10.25	10.38
938	NYSE	HL	Wed, Dec 28, 1994	10.00	10.63	9.88	10.50
937	NYSE	HL	Tue, Dec 27, 1994	10.00	10.13	9.88	10.00
936	NYSE	HL	Fri, Dec 23, 1994	10.13	10.13	10.00	10.00
935	NYSE	HL	Thu, Dec 22, 1994	10.00	10.13	10.00	10.13
934	NYSE	HL	Wed, Dec 21, 1994	10.25	10.25	10.00	10.25
933	NYSE	HL	Tue, Dec 20, 1994	10.25	10.25	10.13	10.25
932	NYSE	HL	Mon, Dec 19, 1994	9.75	10.00	9.75	10.00
931	NYSE	HL	Fri, Dec 16, 1994	10.13	10.13	9.75	9.75
930	NYSE	HL	Thu, Dec 15, 1994	10.25	10.38	10.00	10.00
929	NYSE	HL	Wed, Dec 14, 1994	10.38	10.63	10.13	10.25
928	NYSE	HL	Tue, Dec 13, 1994	11.00	11.00	10.38	10.38
927	NYSE	HL	Mon, Dec 12, 1994	10.38	10.88	10.38	10.88
926	NYSE	HL	Fri, Dec 9, 1994	10.00	10.38	9.94	10.25
925	NYSE	HL	Thu, Dec 8, 1994	10.00	10.38	9.88	10.13
924	NYSE	HL	Wed, Dec 7, 1994	9.63	10.00	9.63	10.00
923	NYSE	HL	Tue, Dec 6, 1994	9.50	9.50	9.25	9.50
922	NYSE	HL	Mon, Dec 5, 1994	9.63	9.88	9.38	9.38
921	NYSE	HL	Fri, Dec 2, 1994	10.00	10.00	9.50	9.75
920	NYSE	HL	Thu, Dec 1, 1994	9.50	10.00	9.50	9.88
919	NYSE	HL	Wed, Nov 30, 1994	9.75	10.00	9.63	9.75
918	NYSE	HL	Tue, Nov 29, 1994	9.75	10.13	9.63	9.75
917	NYSE	HL	Mon, Nov 28, 1994	10.00	10.13	9.50	9.63
916	NYSE	HL	Fri, Nov 25, 1994	10.00	10.25	9.88	10.25
915	NYSE	HL	Wed, Nov 23, 1994	10.00	10.13	9.88	9.88
914	NYSE	HL	Tue, Nov 22, 1994	9.88	10.13	9.88	9.88
913	NYSE	HL	Mon, Nov 21, 1994	10.00	10.13	9.88	10.00
912	NYSE	HL	Fri, Nov 18, 1994	10.13	10.25	10.00	10.00
911	NYSE	HL	Thu, Nov 17, 1994	10.50	10.50	10.25	10.25
910	NYSE	HL	Wed, Nov 16, 1994	10.50	10.63	10.38	10.50
909	NYSE	HL	Tue, Nov 15, 1994	10.63	10.63	10.38	10.50
908	NYSE	HL	Mon, Nov 14, 1994	10.63	10.63	10.38	10.38
907	NYSE	HL	Fri, Nov 11, 1994	10.63	10.75	10.50	10.63
906	NYSE	HL	Thu, Nov 10, 1994	10.63	10.75	10.50	10.75
905	NYSE	HL	Wed, Nov 9, 1994	10.63	10.75	10.25	10.63
904	NYSE	HL	Tue, Nov 8, 1994	10.63	10.75	10.50	10.63
903	NYSE	HL	Mon, Nov 7, 1994	10.63	10.75	10.25	10.38
902	NYSE	HL	Fri, Nov 4, 1994	11.13	11.25	10.75	10.75
901	NYSE	HL	Thu, Nov 3, 1994	11.38	11.38	10.75	11.00
900	NYSE	HL	Wed, Nov 2, 1994	11.38	11.75	11.25	11.38
899	NYSE	HL	Tue, Nov 1, 1994	11.38	11.75	11.38	11.38
898	NYSE	HL	Mon, Oct 31, 1994	11.00	11.63	11.00	11.25
897	NYSE	HL	Fri, Oct 28, 1994	12.00	12.00	11.38	11.38
896	NYSE	HL	Thu, Oct 27, 1994	12.38	12.38	11.88	11.88
895	NYSE	HL	Wed, Oct 26, 1994	12.50	12.63	12.13	12.25
894	NYSE	HL	Tue, Oct 25, 1994	12.50	12.63	12.50	12.63
893	NYSE	HL	Mon, Oct 24, 1994	12.38	12.63	12.38	12.63
892	NYSE	HL	Fri, Oct 21, 1994	12.63	12.63	12.38	12.38
891	NYSE	HL	Thu, Oct 20, 1994	12.75	12.88	12.63	12.75
890	NYSE	HL	Wed, Oct 19, 1994	12.63	12.75	12.50	12.63
889	NYSE	HL	Tue, Oct 18, 1994	12.75	12.88	12.38	12.50
888	NYSE	HL	Mon, Oct 17, 1994	12.38	12.75	12.25	12.75
887	NYSE	HL	Fri, Oct 14, 1994	12.50	12.63	12.25	12.25
886	NYSE	HL	Thu, Oct 13, 1994	12.50	12.50	12.25	12.38
885	NYSE	HL	Wed, Oct 12, 1994	12.38	12.75	12.25	12.75
884	NYSE	HL	Tue, Oct 11, 1994	12.38	12.38	12.13	12.25
883	NYSE	HL	Mon, Oct 10, 1994	12.75	12.75	12.50	12.63
882	NYSE	HL	Fri, Oct 7, 1994	13.13	13.13	12.63	12.63
881	NYSE	HL	Thu, Oct 6, 1994	12.75	13.13	12.75	13.13
880	NYSE	HL	Wed, Oct 5, 1994	12.88	13.00	12.63	12.63
879	NYSE	HL	Tue, Oct 4, 1994	12.88	13.00	12.75	12.88
878	NYSE	HL	Mon, Oct 3, 1994	13.13	13.38	13.00	13.13
877	NYSE	HL	Fri, Sep 30, 1994	13.00	13.25	12.75	13.25
876	NYSE	HL	Thu, Sep 29, 1994	13.00	13.13	12.88	13.00
875	NYSE	HL	Wed, Sep 28, 1994	13.38	13.38	13.00	13.00
874	NYSE	HL	Tue, Sep 27, 1994	13.13	13.50	13.00	13.38
873	NYSE	HL	Mon, Sep 26, 1994	13.25	13.50	13.00	13.25
872	NYSE	HL	Fri, Sep 23, 1994	13.00	13.25	12.75	13.25
871	NYSE	HL	Thu, Sep 22, 1994	12.38	13.00	12.25	13.00
870	NYSE	HL	Wed, Sep 21, 1994	12.63	12.63	12.25	12.50
869	NYSE	HL	Tue, Sep 20, 1994	12.88	13.13	12.63	12.63
868	NYSE	HL	Mon, Sep 19, 1994	11.75	12.50	11.75	12.50
867	NYSE	HL	Fri, Sep 16, 1994	11.75	12.00	11.75	11.75
866	NYSE	HL	Thu, Sep 15, 1994	11.75	11.75	11.38	11.50
865	NYSE	HL	Wed, Sep 14, 1994	12.25	12.25	12.00	12.00
864	NYSE	HL	Tue, Sep 13, 1994	12.38	12.50	12.13	12.13
863	NYSE	HL	Mon, Sep 12, 1994	12.38	12.50	12.13	12.50
862	NYSE	HL	Fri, Sep 9, 1994	12.13	12.50	12.00	12.38
861	NYSE	HL	Thu, Sep 8, 1994	12.25	12.38	11.88	12.00
860	NYSE	HL	Wed, Sep 7, 1994	12.50	12.75	11.88	12.13
859	NYSE	HL	Tue, Sep 6, 1994	12.25	12.50	12.25	12.50
858	NYSE	HL	Fri, Sep 2, 1994	12.25	12.38	12.13	12.25
857	NYSE	HL	Thu, Sep 1, 1994	12.13	12.38	11.63	12.13
856	NYSE	HL	Wed, Aug 31, 1994	12.13	12.38	12.00	12.25
855	NYSE	HL	Tue, Aug 30, 1994	11.88	12.25	11.75	12.25
854	NYSE	HL	Mon, Aug 29, 1994	10.50	11.75	10.38	11.75
853	NYSE	HL	Fri, Aug 26, 1994	11.00	11.13	10.50	10.63
852	NYSE	HL	Thu, Aug 25, 1994	11.00	11.13	10.88	11.00
851	NYSE	HL	Wed, Aug 24, 1994	10.75	11.25	10.75	10.88
850	NYSE	HL	Tue, Aug 23, 1994	10.38	10.75	10.25	10.75
849	NYSE	HL	Mon, Aug 22, 1994	10.38	10.50	10.25	10.38
848	NYSE	HL	Fri, Aug 19, 1994	10.00	10.38	10.00	10.13
847	NYSE	HL	Thu, Aug 18, 1994	9.50	10.00	9.50	10.00
846	NYSE	HL	Wed, Aug 17, 1994	9.38	9.50	9.25	9.38
845	NYSE	HL	Tue, Aug 16, 1994	9.25	9.50	9.25	9.50
844	NYSE	HL	Mon, Aug 15, 1994	9.50	9.63	9.25	9.38
843	NYSE	HL	Fri, Aug 12, 1994	9.75	9.75	9.25	9.50
842	NYSE	HL	Thu, Aug 11, 1994	9.75	9.88	9.63	9.75
841	NYSE	HL	Wed, Aug 10, 1994	9.88	9.88	9.63	9.63
840	NYSE	HL	Tue, Aug 9, 1994	9.75	9.88	9.63	9.63
839	NYSE	HL	Mon, Aug 8, 1994	9.75	9.88	9.50	9.50
838	NYSE	HL	Fri, Aug 5, 1994	10.13	10.25	9.63	9.63
837	NYSE	HL	Thu, Aug 4, 1994	9.88	10.13	9.88	10.13
836	NYSE	HL	Wed, Aug 3, 1994	10.13	10.13	9.88	10.13
835	NYSE	HL	Tue, Aug 2, 1994	9.88	10.13	9.88	10.00
834	NYSE	HL	Mon, Aug 1, 1994	10.25	10.38	10.13	10.13
833	NYSE	HL	Fri, Jul 29, 1994	10.38	10.50	10.13	10.13
832	NYSE	HL	Thu, Jul 28, 1994	10.50	10.63	10.38	10.50
831	NYSE	HL	Wed, Jul 27, 1994	10.75	10.75	10.50	10.75
830	NYSE	HL	Tue, Jul 26, 1994	10.25	10.63	10.25	10.63
829	NYSE	HL	Mon, Jul 25, 1994	10.25	10.38	10.13	10.25
828	NYSE	HL	Fri, Jul 22, 1994	10.00	10.25	10.00	10.25
827	NYSE	HL	Thu, Jul 21, 1994	10.25	10.38	10.00	10.13
826	NYSE	HL	Wed, Jul 20, 1994	10.25	10.38	10.13	10.25
825	NYSE	HL	Tue, Jul 19, 1994	9.88	10.25	9.88	10.25
824	NYSE	HL	Mon, Jul 18, 1994	10.13	10.25	10.00	10.00
823	NYSE	HL	Fri, Jul 15, 1994	10.13	10.13	10.00	10.00
