Honda Motor Company, Ltd. Common Stock NYSE:HMC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HMC	Fri, Mar 1, 2024	35.88	36.10	35.88	36.07
7999	NYSE	HMC	Thu, Feb 29, 2024	35.72	35.78	35.43	35.59
7998	NYSE	HMC	Wed, Feb 28, 2024	35.28	35.49	35.21	35.37
7997	NYSE	HMC	Tue, Feb 27, 2024	35.50	35.50	35.17	35.25
7996	NYSE	HMC	Mon, Feb 26, 2024	35.69	35.82	35.58	35.66
7995	NYSE	HMC	Fri, Feb 23, 2024	35.79	35.90	35.68	35.82
7994	NYSE	HMC	Thu, Feb 22, 2024	35.68	36.03	35.54	35.74
7993	NYSE	HMC	Wed, Feb 21, 2024	34.79	34.97	34.73	34.94
7992	NYSE	HMC	Tue, Feb 20, 2024	34.80	34.85	34.54	34.63
7991	NYSE	HMC	Fri, Feb 16, 2024	34.79	34.93	34.67	34.74
7990	NYSE	HMC	Thu, Feb 15, 2024	34.28	34.85	34.28	34.82
7989	NYSE	HMC	Wed, Feb 14, 2024	33.88	33.88	33.59	33.83
7988	NYSE	HMC	Tue, Feb 13, 2024	34.21	34.28	33.88	34.06
7987	NYSE	HMC	Mon, Feb 12, 2024	34.27	34.61	34.27	34.48
7986	NYSE	HMC	Fri, Feb 9, 2024	34.42	34.56	34.24	34.36
7985	NYSE	HMC	Thu, Feb 8, 2024	34.73	35.18	34.64	35.16
7984	NYSE	HMC	Wed, Feb 7, 2024	34.87	34.98	34.79	34.93
7983	NYSE	HMC	Tue, Feb 6, 2024	34.15	34.55	34.13	34.42
7982	NYSE	HMC	Mon, Feb 5, 2024	34.07	34.11	33.56	33.86
7981	NYSE	HMC	Fri, Feb 2, 2024	33.49	33.56	33.28	33.53
7980	NYSE	HMC	Thu, Feb 1, 2024	33.67	33.82	33.41	33.77
7979	NYSE	HMC	Wed, Jan 31, 2024	33.62	33.87	33.49	33.49
7978	NYSE	HMC	Tue, Jan 30, 2024	33.39	33.49	33.34	33.38
7977	NYSE	HMC	Mon, Jan 29, 2024	33.16	33.37	33.07	33.34
7976	NYSE	HMC	Fri, Jan 26, 2024	32.30	32.52	32.29	32.49
7975	NYSE	HMC	Thu, Jan 25, 2024	32.29	32.31	32.12	32.26
7974	NYSE	HMC	Wed, Jan 24, 2024	32.30	32.43	32.17	32.20
7973	NYSE	HMC	Tue, Jan 23, 2024	32.31	32.42	32.22	32.38
7972	NYSE	HMC	Mon, Jan 22, 2024	32.56	32.62	32.46	32.56
7971	NYSE	HMC	Fri, Jan 19, 2024	32.23	32.36	31.99	32.36
7970	NYSE	HMC	Thu, Jan 18, 2024	32.52	32.73	32.42	32.69
7969	NYSE	HMC	Wed, Jan 17, 2024	31.70	31.87	31.70	31.85
7968	NYSE	HMC	Tue, Jan 16, 2024	32.00	32.14	31.92	32.05
7967	NYSE	HMC	Fri, Jan 12, 2024	32.21	32.35	32.07	32.15
7966	NYSE	HMC	Thu, Jan 11, 2024	32.46	32.50	32.11	32.18
7965	NYSE	HMC	Wed, Jan 10, 2024	32.01	32.13	31.97	32.10
7964	NYSE	HMC	Tue, Jan 9, 2024	31.69	31.70	31.46	31.50
7963	NYSE	HMC	Mon, Jan 8, 2024	31.77	32.03	31.64	32.03
7962	NYSE	HMC	Fri, Jan 5, 2024	31.62	32.05	31.62	31.75
7961	NYSE	HMC	Thu, Jan 4, 2024	31.03	31.28	30.98	31.00
7960	NYSE	HMC	Wed, Jan 3, 2024	30.65	30.78	30.57	30.60
7959	NYSE	HMC	Tue, Jan 2, 2024	30.69	30.95	30.68	30.79