822	NYSE	HL	Thu, Jul 14, 1994	10.13	10.13	10.00	10.00
821	NYSE	HL	Wed, Jul 13, 1994	10.13	10.13	9.88	10.00
820	NYSE	HL	Tue, Jul 12, 1994	10.25	10.25	9.88	10.00
819	NYSE	HL	Mon, Jul 11, 1994	10.13	10.50	10.13	10.50
818	NYSE	HL	Fri, Jul 8, 1994	10.50	10.50	10.13	10.13
817	NYSE	HL	Thu, Jul 7, 1994	10.38	10.50	10.25	10.38
816	NYSE	HL	Wed, Jul 6, 1994	10.38	10.50	10.13	10.38
815	NYSE	HL	Tue, Jul 5, 1994	10.63	10.63	10.25	10.25
814	NYSE	HL	Fri, Jul 1, 1994	10.50	10.63	10.38	10.50
813	NYSE	HL	Thu, Jun 30, 1994	10.50	10.75	10.50	10.63
812	NYSE	HL	Wed, Jun 29, 1994	10.63	10.63	10.25	10.38
811	NYSE	HL	Tue, Jun 28, 1994	10.50	10.75	10.38	10.63
810	NYSE	HL	Mon, Jun 27, 1994	10.63	10.63	10.25	10.50
809	NYSE	HL	Fri, Jun 24, 1994	10.75	10.75	10.50	10.75
808	NYSE	HL	Thu, Jun 23, 1994	10.63	10.88	10.50	10.75
807	NYSE	HL	Wed, Jun 22, 1994	11.13	11.13	10.50	10.50
806	NYSE	HL	Tue, Jun 21, 1994	10.88	11.25	10.88	11.25
805	NYSE	HL	Mon, Jun 20, 1994	10.88	10.88	10.63	10.88
804	NYSE	HL	Fri, Jun 17, 1994	10.50	11.00	10.50	10.75
803	NYSE	HL	Thu, Jun 16, 1994	10.75	10.88	10.25	10.25
802	NYSE	HL	Wed, Jun 15, 1994	10.63	10.88	10.50	10.63
801	NYSE	HL	Tue, Jun 14, 1994	10.88	10.88	10.50	10.63
800	NYSE	HL	Mon, Jun 13, 1994	10.63	10.75	10.50	10.75
799	NYSE	HL	Fri, Jun 10, 1994	10.88	10.88	10.63	10.63
798	NYSE	HL	Thu, Jun 9, 1994	10.88	11.13	10.75	10.75
797	NYSE	HL	Wed, Jun 8, 1994	10.88	11.25	10.75	11.00
796	NYSE	HL	Tue, Jun 7, 1994	11.13	11.13	10.88	11.00
795	NYSE	HL	Mon, Jun 6, 1994	10.88	10.88	10.50	10.88
794	NYSE	HL	Fri, Jun 3, 1994	10.88	10.88	10.50	10.75
793	NYSE	HL	Thu, Jun 2, 1994	10.75	10.88	10.63	10.75
792	NYSE	HL	Wed, Jun 1, 1994	11.00	11.13	10.88	11.00
791	NYSE	HL	Tue, May 31, 1994	10.88	11.00	10.75	11.00
790	NYSE	HL	Fri, May 27, 1994	10.50	10.75	10.38	10.38
789	NYSE	HL	Thu, May 26, 1994	10.75	10.75	10.38	10.50
788	NYSE	HL	Wed, May 25, 1994	11.00	11.13	10.63	10.75
787	NYSE	HL	Tue, May 24, 1994	11.50	11.50	10.63	11.00
786	NYSE	HL	Mon, May 23, 1994	11.63	11.88	11.50	11.63
785	NYSE	HL	Fri, May 20, 1994	11.38	11.63	11.25	11.50
784	NYSE	HL	Thu, May 19, 1994	10.88	11.13	10.88	11.13
783	NYSE	HL	Wed, May 18, 1994	10.38	11.00	10.25	10.88
782	NYSE	HL	Tue, May 17, 1994	10.63	10.75	10.25	10.38
781	NYSE	HL	Mon, May 16, 1994	10.13	10.88	10.00	10.63
780	NYSE	HL	Fri, May 13, 1994	10.50	10.75	10.00	10.13
779	NYSE	HL	Thu, May 12, 1994	10.25	10.50	10.13	10.50
778	NYSE	HL	Wed, May 11, 1994	10.25	10.88	10.25	10.75
777	NYSE	HL	Tue, May 10, 1994	10.50	10.50	10.13	10.25
776	NYSE	HL	Mon, May 9, 1994	10.75	10.75	10.25	10.50
775	NYSE	HL	Fri, May 6, 1994	9.63	10.63	9.38	10.63
774	NYSE	HL	Thu, May 5, 1994	9.50	9.75	9.25	9.63
773	NYSE	HL	Wed, May 4, 1994	10.50	10.50	9.38	9.38
772	NYSE	HL	Tue, May 3, 1994	10.75	10.88	10.50	10.63
771	NYSE	HL	Mon, May 2, 1994	11.38	11.38	10.75	10.88
770	NYSE	HL	Fri, Apr 29, 1994	11.63	11.88	11.38	11.38
769	NYSE	HL	Thu, Apr 28, 1994	11.50	11.88	11.38	11.63
768	NYSE	HL	Tue, Apr 26, 1994	12.00	12.00	11.63	11.63
767	NYSE	HL	Mon, Apr 25, 1994	10.88	11.38	10.88	11.38
766	NYSE	HL	Fri, Apr 22, 1994	10.75	10.75	10.50	10.75
765	NYSE	HL	Thu, Apr 21, 1994	10.75	11.13	10.63	11.00
764	NYSE	HL	Wed, Apr 20, 1994	10.50	10.88	10.50	10.75
763	NYSE	HL	Tue, Apr 19, 1994	11.25	11.25	10.25	10.25
762	NYSE	HL	Mon, Apr 18, 1994	11.75	11.88	11.25	11.38
761	NYSE	HL	Fri, Apr 15, 1994	11.88	12.38	11.38	11.75
760	NYSE	HL	Thu, Apr 14, 1994	11.88	11.88	11.63	11.88
759	NYSE	HL	Wed, Apr 13, 1994	11.88	12.00	11.63	11.63
758	NYSE	HL	Tue, Apr 12, 1994	11.63	12.13	11.63	11.88
757	NYSE	HL	Mon, Apr 11, 1994	12.00	12.00	11.63	11.75
756	NYSE	HL	Fri, Apr 8, 1994	12.38	12.50	11.88	12.00
755	NYSE	HL	Thu, Apr 7, 1994	12.63	12.63	12.13	12.25
754	NYSE	HL	Wed, Apr 6, 1994	13.25	13.25	12.25	12.25
753	NYSE	HL	Tue, Apr 5, 1994	13.50	14.00	13.13	13.25
752	NYSE	HL	Mon, Apr 4, 1994	14.38	14.38	13.50	13.50
751	NYSE	HL	Thu, Mar 31, 1994	14.00	14.63	14.00	14.25
750	NYSE	HL	Wed, Mar 30, 1994	13.88	13.88	13.38	13.63
749	NYSE	HL	Tue, Mar 29, 1994	14.00	14.38	13.63	13.75
748	NYSE	HL	Mon, Mar 28, 1994	14.50	14.63	14.13	14.25
747	NYSE	HL	Fri, Mar 25, 1994	14.38	14.88	14.00	14.75
746	NYSE	HL	Thu, Mar 24, 1994	14.25	15.00	14.25	14.38
745	NYSE	HL	Wed, Mar 23, 1994	13.13	14.13	13.13	14.00
744	NYSE	HL	Tue, Mar 22, 1994	13.00	13.25	13.00	13.13
743	NYSE	HL	Mon, Mar 21, 1994	12.50	12.63	12.38	12.63
742	NYSE	HL	Fri, Mar 18, 1994	12.50	12.63	12.38	12.63
741	NYSE	HL	Thu, Mar 17, 1994	12.25	12.50	12.25	12.38
740	NYSE	HL	Wed, Mar 16, 1994	12.63	12.63	12.13	12.38
739	NYSE	HL	Tue, Mar 15, 1994	12.88	12.88	12.50	12.75
738	NYSE	HL	Mon, Mar 14, 1994	13.00	13.13	12.75	12.88
737	NYSE	HL	Fri, Mar 11, 1994	12.88	13.00	12.63	12.88
736	NYSE	HL	Thu, Mar 10, 1994	12.13	12.88	12.00	12.88
735	NYSE	HL	Wed, Mar 9, 1994	11.75	12.25	11.75	12.13
734	NYSE	HL	Tue, Mar 8, 1994	11.88	12.13	11.75	11.75
733	NYSE	HL	Mon, Mar 7, 1994	11.88	12.13	11.88	12.00
732	NYSE	HL	Fri, Mar 4, 1994	12.00	12.13	11.88	11.88
731	NYSE	HL	Thu, Mar 3, 1994	12.13	12.25	12.00	12.13
730	NYSE	HL	Wed, Mar 2, 1994	12.00	12.25	12.00	12.13
729	NYSE	HL	Tue, Mar 1, 1994	12.38	12.50	12.13	12.13
728	NYSE	HL	Mon, Feb 28, 1994	12.50	12.63	12.38	12.63
727	NYSE	HL	Fri, Feb 25, 1994	12.63	12.63	12.38	12.38
726	NYSE	HL	Thu, Feb 24, 1994	12.50	12.50	12.38	12.50
725	NYSE	HL	Wed, Feb 23, 1994	12.50	12.63	12.38	12.50
724	NYSE	HL	Tue, Feb 22, 1994	12.50	12.63	12.38	12.50
723	NYSE	HL	Fri, Feb 18, 1994	12.75	12.88	12.50	12.63
722	NYSE	HL	Thu, Feb 17, 1994	12.75	13.25	12.75	12.88
721	NYSE	HL	Wed, Feb 16, 1994	12.38	12.75	12.25	12.75
720	NYSE	HL	Tue, Feb 15, 1994	12.63	12.63	12.25	12.25
719	NYSE	HL	Mon, Feb 14, 1994	12.88	12.88	12.63	12.63
718	NYSE	HL	Fri, Feb 11, 1994	12.50	12.75	12.50	12.75
717	NYSE	HL	Thu, Feb 10, 1994	12.75	13.00	12.63	12.75
716	NYSE	HL	Wed, Feb 9, 1994	12.63	12.88	12.63	12.75
715	NYSE	HL	Tue, Feb 8, 1994	12.63	13.00	12.63	13.00
714	NYSE	HL	Mon, Feb 7, 1994	12.50	13.00	12.25	12.25
713	NYSE	HL	Fri, Feb 4, 1994	13.25	13.63	13.00	13.25
712	NYSE	HL	Thu, Feb 3, 1994	12.75	13.38	12.63	13.13
711	NYSE	HL	Wed, Feb 2, 1994	12.75	12.88	12.63	12.63
710	NYSE	HL	Tue, Feb 1, 1994	12.25	12.63	12.25	12.63
709	NYSE	HL	Mon, Jan 31, 1994	12.00	12.25	11.88	12.25
708	NYSE	HL	Fri, Jan 28, 1994	11.88	12.00	11.75	11.88
707	NYSE	HL	Thu, Jan 27, 1994	12.00	12.13	11.75	11.75
706	NYSE	HL	Wed, Jan 26, 1994	12.00	12.25	11.75	12.00
705	NYSE	HL	Tue, Jan 25, 1994	12.00	12.25	12.00	12.00
704	NYSE	HL	Mon, Jan 24, 1994	12.00	12.13	11.75	12.00
703	NYSE	HL	Fri, Jan 21, 1994	12.13	12.25	12.13	12.13
702	NYSE	HL	Thu, Jan 20, 1994	13.13	13.25	12.50	12.50
701	NYSE	HL	Wed, Jan 19, 1994	12.63	13.25	12.50	13.00
700	NYSE	HL	Tue, Jan 18, 1994	12.63	12.63	12.38	12.63
699	NYSE	HL	Mon, Jan 17, 1994	12.50	12.63	12.50	12.63
698	NYSE	HL	Fri, Jan 14, 1994	12.25	12.38	12.13	12.38
697	NYSE	HL	Thu, Jan 13, 1994	12.38	12.50	12.25	12.38
696	NYSE	HL	Wed, Jan 12, 1994	12.50	12.50	12.25	12.38
695	NYSE	HL	Tue, Jan 11, 1994	12.50	12.63	12.38	12.50
694	NYSE	HL	Mon, Jan 10, 1994	12.13	12.50	12.00	12.50
693	NYSE	HL	Fri, Jan 7, 1994	12.88	12.88	12.13	12.25
692	NYSE	HL	Thu, Jan 6, 1994	12.13	12.63	11.88	12.63
691	NYSE	HL	Wed, Jan 5, 1994	12.63	12.88	11.88	12.25
690	NYSE	HL	Tue, Jan 4, 1994	12.63	12.75	12.25	12.63
689	NYSE	HL	Mon, Jan 3, 1994	11.75	12.50	11.63	12.50
688	NYSE	HL	Fri, Dec 31, 1993	11.75	11.75	11.50	11.63
687	NYSE	HL	Thu, Dec 30, 1993	11.50	11.75	11.50	11.75
686	NYSE	HL	Wed, Dec 29, 1993	11.38	11.63	11.38	11.50
685	NYSE	HL	Tue, Dec 28, 1993	11.63	11.63	11.38	11.63
684	NYSE	HL	Mon, Dec 27, 1993	11.50	11.63	11.25	11.63
683	NYSE	HL	Thu, Dec 23, 1993	11.50	11.50	11.25	11.25
682	NYSE	HL	Wed, Dec 22, 1993	11.25	11.38	11.25	11.38
681	NYSE	HL	Tue, Dec 21, 1993	11.63	11.63	11.25	11.25
680	NYSE	HL	Mon, Dec 20, 1993	11.75	11.88	11.63	11.63
679	NYSE	HL	Fri, Dec 17, 1993	11.63	11.63	11.25	11.63
678	NYSE	HL	Thu, Dec 16, 1993	11.38	11.50	11.25	11.50
677	NYSE	HL	Wed, Dec 15, 1993	11.50	11.63	11.25	11.50
676	NYSE	HL	Tue, Dec 14, 1993	11.75	11.75	11.50	11.50
675	NYSE	HL	Mon, Dec 13, 1993	12.00	12.13	11.63	11.75
674	NYSE	HL	Fri, Dec 10, 1993	11.63	11.88	11.50	11.88
673	NYSE	HL	Thu, Dec 9, 1993	11.75	11.75	11.38	11.75
672	NYSE	HL	Wed, Dec 8, 1993	11.75	11.88	11.63	11.75
671	NYSE	HL	Tue, Dec 7, 1993	11.13	11.50	11.13	11.25
670	NYSE	HL	Mon, Dec 6, 1993	10.88	11.13	10.75	11.13
669	NYSE	HL	Fri, Dec 3, 1993	10.38	10.88	10.38	10.88
668	NYSE	HL	Thu, Dec 2, 1993	10.63	10.63	10.13	10.13
667	NYSE	HL	Wed, Dec 1, 1993	10.00	10.63	10.00	10.50
666	NYSE	HL	Tue, Nov 30, 1993	10.00	10.25	10.00	10.00
665	NYSE	HL	Mon, Nov 29, 1993	10.25	10.25	9.63	10.00
664	NYSE	HL	Fri, Nov 26, 1993	10.50	10.63	10.25	10.38
663	NYSE	HL	Wed, Nov 24, 1993	10.63	10.75	10.50	10.50
662	NYSE	HL	Tue, Nov 23, 1993	10.63	10.75	10.50	10.50
661	NYSE	HL	Mon, Nov 22, 1993	11.13	11.13	10.88	10.88
660	NYSE	HL	Fri, Nov 19, 1993	10.88	11.00	10.63	11.00
659	NYSE	HL	Thu, Nov 18, 1993	10.88	11.13	10.63	10.75
658	NYSE	HL	Wed, Nov 17, 1993	10.75	10.88	10.13	10.75
657	NYSE	HL	Tue, Nov 16, 1993	11.38	11.38	10.88	10.88
656	NYSE	HL	Mon, Nov 15, 1993	11.13	11.38	11.00	11.38
655	NYSE	HL	Fri, Nov 12, 1993	11.38	11.50	11.00	11.13
654	NYSE	HL	Thu, Nov 11, 1993	11.63	11.63	11.25	11.38
653	NYSE	HL	Wed, Nov 10, 1993	11.13	11.63	11.13	11.38
652	NYSE	HL	Tue, Nov 9, 1993	11.25	11.50	11.13	11.25
651	NYSE	HL	Mon, Nov 8, 1993	11.25	11.25	10.88	11.00
650	NYSE	HL	Fri, Nov 5, 1993	11.88	11.88	11.13	11.25
649	NYSE	HL	Thu, Nov 4, 1993	11.25	11.50	11.25	11.50
648	NYSE	HL	Wed, Nov 3, 1993	10.13	10.88	10.13	10.63
647	NYSE	HL	Tue, Nov 2, 1993	10.25	10.38	9.88	10.25
646	NYSE	HL	Mon, Nov 1, 1993	10.50	10.50	10.13	10.13
645	NYSE	HL	Fri, Oct 29, 1993	10.63	10.88	10.38	10.63
644	NYSE	HL	Thu, Oct 28, 1993	10.75	10.88	10.50	10.50
643	NYSE	HL	Wed, Oct 27, 1993	10.63	11.13	10.63	10.75
642	NYSE	HL	Tue, Oct 26, 1993	10.88	10.88	10.63	10.63
641	NYSE	HL	Mon, Oct 25, 1993	11.00	11.13	10.63	10.88
640	NYSE	HL	Fri, Oct 22, 1993	10.75	11.00	10.75	11.00
639	NYSE	HL	Thu, Oct 21, 1993	11.25	11.38	10.88	11.00
638	NYSE	HL	Wed, Oct 20, 1993	11.38	11.50	10.88	11.13
637	NYSE	HL	Tue, Oct 19, 1993	11.00	11.13	10.75	11.00
636	NYSE	HL	Mon, Oct 18, 1993	10.88	11.38	10.75	11.00
635	NYSE	HL	Fri, Oct 15, 1993	11.00	11.00	10.75	11.00
634	NYSE	HL	Thu, Oct 14, 1993	11.25	11.25	10.88	11.00
633	NYSE	HL	Wed, Oct 13, 1993	11.38	11.38	11.13	11.25
632	NYSE	HL	Tue, Oct 12, 1993	11.25	11.75	11.13	11.38
631	NYSE	HL	Mon, Oct 11, 1993	11.63	11.75	11.13	11.13
630	NYSE	HL	Fri, Oct 8, 1993	11.63	11.63	11.38	11.50
629	NYSE	HL	Thu, Oct 7, 1993	11.25	11.75	11.13	11.63
628	NYSE	HL	Wed, Oct 6, 1993	10.63	11.13	10.50	11.13
627	NYSE	HL	Tue, Oct 5, 1993	10.25	10.38	10.13	10.25
626	NYSE	HL	Mon, Oct 4, 1993	10.00	10.38	9.88	10.25
625	NYSE	HL	Fri, Oct 1, 1993	10.25	10.25	10.00	10.00
624	NYSE	HL	Thu, Sep 30, 1993	10.25	10.50	10.25	10.25
623	NYSE	HL	Wed, Sep 29, 1993	10.50	10.50	9.88	10.25
622	NYSE	HL	Tue, Sep 28, 1993	10.50	10.63	10.50	10.50
621	NYSE	HL	Mon, Sep 27, 1993	10.50	10.50	10.38	10.38
620	NYSE	HL	Fri, Sep 24, 1993	10.75	10.75	10.50	10.75
619	NYSE	HL	Thu, Sep 23, 1993	10.25	10.63	10.13	10.63
618	NYSE	HL	Wed, Sep 22, 1993	10.13	10.25	9.75	10.25
617	NYSE	HL	Tue, Sep 21, 1993	10.13	10.63	10.13	10.63
616	NYSE	HL	Mon, Sep 20, 1993	9.88	10.13	9.88	10.13
615	NYSE	HL	Fri, Sep 17, 1993	9.88	10.00	9.75	9.88
614	NYSE	HL	Thu, Sep 16, 1993	9.88	10.00	9.75	9.88
613	NYSE	HL	Wed, Sep 15, 1993	9.63	10.00	9.50	9.50
612	NYSE	HL	Tue, Sep 14, 1993	9.38	9.75	9.25	9.38
611	NYSE	HL	Mon, Sep 13, 1993	9.63	9.75	9.13	9.38
610	NYSE	HL	Fri, Sep 10, 1993	10.00	10.13	9.75	9.88
609	NYSE	HL	Thu, Sep 9, 1993	10.13	10.25	10.13	10.25
608	NYSE	HL	Wed, Sep 8, 1993	10.75	10.75	9.75	9.88
607	NYSE	HL	Tue, Sep 7, 1993	12.25	12.25	10.63	10.63
606	NYSE	HL	Fri, Sep 3, 1993	12.25	12.75	12.25	12.38
605	NYSE	HL	Thu, Sep 2, 1993	12.75	12.75	12.13	12.38
604	NYSE	HL	Wed, Sep 1, 1993	13.25	13.25	12.75	12.75
603	NYSE	HL	Tue, Aug 31, 1993	13.13	13.25	13.13	13.13
602	NYSE	HL	Mon, Aug 30, 1993	12.88	13.25	12.88	13.13
601	NYSE	HL	Fri, Aug 27, 1993	12.88	13.00	12.75	12.88
600	NYSE	HL	Thu, Aug 26, 1993	13.00	13.00	12.63	12.75
599	NYSE	HL	Wed, Aug 25, 1993	13.00	13.13	12.88	12.88
598	NYSE	HL	Tue, Aug 24, 1993	12.88	13.13	12.88	13.00
597	NYSE	HL	Mon, Aug 23, 1993	12.88	13.00	12.88	12.88
596	NYSE	HL	Fri, Aug 20, 1993	12.75	13.00	12.63	12.88
595	NYSE	HL	Thu, Aug 19, 1993	13.00	13.00	12.63	12.63
594	NYSE	HL	Wed, Aug 18, 1993	13.00	13.00	12.88	13.00
593	NYSE	HL	Tue, Aug 17, 1993	12.88	13.00	12.88	13.00