7958	NYSE	HMC	Fri, Dec 29, 2023	30.97	31.04	30.83	30.91
7957	NYSE	HMC	Thu, Dec 28, 2023	30.60	30.72	30.60	30.65
7956	NYSE	HMC	Wed, Dec 27, 2023	30.50	30.57	30.42	30.51
7955	NYSE	HMC	Tue, Dec 26, 2023	30.38	30.71	30.38	30.60
7954	NYSE	HMC	Fri, Dec 22, 2023	30.58	30.78	30.50	30.59
7953	NYSE	HMC	Thu, Dec 21, 2023	30.47	30.58	30.30	30.56
7952	NYSE	HMC	Wed, Dec 20, 2023	30.75	30.87	30.35	30.37
7951	NYSE	HMC	Tue, Dec 19, 2023	30.14	30.38	30.14	30.19
7950	NYSE	HMC	Mon, Dec 18, 2023	29.94	30.10	29.77	29.81
7949	NYSE	HMC	Fri, Dec 15, 2023	29.50	29.59	29.05	29.44
7948	NYSE	HMC	Thu, Dec 14, 2023	29.60	30.16	29.57	29.98
7947	NYSE	HMC	Wed, Dec 13, 2023	30.28	30.68	30.15	30.62
7946	NYSE	HMC	Tue, Dec 12, 2023	30.45	30.57	30.28	30.51
7945	NYSE	HMC	Mon, Dec 11, 2023	30.70	30.90	30.69	30.85
7944	NYSE	HMC	Fri, Dec 8, 2023	30.33	30.61	30.26	30.48
7943	NYSE	HMC	Thu, Dec 7, 2023	30.51	30.65	30.27	30.60
7942	NYSE	HMC	Wed, Dec 6, 2023	31.03	31.16	30.77	30.78
7941	NYSE	HMC	Tue, Dec 5, 2023	30.50	30.62	30.42	30.51
7940	NYSE	HMC	Mon, Dec 4, 2023	30.35	30.40	30.09	30.26
7939	NYSE	HMC	Fri, Dec 1, 2023	30.88	31.17	30.82	31.17
7938	NYSE	HMC	Thu, Nov 30, 2023	30.74	30.77	30.56	30.66
7937	NYSE	HMC	Wed, Nov 29, 2023	30.75	30.92	30.61	30.61
7936	NYSE	HMC	Tue, Nov 28, 2023	30.86	31.07	30.77	30.93
7935	NYSE	HMC	Mon, Nov 27, 2023	31.25	31.29	31.09	31.13
7934	NYSE	HMC	Fri, Nov 24, 2023	31.45	31.70	31.45	31.63
7933	NYSE	HMC	Wed, Nov 22, 2023	31.13	31.23	31.03	31.22
7932	NYSE	HMC	Tue, Nov 21, 2023	31.06	31.08	30.73	30.77
7931	NYSE	HMC	Mon, Nov 20, 2023	31.57	31.66	31.27	31.58
7930	NYSE	HMC	Fri, Nov 17, 2023	32.30	32.57	32.24	32.57
7929	NYSE	HMC	Thu, Nov 16, 2023	31.90	31.94	31.69	31.80
7928	NYSE	HMC	Wed, Nov 15, 2023	31.83	31.88	31.64	31.68
7927	NYSE	HMC	Tue, Nov 14, 2023	31.98	32.25	31.98	32.21
7926	NYSE	HMC	Mon, Nov 13, 2023	30.99	31.16	30.82	31.08
7925	NYSE	HMC	Fri, Nov 10, 2023	31.35	31.61	31.15	31.58
7924	NYSE	HMC	Thu, Nov 9, 2023	32.02	32.05	30.91	30.92
7923	NYSE	HMC	Wed, Nov 8, 2023	32.17	32.28	31.77	31.87
7922	NYSE	HMC	Tue, Nov 7, 2023	32.19	32.27	31.95	32.10
7921	NYSE	HMC	Mon, Nov 6, 2023	32.51	32.52	32.20	32.29
7920	NYSE	HMC	Fri, Nov 3, 2023	32.01	32.33	32.01	32.21
7919	NYSE	HMC	Thu, Nov 2, 2023	31.58	31.88	31.48	31.84
7918	NYSE	HMC	Wed, Nov 1, 2023	31.13	31.39	31.05	31.37
7917	NYSE	HMC	Tue, Oct 31, 2023	30.34	30.75	30.34	30.75
7916	NYSE	HMC	Mon, Oct 30, 2023	30.72	30.84	30.40	30.60