592	NYSE	HL	Mon, Aug 16, 1993	12.63	13.00	12.63	13.00
591	NYSE	HL	Fri, Aug 13, 1993	12.50	12.63	12.38	12.50
590	NYSE	HL	Thu, Aug 12, 1993	13.00	13.25	12.00	12.38
589	NYSE	HL	Wed, Aug 11, 1993	12.88	13.00	12.63	12.75
588	NYSE	HL	Tue, Aug 10, 1993	13.25	13.25	12.75	13.13
587	NYSE	HL	Mon, Aug 9, 1993	13.00	13.38	12.88	13.25
586	NYSE	HL	Fri, Aug 6, 1993	12.88	12.88	12.38	12.75
585	NYSE	HL	Thu, Aug 5, 1993	13.38	13.50	12.75	12.88
584	NYSE	HL	Wed, Aug 4, 1993	14.38	14.38	13.88	14.00
583	NYSE	HL	Tue, Aug 3, 1993	14.13	14.25	13.88	14.25
582	NYSE	HL	Mon, Aug 2, 1993	14.38	14.50	13.88	14.38
581	NYSE	HL	Fri, Jul 30, 1993	14.38	14.75	14.25	14.38
580	NYSE	HL	Thu, Jul 29, 1993	13.88	14.25	13.75	14.13
579	NYSE	HL	Wed, Jul 28, 1993	14.13	14.63	13.88	13.88
578	NYSE	HL	Tue, Jul 27, 1993	13.88	14.25	13.75	14.25
577	NYSE	HL	Mon, Jul 26, 1993	13.38	14.00	13.38	13.75
576	NYSE	HL	Fri, Jul 23, 1993	13.63	13.63	13.50	13.63
575	NYSE	HL	Thu, Jul 22, 1993	13.13	13.75	13.13	13.75
574	NYSE	HL	Wed, Jul 21, 1993	13.88	14.00	13.38	13.50
573	NYSE	HL	Tue, Jul 20, 1993	13.75	14.00	13.75	13.88
572	NYSE	HL	Mon, Jul 19, 1993	13.75	14.00	13.75	13.88
571	NYSE	HL	Fri, Jul 16, 1993	13.63	13.88	13.63	13.63
570	NYSE	HL	Thu, Jul 15, 1993	13.75	14.13	13.63	13.88
569	NYSE	HL	Wed, Jul 14, 1993	14.00	14.13	13.75	13.88
568	NYSE	HL	Tue, Jul 13, 1993	13.75	14.13	13.75	13.88
567	NYSE	HL	Mon, Jul 12, 1993	14.00	14.13	14.00	14.13
566	NYSE	HL	Fri, Jul 9, 1993	14.00	14.38	13.88	14.00
565	NYSE	HL	Thu, Jul 8, 1993	14.75	14.75	14.25	14.38
564	NYSE	HL	Wed, Jul 7, 1993	15.13	15.25	14.50	14.88
563	NYSE	HL	Tue, Jul 6, 1993	14.13	15.00	14.13	15.00
562	NYSE	HL	Fri, Jul 2, 1993	14.63	14.63	13.63	13.75
561	NYSE	HL	Thu, Jul 1, 1993	13.75	14.50	13.75	14.38
560	NYSE	HL	Wed, Jun 30, 1993	13.50	13.75	13.38	13.75
559	NYSE	HL	Tue, Jun 29, 1993	12.88	13.50	12.75	13.50
558	NYSE	HL	Mon, Jun 28, 1993	12.75	12.88	12.75	12.88
557	NYSE	HL	Fri, Jun 25, 1993	12.75	13.00	12.63	12.88
556	NYSE	HL	Thu, Jun 24, 1993	12.88	12.88	12.63	12.75
555	NYSE	HL	Wed, Jun 23, 1993	12.88	13.00	12.63	13.00
554	NYSE	HL	Tue, Jun 22, 1993	13.50	13.63	12.75	12.75
553	NYSE	HL	Mon, Jun 21, 1993	14.00	14.00	13.63	13.75
552	NYSE	HL	Fri, Jun 18, 1993	13.88	14.13	13.88	14.00
551	NYSE	HL	Thu, Jun 17, 1993	13.75	14.38	13.75	14.13
550	NYSE	HL	Wed, Jun 16, 1993	13.88	14.13	13.75	14.00
549	NYSE	HL	Tue, Jun 15, 1993	13.25	13.88	13.13	13.88
548	NYSE	HL	Mon, Jun 14, 1993	12.88	13.38	12.75	13.38
547	NYSE	HL	Fri, Jun 11, 1993	13.38	13.50	12.88	12.88
546	NYSE	HL	Thu, Jun 10, 1993	13.38	13.38	13.13	13.38
545	NYSE	HL	Wed, Jun 9, 1993	13.25	13.63	13.13	13.50
544	NYSE	HL	Tue, Jun 8, 1993	13.88	13.88	13.25	13.38
543	NYSE	HL	Mon, Jun 7, 1993	13.88	14.13	13.75	14.00
542	NYSE	HL	Fri, Jun 4, 1993	13.63	14.25	13.63	14.00
541	NYSE	HL	Thu, Jun 3, 1993	13.63	13.88	13.63	13.75
540	NYSE	HL	Wed, Jun 2, 1993	13.13	13.50	12.88	13.50
539	NYSE	HL	Tue, Jun 1, 1993	13.38	13.50	12.38	12.88
538	NYSE	HL	Fri, May 28, 1993	13.50	13.88	13.25	13.38
537	NYSE	HL	Thu, May 27, 1993	13.00	13.88	13.00	13.63
536	NYSE	HL	Wed, May 26, 1993	13.25	13.38	12.88	12.88
535	NYSE	HL	Tue, May 25, 1993	13.25	13.63	13.25	13.50
534	NYSE	HL	Mon, May 24, 1993	13.75	13.75	13.13	13.25
533	NYSE	HL	Fri, May 21, 1993	13.13	13.88	13.13	13.75
532	NYSE	HL	Thu, May 20, 1993	12.75	13.25	12.75	13.13
531	NYSE	HL	Wed, May 19, 1993	14.38	14.38	12.50	12.63
530	NYSE	HL	Tue, May 18, 1993	13.25	14.25	13.13	14.25
529	NYSE	HL	Mon, May 17, 1993	14.00	14.38	13.38	13.50
528	NYSE	HL	Fri, May 14, 1993	13.75	14.13	13.38	14.13
527	NYSE	HL	Thu, May 13, 1993	14.38	14.50	13.75	13.75
526	NYSE	HL	Wed, May 12, 1993	12.75	14.00	12.63	13.63
525	NYSE	HL	Tue, May 11, 1993	12.75	13.00	12.50	12.75
524	NYSE	HL	Mon, May 10, 1993	12.75	13.00	12.75	12.75
523	NYSE	HL	Fri, May 7, 1993	13.38	13.38	12.75	12.75
522	NYSE	HL	Thu, May 6, 1993	12.75	13.25	12.63	13.13
521	NYSE	HL	Wed, May 5, 1993	12.25	12.75	12.13	12.75
520	NYSE	HL	Tue, May 4, 1993	12.63	12.88	12.00	12.25
519	NYSE	HL	Mon, May 3, 1993	14.00	14.13	12.50	12.63
518	NYSE	HL	Fri, Apr 30, 1993	13.88	14.00	13.63	14.00
517	NYSE	HL	Thu, Apr 29, 1993	13.63	14.00	13.38	13.88
516	NYSE	HL	Wed, Apr 28, 1993	11.88	13.13	11.75	13.13
515	NYSE	HL	Tue, Apr 27, 1993	11.75	11.88	11.63	11.88
514	NYSE	HL	Mon, Apr 26, 1993	12.13	12.50	11.50	11.63
513	NYSE	HL	Fri, Apr 23, 1993	11.13	11.63	11.13	11.63
512	NYSE	HL	Thu, Apr 22, 1993	10.75	10.88	10.63	10.88
511	NYSE	HL	Wed, Apr 21, 1993	10.88	10.88	10.63	10.63
510	NYSE	HL	Tue, Apr 20, 1993	10.88	11.00	10.75	10.88
509	NYSE	HL	Mon, Apr 19, 1993	11.00	11.13	10.75	10.75
508	NYSE	HL	Fri, Apr 16, 1993	11.00	11.00	10.88	10.88
507	NYSE	HL	Thu, Apr 15, 1993	11.38	11.38	10.75	10.75
506	NYSE	HL	Wed, Apr 14, 1993	11.00	11.38	11.00	11.38
505	NYSE	HL	Tue, Apr 13, 1993	10.88	11.00	10.75	10.88
504	NYSE	HL	Mon, Apr 12, 1993	10.50	10.75	10.25	10.63
503	NYSE	HL	Thu, Apr 8, 1993	10.88	10.88	10.63	10.63
502	NYSE	HL	Wed, Apr 7, 1993	10.88	11.13	10.63	11.00
501	NYSE	HL	Tue, Apr 6, 1993	10.75	11.25	10.75	11.13
500	NYSE	HL	Mon, Apr 5, 1993	10.25	11.00	10.25	11.00
499	NYSE	HL	Fri, Apr 2, 1993	10.50	10.88	10.50	10.75
498	NYSE	HL	Thu, Apr 1, 1993	10.00	10.38	9.88	10.38
497	NYSE	HL	Wed, Mar 31, 1993	10.38	10.50	10.13	10.25
496	NYSE	HL	Tue, Mar 30, 1993	9.50	10.38	9.38	10.25
495	NYSE	HL	Mon, Mar 29, 1993	9.13	9.13	9.00	9.00
494	NYSE	HL	Fri, Mar 26, 1993	9.50	9.50	9.13	9.25
493	NYSE	HL	Thu, Mar 25, 1993	9.75	9.88	9.50	9.50
492	NYSE	HL	Wed, Mar 24, 1993	9.38	9.88	9.38	9.63
491	NYSE	HL	Tue, Mar 23, 1993	9.50	9.50	9.25	9.50
490	NYSE	HL	Mon, Mar 22, 1993	9.13	9.50	9.00	9.50
489	NYSE	HL	Fri, Mar 19, 1993	9.00	9.00	8.88	9.00
488	NYSE	HL	Thu, Mar 18, 1993	8.63	9.13	8.63	9.13
487	NYSE	HL	Wed, Mar 17, 1993	8.63	8.88	8.63	8.63
486	NYSE	HL	Tue, Mar 16, 1993	8.88	8.88	8.63	8.75
485	NYSE	HL	Mon, Mar 15, 1993	8.63	8.88	8.63	8.88
484	NYSE	HL	Fri, Mar 12, 1993	8.38	8.63	8.25	8.63
483	NYSE	HL	Thu, Mar 11, 1993	8.38	8.38	8.13	8.25
482	NYSE	HL	Wed, Mar 10, 1993	8.25	8.50	8.13	8.25
481	NYSE	HL	Tue, Mar 9, 1993	8.13	8.38	8.13	8.38
480	NYSE	HL	Mon, Mar 8, 1993	8.13	8.25	8.00	8.13
479	NYSE	HL	Fri, Mar 5, 1993	8.38	8.50	8.25	8.25
478	NYSE	HL	Thu, Mar 4, 1993	8.00	8.25	7.75	8.25
477	NYSE	HL	Wed, Mar 3, 1993	8.38	8.38	7.75	8.00
476	NYSE	HL	Tue, Mar 2, 1993	8.25	8.50	8.25	8.50
475	NYSE	HL	Mon, Mar 1, 1993	8.38	8.38	8.25	8.25
474	NYSE	HL	Fri, Feb 26, 1993	8.38	8.50	8.25	8.38
473	NYSE	HL	Thu, Feb 25, 1993	8.50	8.50	8.25	8.25
472	NYSE	HL	Wed, Feb 24, 1993	8.63	8.75	8.38	8.50
471	NYSE	HL	Tue, Feb 23, 1993	8.25	8.75	8.25	8.75
470	NYSE	HL	Mon, Feb 22, 1993	8.13	8.38	7.75	8.13
469	NYSE	HL	Fri, Feb 19, 1993	8.50	8.63	8.13	8.13
468	NYSE	HL	Thu, Feb 18, 1993	8.63	8.63	8.50	8.50
467	NYSE	HL	Wed, Feb 17, 1993	8.63	8.75	8.50	8.63
466	NYSE	HL	Tue, Feb 16, 1993	8.38	8.88	8.38	8.88
465	NYSE	HL	Fri, Feb 12, 1993	8.63	8.63	8.38	8.38
464	NYSE	HL	Thu, Feb 11, 1993	9.00	9.00	8.63	8.63
463	NYSE	HL	Wed, Feb 10, 1993	8.75	9.00	8.63	9.00
462	NYSE	HL	Tue, Feb 9, 1993	8.50	8.75	8.38	8.75
461	NYSE	HL	Mon, Feb 8, 1993	8.25	8.63	8.25	8.63
460	NYSE	HL	Fri, Feb 5, 1993	8.50	8.50	8.25	8.38
459	NYSE	HL	Thu, Feb 4, 1993	8.25	8.50	8.13	8.38
458	NYSE	HL	Wed, Feb 3, 1993	8.25	8.38	8.13	8.13
457	NYSE	HL	Tue, Feb 2, 1993	8.13	8.38	8.13	8.25
456	NYSE	HL	Mon, Feb 1, 1993	8.00	8.25	8.00	8.13
455	NYSE	HL	Fri, Jan 29, 1993	8.38	8.38	8.00	8.13
454	NYSE	HL	Thu, Jan 28, 1993	7.88	8.25	7.75	8.13
453	NYSE	HL	Wed, Jan 27, 1993	7.88	7.88	7.75	7.88
452	NYSE	HL	Tue, Jan 26, 1993	7.63	7.88	7.63	7.88
451	NYSE	HL	Mon, Jan 25, 1993	7.50	7.63	7.50	7.50
450	NYSE	HL	Fri, Jan 22, 1993	7.75	7.88	7.50	7.50
449	NYSE	HL	Thu, Jan 21, 1993	7.88	8.00	7.75	7.75
448	NYSE	HL	Wed, Jan 20, 1993	7.63	8.00	7.50	7.88
447	NYSE	HL	Tue, Jan 19, 1993	7.63	7.63	7.50	7.50
446	NYSE	HL	Mon, Jan 18, 1993	7.63	7.63	7.50	7.63
445	NYSE	HL	Fri, Jan 15, 1993	7.75	7.75	7.50	7.63
444	NYSE	HL	Thu, Jan 14, 1993	7.75	7.75	7.63	7.63
443	NYSE	HL	Wed, Jan 13, 1993	7.63	7.75	7.63	7.75
442	NYSE	HL	Tue, Jan 12, 1993	7.50	7.75	7.50	7.63
441	NYSE	HL	Mon, Jan 11, 1993	7.50	7.63	7.38	7.38
440	NYSE	HL	Fri, Jan 8, 1993	7.50	7.63	7.38	7.50
439	NYSE	HL	Thu, Jan 7, 1993	7.50	7.50	7.38	7.38
438	NYSE	HL	Wed, Jan 6, 1993	7.50	7.63	7.38	7.50
437	NYSE	HL	Tue, Jan 5, 1993	7.38	7.63	7.38	7.63
436	NYSE	HL	Mon, Jan 4, 1993	7.50	7.63	7.38	7.50
435	NYSE	HL	Thu, Dec 31, 1992	7.38	7.75	7.25	7.75
434	NYSE	HL	Wed, Dec 30, 1992	7.25	7.50	7.25	7.50
433	NYSE	HL	Tue, Dec 29, 1992	7.38	7.38	7.25	7.38
432	NYSE	HL	Mon, Dec 28, 1992	7.38	7.50	7.25	7.38
431	NYSE	HL	Thu, Dec 24, 1992	7.38	7.50	7.38	7.50
430	NYSE	HL	Wed, Dec 23, 1992	7.38	7.50	7.38	7.50
429	NYSE	HL	Tue, Dec 22, 1992	7.38	7.50	7.38	7.38
428	NYSE	HL	Mon, Dec 21, 1992	7.50	7.63	7.38	7.50
427	NYSE	HL	Fri, Dec 18, 1992	7.88	7.88	7.63	7.63
426	NYSE	HL	Thu, Dec 17, 1992	8.00	8.00	7.75	7.88
425	NYSE	HL	Wed, Dec 16, 1992	7.63	7.88	7.63	7.88
424	NYSE	HL	Tue, Dec 15, 1992	7.63	7.63	7.50	7.50
423	NYSE	HL	Mon, Dec 14, 1992	7.63	7.63	7.50	7.63
422	NYSE	HL	Fri, Dec 11, 1992	7.75	7.88	7.63	7.63
421	NYSE	HL	Thu, Dec 10, 1992	7.75	7.75	7.38	7.75
420	NYSE	HL	Wed, Dec 9, 1992	7.50	7.63	7.50	7.63
419	NYSE	HL	Tue, Dec 8, 1992	7.75	7.75	7.50	7.50
418	NYSE	HL	Mon, Dec 7, 1992	7.63	7.88	7.63	7.75
417	NYSE	HL	Fri, Dec 4, 1992	7.75	7.88	7.75	7.88
416	NYSE	HL	Thu, Dec 3, 1992	7.88	8.00	7.88	7.88
415	NYSE	HL	Wed, Dec 2, 1992	7.63	8.13	7.63	8.00
414	NYSE	HL	Tue, Dec 1, 1992	7.63	7.63	7.38	7.50
413	NYSE	HL	Mon, Nov 30, 1992	7.50	7.75	7.50	7.63
412	NYSE	HL	Fri, Nov 27, 1992	7.63	7.63	7.50	7.63
411	NYSE	HL	Wed, Nov 25, 1992	7.63	7.63	7.50	7.50
410	NYSE	HL	Tue, Nov 24, 1992	7.50	7.63	7.50	7.50
409	NYSE	HL	Mon, Nov 23, 1992	7.63	7.63	7.50	7.50
408	NYSE	HL	Fri, Nov 20, 1992	7.63	7.88	7.50	7.63
407	NYSE	HL	Thu, Nov 19, 1992	7.38	7.63	7.38	7.63
406	NYSE	HL	Wed, Nov 18, 1992	7.88	7.88	7.38	7.50
405	NYSE	HL	Tue, Nov 17, 1992	7.75	7.88	7.75	7.88
404	NYSE	HL	Mon, Nov 16, 1992	7.88	8.00	7.88	7.88
403	NYSE	HL	Fri, Nov 13, 1992	8.13	8.13	7.88	7.88
402	NYSE	HL	Thu, Nov 12, 1992	8.13	8.13	7.63	8.00
401	NYSE	HL	Wed, Nov 11, 1992	7.88	8.13	7.88	8.13
400	NYSE	HL	Tue, Nov 10, 1992	8.13	8.13	7.88	7.88
399	NYSE	HL	Mon, Nov 9, 1992	8.50	8.50	8.13	8.25
398	NYSE	HL	Fri, Nov 6, 1992	8.63	8.75	8.38	8.38
397	NYSE	HL	Thu, Nov 5, 1992	8.25	9.13	8.25	8.63
396	NYSE	HL	Wed, Nov 4, 1992	7.88	8.25	7.88	8.00
395	NYSE	HL	Tue, Nov 3, 1992	7.50	7.88	7.50	7.75
394	NYSE	HL	Mon, Nov 2, 1992	7.75	7.75	7.50	7.63
393	NYSE	HL	Fri, Oct 30, 1992	7.75	7.75	7.63	7.75
392	NYSE	HL	Thu, Oct 29, 1992	7.75	7.75	7.63	7.63
391	NYSE	HL	Wed, Oct 28, 1992	7.75	7.75	7.63	7.75
390	NYSE	HL	Tue, Oct 27, 1992	7.63	7.75	7.50	7.75
389	NYSE	HL	Mon, Oct 26, 1992	7.75	7.88	7.63	7.75
388	NYSE	HL	Fri, Oct 23, 1992	7.63	7.75	7.63	7.75
387	NYSE	HL	Thu, Oct 22, 1992	7.75	7.75	7.63	7.75
386	NYSE	HL	Wed, Oct 21, 1992	7.75	7.88	7.63	7.63
385	NYSE	HL	Tue, Oct 20, 1992	7.88	8.00	7.75	7.75
384	NYSE	HL	Mon, Oct 19, 1992	7.50	7.75	7.50	7.63
383	NYSE	HL	Fri, Oct 16, 1992	7.50	7.75	7.50	7.63
382	NYSE	HL	Thu, Oct 15, 1992	8.00	8.00	7.50	7.63
381	NYSE	HL	Wed, Oct 14, 1992	8.13	8.25	7.88	8.00
380	NYSE	HL	Tue, Oct 13, 1992	8.00	8.13	7.88	8.13
379	NYSE	HL	Mon, Oct 12, 1992	8.50	8.50	8.00	8.13
378	NYSE	HL	Fri, Oct 9, 1992	8.63	8.88	8.63	8.75
377	NYSE	HL	Thu, Oct 8, 1992	8.63	8.88	8.50	8.63
376	NYSE	HL	Wed, Oct 7, 1992	8.63	8.75	8.50	8.63
375	NYSE	HL	Tue, Oct 6, 1992	8.75	8.75	8.63	8.75
374	NYSE	HL	Mon, Oct 5, 1992	8.63	8.88	8.63	8.88
373	NYSE	HL	Fri, Oct 2, 1992	8.75	8.75	8.63	8.75
372	NYSE	HL	Thu, Oct 1, 1992	8.88	8.88	8.63	8.63
371	NYSE	HL	Wed, Sep 30, 1992	8.88	9.00	8.88	8.88
370	NYSE	HL	Tue, Sep 29, 1992	8.75	9.00	8.75	9.00
369	NYSE	HL	Mon, Sep 28, 1992	9.00	9.00	8.75	8.88
368	NYSE	HL	Fri, Sep 25, 1992	9.25	9.25	9.00	9.13
367	NYSE	HL	Thu, Sep 24, 1992	9.38	9.38	9.25	9.25
366	NYSE	HL	Wed, Sep 23, 1992	9.25	9.38	9.13	9.38
365	NYSE	HL	Tue, Sep 22, 1992	9.25	9.38	9.25	9.25
364	NYSE	HL	Mon, Sep 21, 1992	9.38	9.38	9.13	9.38
363	NYSE	HL	Fri, Sep 18, 1992	9.13	9.63	9.13	9.38
362	NYSE	HL	Thu, Sep 17, 1992	9.50	9.50	9.00	9.13
361	NYSE	HL	Wed, Sep 16, 1992	9.25	9.63	9.25	9.63
360	NYSE	HL	Tue, Sep 15, 1992	9.38	9.50	9.13	9.25
359	NYSE	HL	Mon, Sep 14, 1992	9.38	9.50	9.38	9.50
358	NYSE	HL	Fri, Sep 11, 1992	9.25	9.25	9.13	9.25
357	NYSE	HL	Thu, Sep 10, 1992	9.25	9.38	9.25	9.25
356	NYSE	HL	Wed, Sep 9, 1992	9.50	9.50	9.25	9.25
355	NYSE	HL	Tue, Sep 8, 1992	9.38	9.50	9.25	9.25
354	NYSE	HL	Fri, Sep 4, 1992	9.25	9.50	9.25	9.25
353	NYSE	HL	Thu, Sep 3, 1992	9.50	9.50	9.25	9.38
352	NYSE	HL	Wed, Sep 2, 1992	9.50	9.63	9.25	9.38