7915	NYSE	HMC	Fri, Oct 27, 2023	31.78	31.78	31.31	31.38
7914	NYSE	HMC	Thu, Oct 26, 2023	31.99	32.06	31.57	31.58
7913	NYSE	HMC	Wed, Oct 25, 2023	32.38	32.59	32.26	32.30
7912	NYSE	HMC	Tue, Oct 24, 2023	32.19	32.33	32.11	32.23
7911	NYSE	HMC	Mon, Oct 23, 2023	32.15	32.42	31.98	32.19
7910	NYSE	HMC	Fri, Oct 20, 2023	32.58	32.73	32.39	32.43
7909	NYSE	HMC	Thu, Oct 19, 2023	33.07	33.12	32.50	32.56
7908	NYSE	HMC	Wed, Oct 18, 2023	33.56	33.58	33.00	33.07
7907	NYSE	HMC	Tue, Oct 17, 2023	33.49	33.96	33.49	33.77
7906	NYSE	HMC	Mon, Oct 16, 2023	33.44	33.81	33.20	33.71
7905	NYSE	HMC	Fri, Oct 13, 2023	33.72	33.80	33.25	33.34
7904	NYSE	HMC	Thu, Oct 12, 2023	34.18	34.40	33.83	34.09
7903	NYSE	HMC	Wed, Oct 11, 2023	33.72	33.95	33.66	33.81
7902	NYSE	HMC	Tue, Oct 10, 2023	33.39	33.67	33.38	33.55
7901	NYSE	HMC	Mon, Oct 9, 2023	32.62	32.99	32.51	32.90
7900	NYSE	HMC	Fri, Oct 6, 2023	32.43	32.92	32.26	32.77
7899	NYSE	HMC	Thu, Oct 5, 2023	32.38	32.52	32.08	32.27
7898	NYSE	HMC	Wed, Oct 4, 2023	31.60	31.83	31.40	31.83
7897	NYSE	HMC	Tue, Oct 3, 2023	32.68	32.91	32.52	32.68
7896	NYSE	HMC	Mon, Oct 2, 2023	33.50	33.78	33.47	33.58
7895	NYSE	HMC	Fri, Sep 29, 2023	33.98	34.02	33.56	33.64
7894	NYSE	HMC	Thu, Sep 28, 2023	34.54	34.91	34.46	34.84
7893	NYSE	HMC	Wed, Sep 27, 2023	35.11	35.11	34.77	34.99
7892	NYSE	HMC	Tue, Sep 26, 2023	34.95	35.15	34.68	34.73
7891	NYSE	HMC	Mon, Sep 25, 2023	35.02	35.23	34.89	35.21
7890	NYSE	HMC	Fri, Sep 22, 2023	35.52	35.64	35.22	35.23
7889	NYSE	HMC	Thu, Sep 21, 2023	35.39	35.42	35.21	35.24
7888	NYSE	HMC	Wed, Sep 20, 2023	36.19	36.65	36.13	36.13
7887	NYSE	HMC	Tue, Sep 19, 2023	36.56	36.82	36.44	36.67
7886	NYSE	HMC	Mon, Sep 18, 2023	35.21	35.29	34.94	35.22
7885	NYSE	HMC	Fri, Sep 15, 2023	35.49	35.68	35.29	35.34
7884	NYSE	HMC	Thu, Sep 14, 2023	35.42	35.64	35.26	35.60
7883	NYSE	HMC	Wed, Sep 13, 2023	34.39	34.56	34.38	34.50
7882	NYSE	HMC	Tue, Sep 12, 2023	34.23	34.42	34.06	34.33
7881	NYSE	HMC	Mon, Sep 11, 2023	33.75	34.07	33.75	33.99
7880	NYSE	HMC	Fri, Sep 8, 2023	33.47	33.64	33.42	33.55
7879	NYSE	HMC	Thu, Sep 7, 2023	33.37	33.58	33.35	33.46
7878	NYSE	HMC	Wed, Sep 6, 2023	33.50	33.66	33.36	33.43
7877	NYSE	HMC	Tue, Sep 5, 2023	32.89	33.10	32.83	32.97
7876	NYSE	HMC	Fri, Sep 1, 2023	32.56	32.57	32.23	32.33
7875	NYSE	HMC	Thu, Aug 31, 2023	32.23	32.36	32.19	32.33
7874	NYSE	HMC	Wed, Aug 30, 2023	31.87	31.95	31.77	31.85
7873	NYSE	HMC	Tue, Aug 29, 2023	31.43	31.87	31.40	31.86