351	NYSE	HL	Tue, Sep 1, 1992	9.50	9.63	9.38	9.50
350	NYSE	HL	Mon, Aug 31, 1992	9.63	9.63	9.50	9.50
349	NYSE	HL	Fri, Aug 28, 1992	9.50	9.50	9.38	9.38
348	NYSE	HL	Thu, Aug 27, 1992	9.25	9.38	9.25	9.38
347	NYSE	HL	Wed, Aug 26, 1992	9.25	9.25	9.13	9.25
346	NYSE	HL	Tue, Aug 25, 1992	9.75	9.75	9.25	9.38
345	NYSE	HL	Mon, Aug 24, 1992	9.50	9.75	9.50	9.63
344	NYSE	HL	Fri, Aug 21, 1992	9.50	9.50	9.38	9.38
343	NYSE	HL	Thu, Aug 20, 1992	9.50	9.50	9.25	9.25
342	NYSE	HL	Wed, Aug 19, 1992	9.75	9.75	9.50	9.50
341	NYSE	HL	Tue, Aug 18, 1992	9.50	9.63	9.50	9.63
340	NYSE	HL	Mon, Aug 17, 1992	9.25	9.63	9.25	9.63
339	NYSE	HL	Fri, Aug 14, 1992	9.25	9.38	9.13	9.25
338	NYSE	HL	Thu, Aug 13, 1992	9.13	9.25	9.13	9.13
337	NYSE	HL	Wed, Aug 12, 1992	9.50	9.75	9.25	9.25
336	NYSE	HL	Tue, Aug 11, 1992	9.75	9.75	9.50	9.63
335	NYSE	HL	Mon, Aug 10, 1992	9.75	9.88	9.75	9.75
334	NYSE	HL	Fri, Aug 7, 1992	9.88	9.88	9.75	9.88
333	NYSE	HL	Thu, Aug 6, 1992	9.88	10.00	9.75	10.00
332	NYSE	HL	Wed, Aug 5, 1992	9.63	9.88	9.63	9.88
331	NYSE	HL	Tue, Aug 4, 1992	9.50	9.75	9.50	9.63
330	NYSE	HL	Mon, Aug 3, 1992	9.63	9.63	9.38	9.63
329	NYSE	HL	Fri, Jul 31, 1992	9.88	10.00	9.63	9.75
328	NYSE	HL	Thu, Jul 30, 1992	9.75	10.00	9.75	9.88
327	NYSE	HL	Wed, Jul 29, 1992	9.88	10.00	9.75	9.75
326	NYSE	HL	Tue, Jul 28, 1992	9.75	10.00	9.75	10.00
325	NYSE	HL	Mon, Jul 27, 1992	9.75	9.88	9.75	9.88
324	NYSE	HL	Fri, Jul 24, 1992	9.75	9.88	9.75	9.88
323	NYSE	HL	Thu, Jul 23, 1992	10.25	10.25	9.88	10.00
322	NYSE	HL	Wed, Jul 22, 1992	10.13	10.25	10.00	10.13
321	NYSE	HL	Tue, Jul 21, 1992	10.13	10.25	10.00	10.13
320	NYSE	HL	Mon, Jul 20, 1992	10.38	10.50	10.38	10.38
319	NYSE	HL	Fri, Jul 17, 1992	10.38	10.63	10.25	10.50
318	NYSE	HL	Thu, Jul 16, 1992	10.25	10.25	10.13	10.25
317	NYSE	HL	Wed, Jul 15, 1992	10.13	10.38	10.00	10.38
316	NYSE	HL	Tue, Jul 14, 1992	10.00	10.38	10.00	10.25
315	NYSE	HL	Mon, Jul 13, 1992	9.88	10.13	9.88	10.00
314	NYSE	HL	Fri, Jul 10, 1992	10.00	10.00	9.88	10.00
313	NYSE	HL	Thu, Jul 9, 1992	9.88	10.00	9.75	9.88
312	NYSE	HL	Wed, Jul 8, 1992	9.75	10.00	9.75	9.88
311	NYSE	HL	Tue, Jul 7, 1992	9.63	10.00	9.63	9.88
310	NYSE	HL	Mon, Jul 6, 1992	9.88	10.00	9.88	9.88
309	NYSE	HL	Thu, Jul 2, 1992	10.25	10.25	9.75	10.00
308	NYSE	HL	Wed, Jul 1, 1992	9.75	10.00	9.75	10.00
307	NYSE	HL	Tue, Jun 30, 1992	9.88	10.00	9.75	9.75
306	NYSE	HL	Mon, Jun 29, 1992	9.75	10.13	9.75	10.00
305	NYSE	HL	Fri, Jun 26, 1992	9.88	10.00	9.75	9.75
304	NYSE	HL	Thu, Jun 25, 1992	9.88	10.00	9.88	10.00
303	NYSE	HL	Wed, Jun 24, 1992	10.00	10.13	9.88	10.00
302	NYSE	HL	Tue, Jun 23, 1992	10.13	10.25	10.00	10.00
301	NYSE	HL	Mon, Jun 22, 1992	10.00	10.00	9.75	9.88
300	NYSE	HL	Fri, Jun 19, 1992	10.13	10.38	9.75	9.75
299	NYSE	HL	Thu, Jun 18, 1992	9.88	10.13	9.63	10.13
298	NYSE	HL	Wed, Jun 17, 1992	10.25	10.25	9.88	9.88
297	NYSE	HL	Tue, Jun 16, 1992	10.50	10.63	10.13	10.25
296	NYSE	HL	Mon, Jun 15, 1992	10.63	10.63	10.38	10.63
295	NYSE	HL	Fri, Jun 12, 1992	10.63	10.88	10.38	10.75
294	NYSE	HL	Thu, Jun 11, 1992	10.38	10.75	10.25	10.63
293	NYSE	HL	Wed, Jun 10, 1992	10.25	10.50	10.25	10.38
292	NYSE	HL	Tue, Jun 9, 1992	10.13	10.38	10.13	10.38
291	NYSE	HL	Mon, Jun 8, 1992	10.00	10.25	10.00	10.13
290	NYSE	HL	Fri, Jun 5, 1992	10.00	10.00	9.75	10.00
289	NYSE	HL	Thu, Jun 4, 1992	10.00	10.13	9.63	9.75
288	NYSE	HL	Wed, Jun 3, 1992	10.00	10.25	10.00	10.13
287	NYSE	HL	Tue, Jun 2, 1992	10.00	10.25	10.00	10.13
286	NYSE	HL	Mon, Jun 1, 1992	9.63	10.00	9.50	9.88
285	NYSE	HL	Fri, May 29, 1992	9.88	10.00	9.38	9.50
284	NYSE	HL	Thu, May 28, 1992	10.00	10.00	9.75	10.00
283	NYSE	HL	Wed, May 27, 1992	10.00	10.13	9.88	10.00
282	NYSE	HL	Tue, May 26, 1992	10.38	10.50	10.13	10.25
281	NYSE	HL	Fri, May 22, 1992	10.13	10.38	10.00	10.38
280	NYSE	HL	Thu, May 21, 1992	10.50	10.50	10.00	10.00
279	NYSE	HL	Wed, May 20, 1992	10.38	10.50	10.38	10.50
278	NYSE	HL	Tue, May 19, 1992	10.50	10.50	10.38	10.38
277	NYSE	HL	Mon, May 18, 1992	10.63	10.75	10.38	10.50
276	NYSE	HL	Fri, May 15, 1992	10.63	10.75	10.50	10.63
275	NYSE	HL	Thu, May 14, 1992	10.50	10.75	10.50	10.50
274	NYSE	HL	Wed, May 13, 1992	10.25	10.50	10.13	10.38
273	NYSE	HL	Tue, May 12, 1992	10.25	10.25	10.13	10.13
272	NYSE	HL	Mon, May 11, 1992	10.25	10.38	10.25	10.25
271	NYSE	HL	Fri, May 8, 1992	9.88	10.50	9.88	10.25
270	NYSE	HL	Thu, May 7, 1992	9.88	10.00	9.63	9.75
269	NYSE	HL	Wed, May 6, 1992	9.88	10.25	9.75	9.88
268	NYSE	HL	Tue, May 5, 1992	9.38	9.88	9.38	9.88
267	NYSE	HL	Mon, May 4, 1992	9.63	9.63	9.38	9.38
266	NYSE	HL	Fri, May 1, 1992	9.63	9.88	9.50	9.63
265	NYSE	HL	Thu, Apr 30, 1992	9.38	9.75	9.25	9.75
264	NYSE	HL	Wed, Apr 29, 1992	9.25	9.38	9.25	9.25
263	NYSE	HL	Tue, Apr 28, 1992	9.38	9.50	9.38	9.38
262	NYSE	HL	Mon, Apr 27, 1992	9.50	9.63	9.25	9.38
261	NYSE	HL	Fri, Apr 24, 1992	9.25	9.50	9.25	9.50
260	NYSE	HL	Thu, Apr 23, 1992	9.38	9.63	9.38	9.50
259	NYSE	HL	Wed, Apr 22, 1992	9.50	9.63	9.38	9.50
258	NYSE	HL	Tue, Apr 21, 1992	9.13	9.63	9.13	9.63
257	NYSE	HL	Mon, Apr 20, 1992	9.00	9.13	8.88	9.13
256	NYSE	HL	Thu, Apr 16, 1992	9.50	9.63	9.13	9.13
255	NYSE	HL	Wed, Apr 15, 1992	9.75	9.75	9.50	9.63
254	NYSE	HL	Tue, Apr 14, 1992	9.75	9.88	9.63	9.88
253	NYSE	HL	Mon, Apr 13, 1992	10.00	10.00	9.63	9.75
252	NYSE	HL	Fri, Apr 10, 1992	10.00	10.00	9.88	9.88
251	NYSE	HL	Thu, Apr 9, 1992	9.50	9.75	9.50	9.75
250	NYSE	HL	Wed, Apr 8, 1992	9.63	9.75	9.25	9.50
249	NYSE	HL	Tue, Apr 7, 1992	9.88	9.88	9.38	9.63
248	NYSE	HL	Mon, Apr 6, 1992	9.88	10.13	9.88	10.00
247	NYSE	HL	Fri, Apr 3, 1992	10.13	10.25	9.75	9.75
246	NYSE	HL	Thu, Apr 2, 1992	10.25	10.25	10.13	10.25
245	NYSE	HL	Wed, Apr 1, 1992	10.38	10.50	10.13	10.13
244	NYSE	HL	Tue, Mar 31, 1992	10.13	10.50	10.13	10.38
243	NYSE	HL	Mon, Mar 30, 1992	10.25	10.25	10.13	10.13
242	NYSE	HL	Fri, Mar 27, 1992	10.00	10.38	10.00	10.25
241	NYSE	HL	Thu, Mar 26, 1992	10.13	10.25	10.00	10.00
240	NYSE	HL	Wed, Mar 25, 1992	10.38	10.38	10.13	10.13
239	NYSE	HL	Tue, Mar 24, 1992	10.63	10.63	10.25	10.38
238	NYSE	HL	Mon, Mar 23, 1992	10.50	10.63	10.38	10.50
237	NYSE	HL	Fri, Mar 20, 1992	10.63	10.75	10.50	10.50
236	NYSE	HL	Thu, Mar 19, 1992	10.50	11.00	10.50	10.88
235	NYSE	HL	Wed, Mar 18, 1992	10.63	10.75	10.50	10.50
234	NYSE	HL	Tue, Mar 17, 1992	10.75	10.88	10.50	10.75
233	NYSE	HL	Mon, Mar 16, 1992	10.75	10.88	10.50	10.75