7872	NYSE	HMC	Mon, Aug 28, 2023	31.71	31.90	31.69	31.88
7871	NYSE	HMC	Fri, Aug 25, 2023	31.08	31.21	30.84	31.12
7870	NYSE	HMC	Thu, Aug 24, 2023	31.16	31.24	30.87	30.88
7869	NYSE	HMC	Wed, Aug 23, 2023	31.25	31.54	31.24	31.51
7868	NYSE	HMC	Tue, Aug 22, 2023	30.92	30.98	30.80	30.80
7867	NYSE	HMC	Mon, Aug 21, 2023	30.39	30.69	30.39	30.66
7866	NYSE	HMC	Fri, Aug 18, 2023	30.20	30.42	30.13	30.35
7865	NYSE	HMC	Thu, Aug 17, 2023	30.45	30.54	30.18	30.23
7864	NYSE	HMC	Wed, Aug 16, 2023	30.33	30.48	30.20	30.20
7863	NYSE	HMC	Tue, Aug 15, 2023	30.74	30.84	30.68	30.71
7862	NYSE	HMC	Mon, Aug 14, 2023	30.90	30.98	30.58	30.88
7861	NYSE	HMC	Fri, Aug 11, 2023	31.89	31.94	31.73	31.88
7860	NYSE	HMC	Thu, Aug 10, 2023	32.50	32.57	31.91	31.97
7859	NYSE	HMC	Wed, Aug 9, 2023	31.91	32.38	31.90	32.00
7858	NYSE	HMC	Tue, Aug 8, 2023	31.17	31.17	30.85	31.15
7857	NYSE	HMC	Mon, Aug 7, 2023	31.06	31.19	30.94	31.19
7856	NYSE	HMC	Fri, Aug 4, 2023	30.95	31.14	30.82	30.85
7855	NYSE	HMC	Thu, Aug 3, 2023	30.65	30.85	30.43	30.79
7854	NYSE	HMC	Wed, Aug 2, 2023	31.63	31.65	31.27	31.47
7853	NYSE	HMC	Tue, Aug 1, 2023	31.96	32.07	31.84	31.93
7852	NYSE	HMC	Mon, Jul 31, 2023	31.81	31.93	31.81	31.92
7851	NYSE	HMC	Fri, Jul 28, 2023	31.69	31.90	31.67	31.79
7850	NYSE	HMC	Thu, Jul 27, 2023	31.59	31.78	31.49	31.53
7849	NYSE	HMC	Wed, Jul 26, 2023	31.49	31.58	31.33	31.54
7848	NYSE	HMC	Tue, Jul 25, 2023	31.63	31.64	31.51	31.61
7847	NYSE	HMC	Mon, Jul 24, 2023	31.44	31.59	31.43	31.57
7846	NYSE	HMC	Fri, Jul 21, 2023	31.27	31.29	31.12	31.18
7845	NYSE	HMC	Thu, Jul 20, 2023	30.80	30.97	30.80	30.92
7844	NYSE	HMC	Wed, Jul 19, 2023	31.08	31.15	30.96	30.98
7843	NYSE	HMC	Tue, Jul 18, 2023	30.49	30.75	30.41	30.75
7842	NYSE	HMC	Mon, Jul 17, 2023	30.20	30.25	29.97	30.16
7841	NYSE	HMC	Fri, Jul 14, 2023	30.30	30.32	30.18	30.23
7840	NYSE	HMC	Thu, Jul 13, 2023	30.45	30.54	30.37	30.39
7839	NYSE	HMC	Wed, Jul 12, 2023	30.28	30.50	30.23	30.25
7838	NYSE	HMC	Tue, Jul 11, 2023	29.80	29.94	29.76	29.94
7837	NYSE	HMC	Mon, Jul 10, 2023	29.69	29.87	29.66	29.85
7836	NYSE	HMC	Fri, Jul 7, 2023	29.99	30.36	29.95	30.18
7835	NYSE	HMC	Thu, Jul 6, 2023	29.94	30.14	29.92	30.10
7834	NYSE	HMC	Wed, Jul 5, 2023	30.59	30.59	30.43	30.45
7833	NYSE	HMC	Mon, Jul 3, 2023	30.73	30.78	30.66	30.67
7832	NYSE	HMC	Fri, Jun 30, 2023	30.16	30.37	30.16	30.31
7831	NYSE	HMC	Thu, Jun 29, 2023	30.16	30.42	30.16	30.37
7830	NYSE	HMC	Wed, Jun 28, 2023	30.45	30.60	30.43	30.55
7829	NYSE	HMC	Tue, Jun 27, 2023	29.96	30.24	29.95	30.22
7828	NYSE	HMC	Mon, Jun 26, 2023	30.17	30.17	29.95	29.96
7827	NYSE	HMC	Fri, Jun 23, 2023	30.05	30.23	29.99	30.15
7826	NYSE	HMC	Thu, Jun 22, 2023	30.97	31.07	30.88	30.96
7825	NYSE	HMC	Wed, Jun 21, 2023	31.21	31.22	31.03	31.12
7824	NYSE	HMC	Tue, Jun 20, 2023	30.85	30.86	30.47	30.47
7823	NYSE	HMC	Fri, Jun 16, 2023	31.58	31.58	31.16	31.32
7822	NYSE	HMC	Thu, Jun 15, 2023	31.99	32.17	31.84	32.00
7821	NYSE	HMC	Wed, Jun 14, 2023	32.49	32.62	32.33	32.48
7820	NYSE	HMC	Tue, Jun 13, 2023	31.66	31.90	31.66	31.81
7819	NYSE	HMC	Mon, Jun 12, 2023	30.90	31.06	30.87	31.05
7818	NYSE	HMC	Fri, Jun 9, 2023	30.67	30.78	30.53	30.74
7817	NYSE	HMC	Thu, Jun 8, 2023	29.83	30.05	29.80	30.03
7816	NYSE	HMC	Wed, Jun 7, 2023	29.95	30.00	29.74	29.93
7815	NYSE	HMC	Tue, Jun 6, 2023	30.31	30.74	30.25	30.72
7814	NYSE	HMC	Mon, Jun 5, 2023	30.00	29.99	29.79	29.59
7813	NYSE	HMC	Fri, Jun 2, 2023	29.37	29.66	29.31	29.59
7812	NYSE	HMC	Thu, Jun 1, 2023	28.59	28.84	28.49	28.84
7811	NYSE	HMC	Wed, May 31, 2023	28.58	28.60	28.17	28.41
7810	NYSE	HMC	Tue, May 30, 2023	29.06	29.12	28.79	28.87
7809	NYSE	HMC	Fri, May 26, 2023	28.51	28.79	28.45	28.67
7808	NYSE	HMC	Thu, May 25, 2023	28.61	28.79	28.61	28.74
7807	NYSE	HMC	Wed, May 24, 2023	28.44	28.44	28.17	28.23
7806	NYSE	HMC	Tue, May 23, 2023	28.34	28.54	28.30	28.37
7805	NYSE	HMC	Mon, May 22, 2023	28.58	28.71	28.51	28.56
7804	NYSE	HMC	Fri, May 19, 2023	28.20	28.31	28.11	28.20
7803	NYSE	HMC	Thu, May 18, 2023	28.24	28.35	28.17	28.29
7802	NYSE	HMC	Wed, May 17, 2023	28.11	28.28	28.02	28.22
7801	NYSE	HMC	Tue, May 16, 2023	27.81	28.00	27.77	27.90
7800	NYSE	HMC	Mon, May 15, 2023	27.60	27.63	27.49	27.60
7799	NYSE	HMC	Fri, May 12, 2023	27.91	28.05	27.66	27.75
7798	NYSE	HMC	Thu, May 11, 2023	27.26	27.60	27.22	27.59
7797	NYSE	HMC	Wed, May 10, 2023	27.09	27.20	26.83	27.02
7796	NYSE	HMC	Tue, May 9, 2023	26.96	26.99	26.81	26.97
7795	NYSE	HMC	Mon, May 8, 2023	26.80	26.85	26.70	26.79
7794	NYSE	HMC	Fri, May 5, 2023	26.25	26.78	26.15	26.75
7793	NYSE	HMC	Thu, May 4, 2023	26.08	26.21	26.02	26.03
7792	NYSE	HMC	Wed, May 3, 2023	26.20	26.42	26.12	26.19
7791	NYSE	HMC	Tue, May 2, 2023	26.23	26.24	25.93	26.17
7790	NYSE	HMC	Mon, May 1, 2023	26.60	26.70	26.36	26.39
7789	NYSE	HMC	Fri, Apr 28, 2023	26.32	26.59	26.28	26.58
7788	NYSE	HMC	Thu, Apr 27, 2023	26.11	26.50	26.11	26.49
7787	NYSE	HMC	Wed, Apr 26, 2023	25.92	26.05	25.76	25.80
7786	NYSE	HMC	Tue, Apr 25, 2023	26.10	26.13	25.75	25.87