232	NYSE	HL	Fri, Mar 13, 1992	10.88	11.00	10.75	10.75
231	NYSE	HL	Thu, Mar 12, 1992	11.00	11.13	10.88	11.00
230	NYSE	HL	Wed, Mar 11, 1992	11.25	11.25	11.00	11.25
229	NYSE	HL	Tue, Mar 10, 1992	11.13	11.25	10.88	11.13
228	NYSE	HL	Mon, Mar 9, 1992	11.13	11.25	11.00	11.13
227	NYSE	HL	Fri, Mar 6, 1992	11.38	11.38	11.13	11.25
226	NYSE	HL	Thu, Mar 5, 1992	11.00	11.38	10.88	11.38
225	NYSE	HL	Wed, Mar 4, 1992	11.13	11.25	11.00	11.13
224	NYSE	HL	Tue, Mar 3, 1992	11.25	11.25	11.00	11.25
223	NYSE	HL	Mon, Mar 2, 1992	11.13	11.25	11.00	11.25
222	NYSE	HL	Fri, Feb 28, 1992	11.13	11.25	11.13	11.13
221	NYSE	HL	Thu, Feb 27, 1992	11.38	11.38	11.25	11.25
220	NYSE	HL	Wed, Feb 26, 1992	11.13	11.38	11.00	11.13
219	NYSE	HL	Tue, Feb 25, 1992	11.13	11.38	11.13	11.25
218	NYSE	HL	Mon, Feb 24, 1992	10.63	11.13	10.63	11.13
217	NYSE	HL	Fri, Feb 21, 1992	10.75	10.88	10.63	10.88
216	NYSE	HL	Thu, Feb 20, 1992	11.00	11.13	10.88	11.00
215	NYSE	HL	Wed, Feb 19, 1992	10.88	11.13	10.75	11.00
214	NYSE	HL	Tue, Feb 18, 1992	10.75	10.88	10.63	10.63
213	NYSE	HL	Fri, Feb 14, 1992	11.25	11.25	10.75	10.88
212	NYSE	HL	Thu, Feb 13, 1992	11.25	11.50	11.13	11.13
211	NYSE	HL	Wed, Feb 12, 1992	11.13	11.50	11.13	11.38
210	NYSE	HL	Tue, Feb 11, 1992	11.13	11.13	10.88	11.00
209	NYSE	HL	Mon, Feb 10, 1992	11.13	11.25	11.13	11.13
208	NYSE	HL	Fri, Feb 7, 1992	11.38	11.50	11.13	11.13
207	NYSE	HL	Thu, Feb 6, 1992	11.38	11.50	11.38	11.50
206	NYSE	HL	Wed, Feb 5, 1992	11.25	11.38	11.13	11.25
205	NYSE	HL	Tue, Feb 4, 1992	11.25	11.50	11.25	11.38
204	NYSE	HL	Mon, Feb 3, 1992	11.25	11.38	11.25	11.38
203	NYSE	HL	Fri, Jan 31, 1992	10.88	11.38	10.88	11.25
202	NYSE	HL	Thu, Jan 30, 1992	11.13	11.25	11.00	11.00
201	NYSE	HL	Wed, Jan 29, 1992	11.13	11.50	11.13	11.25
200	NYSE	HL	Tue, Jan 28, 1992	11.38	11.50	11.25	11.25
199	NYSE	HL	Mon, Jan 27, 1992	11.38	11.63	11.25	11.50
198	NYSE	HL	Fri, Jan 24, 1992	11.50	11.50	11.13	11.13
197	NYSE	HL	Thu, Jan 23, 1992	11.63	11.75	11.38	11.50
196	NYSE	HL	Wed, Jan 22, 1992	11.88	11.88	11.63	11.63
195	NYSE	HL	Tue, Jan 21, 1992	12.13	12.25	11.75	11.75
194	NYSE	HL	Mon, Jan 20, 1992	11.88	12.13	11.75	12.00
193	NYSE	HL	Fri, Jan 17, 1992	11.63	12.00	11.50	11.63
192	NYSE	HL	Thu, Jan 16, 1992	10.63	11.75	10.63	11.75
191	NYSE	HL	Wed, Jan 15, 1992	11.00	11.38	10.50	10.63
190	NYSE	HL	Tue, Jan 14, 1992	10.63	10.88	10.50	10.75
189	NYSE	HL	Mon, Jan 13, 1992	10.75	10.75	10.63	10.63
188	NYSE	HL	Fri, Jan 10, 1992	11.25	11.25	10.88	10.88
187	NYSE	HL	Thu, Jan 9, 1992	10.25	11.25	10.13	11.25
186	NYSE	HL	Wed, Jan 8, 1992	10.25	10.38	10.13	10.25
185	NYSE	HL	Tue, Jan 7, 1992	10.38	10.50	10.13	10.13
184	NYSE	HL	Mon, Jan 6, 1992	11.00	11.00	10.63	10.63
183	NYSE	HL	Fri, Jan 3, 1992	11.13	11.13	10.88	10.88
182	NYSE	HL	Thu, Jan 2, 1992	10.75	11.00	10.75	11.00
181	NYSE	HL	Tue, Dec 31, 1991	10.13	11.00	10.00	11.00
180	NYSE	HL	Mon, Dec 30, 1991	10.00	10.13	9.88	10.00
179	NYSE	HL	Fri, Dec 27, 1991	10.25	10.25	10.00	10.00
178	NYSE	HL	Thu, Dec 26, 1991	10.38	10.38	10.13	10.13
177	NYSE	HL	Tue, Dec 24, 1991	10.25	10.50	10.25	10.50
176	NYSE	HL	Mon, Dec 23, 1991	10.13	10.38	10.00	10.25
175	NYSE	HL	Fri, Dec 20, 1991	10.88	10.88	10.00	10.00
174	NYSE	HL	Thu, Dec 19, 1991	11.13	11.13	10.63	10.63
173	NYSE	HL	Wed, Dec 18, 1991	10.88	11.13	10.75	11.00
172	NYSE	HL	Tue, Dec 17, 1991	10.88	10.88	10.75	10.75
171	NYSE	HL	Mon, Dec 16, 1991	11.00	11.00	10.75	10.75
170	NYSE	HL	Fri, Dec 13, 1991	10.88	10.88	10.75	10.88
169	NYSE	HL	Thu, Dec 12, 1991	11.25	11.25	10.75	10.75
168	NYSE	HL	Wed, Dec 11, 1991	11.38	11.38	11.00	11.00
167	NYSE	HL	Tue, Dec 10, 1991	11.63	11.63	11.25	11.38
166	NYSE	HL	Mon, Dec 9, 1991	11.88	11.88	11.50	11.63
165	NYSE	HL	Fri, Dec 6, 1991	11.63	11.63	11.25	11.38
164	NYSE	HL	Thu, Dec 5, 1991	11.38	11.63	11.25	11.50
163	NYSE	HL	Wed, Dec 4, 1991	11.38	11.50	11.25	11.38
162	NYSE	HL	Tue, Dec 3, 1991	11.38	11.38	11.25	11.25
161	NYSE	HL	Mon, Dec 2, 1991	11.63	11.63	11.13	11.25
160	NYSE	HL	Fri, Nov 29, 1991	11.38	11.63	11.13	11.50
159	NYSE	HL	Wed, Nov 27, 1991	11.50	11.63	11.38	11.38
158	NYSE	HL	Tue, Nov 26, 1991	11.63	11.75	11.50	11.50
157	NYSE	HL	Mon, Nov 25, 1991	11.75	12.00	11.63	11.88
156	NYSE	HL	Fri, Nov 22, 1991	12.13	12.25	11.88	11.88
155	NYSE	HL	Thu, Nov 21, 1991	11.75	12.25	11.63	12.13
154	NYSE	HL	Wed, Nov 20, 1991	11.75	11.88	11.63	11.75
153	NYSE	HL	Tue, Nov 19, 1991	11.75	11.88	11.63	11.88
152	NYSE	HL	Mon, Nov 18, 1991	11.50	11.63	11.25	11.38
151	NYSE	HL	Fri, Nov 15, 1991	11.38	11.63	11.25	11.38
150	NYSE	HL	Thu, Nov 14, 1991	11.38	11.38	11.00	11.13
149	NYSE	HL	Wed, Nov 13, 1991	11.25	11.38	11.25	11.25
148	NYSE	HL	Tue, Nov 12, 1991	11.13	11.38	11.00	11.25
147	NYSE	HL	Mon, Nov 11, 1991	11.00	11.13	11.00	11.00
146	NYSE	HL	Fri, Nov 8, 1991	11.00	11.25	11.00	11.00
145	NYSE	HL	Thu, Nov 7, 1991	11.25	11.25	10.88	11.00
144	NYSE	HL	Wed, Nov 6, 1991	11.13	11.25	11.13	11.13
143	NYSE	HL	Tue, Nov 5, 1991	11.25	11.63	11.25	11.25
142	NYSE	HL	Mon, Nov 4, 1991	11.38	11.38	11.13	11.13
141	NYSE	HL	Fri, Nov 1, 1991	11.63	11.63	11.25	11.25
140	NYSE	HL	Thu, Oct 31, 1991	11.63	11.63	11.38	11.63
139	NYSE	HL	Wed, Oct 30, 1991	11.50	11.63	11.25	11.50
138	NYSE	HL	Tue, Oct 29, 1991	11.25	11.63	11.25	11.50
137	NYSE	HL	Mon, Oct 28, 1991	11.38	11.38	11.13	11.25
136	NYSE	HL	Fri, Oct 25, 1991	11.63	11.63	11.25	11.38
135	NYSE	HL	Thu, Oct 24, 1991	11.50	11.63	11.38	11.50
134	NYSE	HL	Wed, Oct 23, 1991	11.88	11.88	11.38	11.38
133	NYSE	HL	Tue, Oct 22, 1991	11.88	12.00	11.63	12.00
132	NYSE	HL	Mon, Oct 21, 1991	11.75	12.13	11.63	11.75
131	NYSE	HL	Fri, Oct 18, 1991	11.50	11.63	11.38	11.63
130	NYSE	HL	Thu, Oct 17, 1991	11.63	11.63	11.25	11.63
129	NYSE	HL	Wed, Oct 16, 1991	11.38	11.75	11.38	11.63
128	NYSE	HL	Tue, Oct 15, 1991	11.25	11.63	11.13	11.50
127	NYSE	HL	Mon, Oct 14, 1991	11.25	11.38	11.13	11.25
126	NYSE	HL	Fri, Oct 11, 1991	10.88	11.38	10.75	11.38
125	NYSE	HL	Thu, Oct 10, 1991	11.00	11.13	10.88	10.88
124	NYSE	HL	Wed, Oct 9, 1991	11.00	11.25	11.00	11.00
123	NYSE	HL	Tue, Oct 8, 1991	11.00	11.00	10.88	11.00
122	NYSE	HL	Mon, Oct 7, 1991	11.25	11.25	11.00	11.13
121	NYSE	HL	Fri, Oct 4, 1991	11.13	11.25	11.00	11.13
120	NYSE	HL	Thu, Oct 3, 1991	11.00	11.38	11.00	11.25
119	NYSE	HL	Wed, Oct 2, 1991	11.25	11.38	11.13	11.25
118	NYSE	HL	Tue, Oct 1, 1991	11.50	11.50	11.00	11.13