7785	NYSE	HMC	Mon, Apr 24, 2023	25.87	26.18	25.86	26.15
7784	NYSE	HMC	Fri, Apr 21, 2023	25.97	25.99	25.78	25.92
7783	NYSE	HMC	Thu, Apr 20, 2023	25.99	26.11	25.84	25.96
7782	NYSE	HMC	Wed, Apr 19, 2023	26.24	26.24	26.15	26.18
7781	NYSE	HMC	Tue, Apr 18, 2023	26.45	26.52	26.31	26.38
7780	NYSE	HMC	Mon, Apr 17, 2023	26.18	26.40	26.10	26.40
7779	NYSE	HMC	Fri, Apr 14, 2023	26.19	26.29	26.06	26.10
7778	NYSE	HMC	Thu, Apr 13, 2023	26.62	26.63	26.40	26.57
7777	NYSE	HMC	Wed, Apr 12, 2023	26.58	26.68	26.36	26.44
7776	NYSE	HMC	Tue, Apr 11, 2023	26.55	26.60	26.49	26.52
7775	NYSE	HMC	Mon, Apr 10, 2023	26.05	26.38	26.05	26.36
7774	NYSE	HMC	Thu, Apr 6, 2023	26.29	26.30	26.08	26.13
7773	NYSE	HMC	Wed, Apr 5, 2023	26.64	26.66	26.45	26.58
7772	NYSE	HMC	Tue, Apr 4, 2023	27.00	27.08	26.77	26.92
7771	NYSE	HMC	Mon, Apr 3, 2023	26.67	26.79	26.58	26.79
7770	NYSE	HMC	Fri, Mar 31, 2023	26.41	26.50	26.34	26.49
7769	NYSE	HMC	Thu, Mar 30, 2023	26.34	26.38	26.15	26.22
7768	NYSE	HMC	Wed, Mar 29, 2023	26.15	26.17	25.99	26.13
7767	NYSE	HMC	Tue, Mar 28, 2023	25.80	25.94	25.80	25.86
7766	NYSE	HMC	Mon, Mar 27, 2023	25.88	25.97	25.75	25.87
7765	NYSE	HMC	Fri, Mar 24, 2023	25.63	25.71	25.42	25.70
7764	NYSE	HMC	Thu, Mar 23, 2023	25.86	25.95	25.48	25.64
7763	NYSE	HMC	Wed, Mar 22, 2023	25.67	25.94	25.51	25.53
7762	NYSE	HMC	Tue, Mar 21, 2023	25.55	25.62	25.40	25.53
7761	NYSE	HMC	Mon, Mar 20, 2023	25.04	25.36	25.03	25.25
7760	NYSE	HMC	Fri, Mar 17, 2023	25.19	25.28	24.91	24.93
7759	NYSE	HMC	Thu, Mar 16, 2023	25.00	25.52	24.95	25.50
7758	NYSE	HMC	Wed, Mar 15, 2023	24.96	25.00	24.60	24.89
7757	NYSE	HMC	Tue, Mar 14, 2023	25.23	25.50	25.12	25.41
7756	NYSE	HMC	Mon, Mar 13, 2023	25.74	25.91	25.63	25.72
7755	NYSE	HMC	Fri, Mar 10, 2023	26.48	26.61	26.12	26.26
7754	NYSE	HMC	Thu, Mar 9, 2023	26.77	26.83	26.37	26.40
7753	NYSE	HMC	Wed, Mar 8, 2023	26.52	26.64	26.45	26.55
7752	NYSE	HMC	Tue, Mar 7, 2023	26.73	26.74	26.33	26.40
7751	NYSE	HMC	Mon, Mar 6, 2023	26.70	26.75	26.58	26.60
7750	NYSE	HMC	Fri, Mar 3, 2023	26.39	26.70	26.34	26.70
7749	NYSE	HMC	Thu, Mar 2, 2023	25.85	26.10	25.83	26.09
7748	NYSE	HMC	Wed, Mar 1, 2023	26.28	26.40	26.17	26.21
7747	NYSE	HMC	Tue, Feb 28, 2023	26.02	26.09	25.94	25.97
7746	NYSE	HMC	Mon, Feb 27, 2023	26.24	26.36	26.15	26.17
7745	NYSE	HMC	Fri, Feb 24, 2023	25.80	25.87	25.64	25.75
7744	NYSE	HMC	Thu, Feb 23, 2023	25.96	26.05	25.78	25.89
7743	NYSE	HMC	Wed, Feb 22, 2023	25.85	25.96	25.78	25.82
7742	NYSE	HMC	Tue, Feb 21, 2023	26.03	26.28	25.86	25.90
7741	NYSE	HMC	Fri, Feb 17, 2023	25.40	25.57	25.30	25.54
7740	NYSE	HMC	Thu, Feb 16, 2023	25.21	25.48	25.13	25.31
7739	NYSE	HMC	Wed, Feb 15, 2023	25.09	25.26	25.06	25.22
7738	NYSE	HMC	Tue, Feb 14, 2023	25.15	25.30	25.04	25.20
7737	NYSE	HMC	Mon, Feb 13, 2023	25.25	25.45	25.18	25.44
7736	NYSE	HMC	Fri, Feb 10, 2023	24.74	25.21	24.41	25.13
7735	NYSE	HMC	Thu, Feb 9, 2023	24.68	24.97	24.51	24.54
7734	NYSE	HMC	Wed, Feb 8, 2023	24.52	24.60	24.37	24.41
7733	NYSE	HMC	Tue, Feb 7, 2023	24.61	25.00	24.50	24.86
7732	NYSE	HMC	Mon, Feb 6, 2023	24.52	24.61	24.33	24.60
7731	NYSE	HMC	Fri, Feb 3, 2023	24.67	24.83	24.54	24.60
7730	NYSE	HMC	Thu, Feb 2, 2023	24.95	25.30	24.89	25.19
7729	NYSE	HMC	Wed, Feb 1, 2023	24.95	25.42	24.88	25.31
7728	NYSE	HMC	Tue, Jan 31, 2023	24.59	24.82	24.55	24.82
7727	NYSE	HMC	Mon, Jan 30, 2023	24.46	24.52	24.31	24.34
7726	NYSE	HMC	Fri, Jan 27, 2023	24.42	24.64	24.31	24.59
7725	NYSE	HMC	Thu, Jan 26, 2023	24.22	24.32	24.07	24.27
7724	NYSE	HMC	Wed, Jan 25, 2023	24.05	24.18	24.01	24.09
7723	NYSE	HMC	Tue, Jan 24, 2023	23.94	24.14	23.79	23.95
7722	NYSE	HMC	Mon, Jan 23, 2023	23.78	24.25	23.77	24.16
7721	NYSE	HMC	Fri, Jan 20, 2023	23.72	23.98	23.65	23.95
7720	NYSE	HMC	Thu, Jan 19, 2023	23.65	23.71	23.53	23.66
7719	NYSE	HMC	Wed, Jan 18, 2023	24.34	24.34	23.78	23.80
7718	NYSE	HMC	Tue, Jan 17, 2023	24.02	24.15	23.89	23.98
7717	NYSE	HMC	Fri, Jan 13, 2023	23.74	23.80	23.44	23.58
7716	NYSE	HMC	Thu, Jan 12, 2023	23.98	24.16	23.82	24.10
7715	NYSE	HMC	Wed, Jan 11, 2023	23.79	24.03	23.75	23.89
7714	NYSE	HMC	Tue, Jan 10, 2023	23.99	24.09	23.90	24.08
7713	NYSE	HMC	Mon, Jan 9, 2023	24.09	24.40	23.99	24.13
7712	NYSE	HMC	Fri, Jan 6, 2023	23.42	24.04	23.36	23.96
7711	NYSE	HMC	Thu, Jan 5, 2023	23.12	23.39	22.97	23.27
7710	NYSE	HMC	Wed, Jan 4, 2023	23.39	23.62	23.34	23.49
7709	NYSE	HMC	Tue, Jan 3, 2023	23.09	23.41	22.96	23.27
7708	NYSE	HMC	Fri, Dec 30, 2022	22.83	22.91	22.78	22.86
7707	NYSE	HMC	Thu, Dec 29, 2022	22.68	22.96	22.61	22.90
7706	NYSE	HMC	Wed, Dec 28, 2022	22.87	22.91	22.35	22.35
7705	NYSE	HMC	Tue, Dec 27, 2022	22.88	23.01	22.77	22.92
7704	NYSE	HMC	Fri, Dec 23, 2022	22.94	23.18	22.85	23.12
7703	NYSE	HMC	Thu, Dec 22, 2022	23.05	23.14	22.71	22.94
7702	NYSE	HMC	Wed, Dec 21, 2022	23.01	23.13	22.75	22.96
7701	NYSE	HMC	Tue, Dec 20, 2022	23.45	23.63	23.43	23.45
7700	NYSE	HMC	Mon, Dec 19, 2022	23.50	23.74	23.40	23.49
7699	NYSE	HMC	Fri, Dec 16, 2022	23.64	23.80	23.51	23.57