117	NYSE	HL	Mon, Sep 30, 1991	11.50	11.50	11.00	11.38
116	NYSE	HL	Fri, Sep 27, 1991	10.88	11.00	10.75	11.00
115	NYSE	HL	Thu, Sep 26, 1991	11.13	11.13	10.75	10.75
114	NYSE	HL	Wed, Sep 25, 1991	11.13	11.13	11.00	11.13
113	NYSE	HL	Tue, Sep 24, 1991	11.00	11.25	10.88	11.00
112	NYSE	HL	Mon, Sep 23, 1991	10.25	10.88	10.13	10.75
111	NYSE	HL	Fri, Sep 20, 1991	10.38	10.38	10.13	10.13
110	NYSE	HL	Thu, Sep 19, 1991	10.50	10.50	10.25	10.25
109	NYSE	HL	Wed, Sep 18, 1991	10.50	10.50	10.38	10.50
108	NYSE	HL	Tue, Sep 17, 1991	10.38	10.50	10.25	10.38
107	NYSE	HL	Mon, Sep 16, 1991	10.13	10.25	10.00	10.13
106	NYSE	HL	Fri, Sep 13, 1991	10.00	10.13	9.75	10.00
105	NYSE	HL	Thu, Sep 12, 1991	10.25	10.38	10.00	10.00
104	NYSE	HL	Wed, Sep 11, 1991	10.13	10.25	10.00	10.25
103	NYSE	HL	Tue, Sep 10, 1991	10.63	10.63	10.25	10.38
102	NYSE	HL	Mon, Sep 9, 1991	10.50	10.63	10.50	10.50
101	NYSE	HL	Fri, Sep 6, 1991	10.13	10.63	10.13	10.38
100	NYSE	HL	Thu, Sep 5, 1991	10.25	10.25	10.00	10.00
99	NYSE	HL	Wed, Sep 4, 1991	10.13	10.38	10.13	10.25
98	NYSE	HL	Tue, Sep 3, 1991	9.75	10.25	9.75	10.25
97	NYSE	HL	Fri, Aug 30, 1991	9.50	9.75	9.50	9.75
96	NYSE	HL	Thu, Aug 29, 1991	9.63	9.63	9.50	9.50
95	NYSE	HL	Wed, Aug 28, 1991	9.75	9.88	9.63	9.75
94	NYSE	HL	Tue, Aug 27, 1991	10.00	10.13	9.75	9.75
93	NYSE	HL	Mon, Aug 26, 1991	9.75	10.13	9.75	10.00
92	NYSE	HL	Fri, Aug 23, 1991	9.75	10.00	9.75	10.00
91	NYSE	HL	Thu, Aug 22, 1991	10.38	10.38	9.75	9.88
90	NYSE	HL	Wed, Aug 21, 1991	10.25	10.38	10.13	10.25
89	NYSE	HL	Tue, Aug 20, 1991	10.50	10.50	10.13	10.50
88	NYSE	HL	Mon, Aug 19, 1991	10.88	10.88	10.38	10.63
87	NYSE	HL	Fri, Aug 16, 1991	10.25	10.50	10.25	10.38
86	NYSE	HL	Thu, Aug 15, 1991	10.13	10.25	10.00	10.25
85	NYSE	HL	Wed, Aug 14, 1991	10.13	10.38	10.13	10.25
84	NYSE	HL	Tue, Aug 13, 1991	10.25	10.25	10.13	10.25
83	NYSE	HL	Mon, Aug 12, 1991	10.25	10.25	10.00	10.13
82	NYSE	HL	Fri, Aug 9, 1991	9.88	10.38	9.88	10.13
81	NYSE	HL	Thu, Aug 8, 1991	10.00	10.25	9.88	9.88
80	NYSE	HL	Wed, Aug 7, 1991	10.25	10.38	10.00	10.13
79	NYSE	HL	Tue, Aug 6, 1991	10.50	10.63	10.13	10.38
78	NYSE	HL	Mon, Aug 5, 1991	10.00	10.38	9.88	10.38
77	NYSE	HL	Fri, Aug 2, 1991	10.25	10.25	9.88	10.13
76	NYSE	HL	Thu, Aug 1, 1991	10.75	10.75	10.38	10.50
75	NYSE	HL	Wed, Jul 31, 1991	10.75	10.88	10.63	10.88
74	NYSE	HL	Tue, Jul 30, 1991	10.50	10.75	10.38	10.63
73	NYSE	HL	Mon, Jul 29, 1991	10.88	10.88	10.38	10.63
72	NYSE	HL	Fri, Jul 26, 1991	11.38	11.38	10.88	11.00
71	NYSE	HL	Thu, Jul 25, 1991	11.00	11.38	11.00	11.25
70	NYSE	HL	Wed, Jul 24, 1991	11.25	11.38	10.88	10.88
69	NYSE	HL	Tue, Jul 23, 1991	11.50	11.50	11.25	11.50
68	NYSE	HL	Mon, Jul 22, 1991	11.63	11.75	11.50	11.50
67	NYSE	HL	Fri, Jul 19, 1991	11.63	11.88	11.63	11.88
66	NYSE	HL	Thu, Jul 18, 1991	11.88	11.88	11.63	11.75
65	NYSE	HL	Wed, Jul 17, 1991	11.50	11.88	11.50	11.88
64	NYSE	HL	Tue, Jul 16, 1991	11.75	12.00	11.63	11.63
63	NYSE	HL	Mon, Jul 15, 1991	11.75	12.00	11.63	12.00
62	NYSE	HL	Fri, Jul 12, 1991	11.63	12.00	11.50	12.00
61	NYSE	HL	Thu, Jul 11, 1991	11.88	12.00	11.63	11.75
60	NYSE	HL	Wed, Jul 10, 1991	12.50	12.63	12.00	12.00
59	NYSE	HL	Tue, Jul 9, 1991	12.50	12.63	12.38	12.38
58	NYSE	HL	Mon, Jul 8, 1991	12.25	12.63	12.13	12.50
57	NYSE	HL	Fri, Jul 5, 1991	12.38	12.38	12.13	12.25
56	NYSE	HL	Wed, Jul 3, 1991	11.75	12.38	11.75	12.38
55	NYSE	HL	Tue, Jul 2, 1991	11.63	11.88	11.50	11.50
54	NYSE	HL	Mon, Jul 1, 1991	11.50	12.00	11.38	12.00
53	NYSE	HL	Fri, Jun 28, 1991	11.50	11.63	11.13	11.50
52	NYSE	HL	Thu, Jun 27, 1991	11.25	11.50	11.13	11.50
51	NYSE	HL	Wed, Jun 26, 1991	11.13	11.38	11.00	11.38
50	NYSE	HL	Tue, Jun 25, 1991	10.75	11.13	10.63	11.13
49	NYSE	HL	Mon, Jun 24, 1991	10.50	10.75	10.25	10.63
48	NYSE	HL	Fri, Jun 21, 1991	10.75	10.88	10.63	10.63
47	NYSE	HL	Thu, Jun 20, 1991	11.00	11.00	10.75	10.75
46	NYSE	HL	Wed, Jun 19, 1991	11.00	11.00	10.75	11.00
45	NYSE	HL	Tue, Jun 18, 1991	11.13	11.25	10.88	11.13
44	NYSE	HL	Mon, Jun 17, 1991	10.75	11.13	10.75	11.00
43	NYSE	HL	Fri, Jun 14, 1991	11.00	11.00	10.63	10.63
42	NYSE	HL	Thu, Jun 13, 1991	11.13	11.38	11.13	11.13
41	NYSE	HL	Wed, Jun 12, 1991	11.50	11.63	11.13	11.25
40	NYSE	HL	Tue, Jun 11, 1991	11.13	11.38	11.00	11.38
39	NYSE	HL	Mon, Jun 10, 1991	11.75	11.75	11.25	11.50
38	NYSE	HL	Fri, Jun 7, 1991	11.75	12.00	11.38	11.38
37	NYSE	HL	Thu, Jun 6, 1991	10.75	11.50	10.63	11.50
36	NYSE	HL	Wed, Jun 5, 1991	10.13	10.38	10.13	10.25
35	NYSE	HL	Tue, Jun 4, 1991	10.38	10.50	10.13	10.25
34	NYSE	HL	Mon, Jun 3, 1991	10.25	10.63	10.25	10.50
33	NYSE	HL	Fri, May 31, 1991	9.75	10.25	9.63	10.25
32	NYSE	HL	Thu, May 30, 1991	9.50	9.88	9.50	9.88
31	NYSE	HL	Wed, May 29, 1991	9.63	10.00	9.63	9.88
30	NYSE	HL	Tue, May 28, 1991	9.13	9.75	9.13	9.75
29	NYSE	HL	Fri, May 24, 1991	9.25	9.25	9.13	9.13
28	NYSE	HL	Thu, May 23, 1991	9.13	9.25	9.13	9.13
27	NYSE	HL	Wed, May 22, 1991	9.50	9.50	9.13	9.25
26	NYSE	HL	Tue, May 21, 1991	9.13	9.50	9.13	9.50
25	NYSE	HL	Mon, May 20, 1991	9.00	9.13	8.88	9.13
24	NYSE	HL	Fri, May 17, 1991	9.25	9.38	9.00	9.00
23	NYSE	HL	Thu, May 16, 1991	9.50	9.50	9.13	9.13
22	NYSE	HL	Wed, May 15, 1991	9.63	9.75	9.50	9.50
21	NYSE	HL	Tue, May 14, 1991	9.38	9.63	9.38	9.63
20	NYSE	HL	Mon, May 13, 1991	9.38	9.63	9.38	9.50
19	NYSE	HL	Fri, May 10, 1991	9.38	9.50	9.25	9.38
18	NYSE	HL	Thu, May 9, 1991	9.50	9.63	9.38	9.50
17	NYSE	HL	Wed, May 8, 1991	9.50	9.50	9.38	9.38
16	NYSE	HL	Tue, May 7, 1991	9.00	9.50	9.00	9.38
15	NYSE	HL	Mon, May 6, 1991	8.75	9.13	8.75	9.00
14	NYSE	HL	Fri, May 3, 1991	9.00	9.13	8.88	8.88
13	NYSE	HL	Thu, May 2, 1991	8.75	9.00	8.75	9.00
12	NYSE	HL	Wed, May 1, 1991	9.13	9.25	8.75	8.75
11	NYSE	HL	Tue, Apr 30, 1991	9.00	9.25	9.00	9.13
10	NYSE	HL	Mon, Apr 29, 1991	8.88	9.00	8.63	8.88
9	NYSE	HL	Fri, Apr 26, 1991	9.13	9.25	9.00	9.13
8	NYSE	HL	Thu, Apr 25, 1991	9.00	9.13	8.88	9.00
7	NYSE	HL	Wed, Apr 24, 1991	9.25	9.38	9.13	9.13
6	NYSE	HL	Tue, Apr 23, 1991	9.38	9.50	9.13	9.38
5	NYSE	HL	Mon, Apr 22, 1991	9.25	9.38	9.13	9.38
4	NYSE	HL	Fri, Apr 19, 1991	9.13	9.25	9.13	9.13
3	NYSE	HL	Thu, Apr 18, 1991	9.50	9.63	9.13	9.25
2	NYSE	HL	Wed, Apr 17, 1991	9.38	9.50	9.25	9.50
1	NYSE	HL	Tue, Apr 16, 1991	9.50	9.63	9.13	9.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Hecla Mining Co NYSE:HL Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024