7698	NYSE	HMC	Thu, Dec 15, 2022	23.95	24.01	23.67	23.78
7697	NYSE	HMC	Wed, Dec 14, 2022	24.41	24.45	23.93	24.07
7696	NYSE	HMC	Tue, Dec 13, 2022	24.60	24.74	24.23	24.32
7695	NYSE	HMC	Mon, Dec 12, 2022	23.96	24.07	23.78	24.02
7694	NYSE	HMC	Fri, Dec 9, 2022	23.80	24.08	23.76	23.94
7693	NYSE	HMC	Thu, Dec 8, 2022	23.92	23.93	23.75	23.89
7692	NYSE	HMC	Wed, Dec 7, 2022	23.88	23.95	23.77	23.85
7691	NYSE	HMC	Tue, Dec 6, 2022	23.87	23.94	23.50	23.70
7690	NYSE	HMC	Mon, Dec 5, 2022	23.91	24.00	23.75	23.79
7689	NYSE	HMC	Fri, Dec 2, 2022	24.16	24.23	23.99	24.17
7688	NYSE	HMC	Thu, Dec 1, 2022	24.50	24.69	24.45	24.60
7687	NYSE	HMC	Wed, Nov 30, 2022	24.36	24.53	23.99	24.50
7686	NYSE	HMC	Tue, Nov 29, 2022	24.00	24.23	23.78	24.10
7685	NYSE	HMC	Mon, Nov 28, 2022	24.22	24.37	24.15	24.21
7684	NYSE	HMC	Fri, Nov 25, 2022	24.14	24.50	24.14	24.43
7683	NYSE	HMC	Wed, Nov 23, 2022	24.00	24.12	23.92	24.11
7682	NYSE	HMC	Tue, Nov 22, 2022	23.90	24.03	23.89	23.98
7681	NYSE	HMC	Mon, Nov 21, 2022	23.61	23.71	23.58	23.65
7680	NYSE	HMC	Fri, Nov 18, 2022	23.76	23.86	23.68	23.78
7679	NYSE	HMC	Thu, Nov 17, 2022	23.31	23.62	23.22	23.58
7678	NYSE	HMC	Wed, Nov 16, 2022	23.70	23.73	23.47	23.54
7677	NYSE	HMC	Tue, Nov 15, 2022	24.04	24.05	23.67	23.79
7676	NYSE	HMC	Mon, Nov 14, 2022	23.56	23.80	23.55	23.60
7675	NYSE	HMC	Fri, Nov 11, 2022	23.68	24.05	23.63	23.98
7674	NYSE	HMC	Thu, Nov 10, 2022	23.15	23.46	22.97	23.44
7673	NYSE	HMC	Wed, Nov 9, 2022	23.04	23.04	22.20	22.36
7672	NYSE	HMC	Tue, Nov 8, 2022	23.65	23.86	23.60	23.69
7671	NYSE	HMC	Mon, Nov 7, 2022	23.37	23.58	23.35	23.49
7670	NYSE	HMC	Fri, Nov 4, 2022	23.12	23.53	23.12	23.45
7669	NYSE	HMC	Thu, Nov 3, 2022	22.85	22.98	22.58	22.87
7668	NYSE	HMC	Wed, Nov 2, 2022	23.27	23.43	22.96	22.97
7667	NYSE	HMC	Tue, Nov 1, 2022	23.10	23.17	22.80	22.97
7666	NYSE	HMC	Mon, Oct 31, 2022	22.69	22.89	22.64	22.82
7665	NYSE	HMC	Fri, Oct 28, 2022	22.61	22.88	22.53	22.83
7664	NYSE	HMC	Thu, Oct 27, 2022	22.67	22.74	22.50	22.59
7663	NYSE	HMC	Wed, Oct 26, 2022	22.78	22.93	22.65	22.78
7662	NYSE	HMC	Tue, Oct 25, 2022	22.35	22.55	22.34	22.52
7661	NYSE	HMC	Mon, Oct 24, 2022	21.84	22.08	21.78	22.02
7660	NYSE	HMC	Fri, Oct 21, 2022	21.53	22.05	21.44	22.00
7659	NYSE	HMC	Thu, Oct 20, 2022	21.80	21.98	21.62	21.67
7658	NYSE	HMC	Wed, Oct 19, 2022	21.80	21.91	21.57	21.77
7657	NYSE	HMC	Tue, Oct 18, 2022	22.29	22.29	21.73	21.94
7656	NYSE	HMC	Mon, Oct 17, 2022	22.25	22.35	22.19	22.20
7655	NYSE	HMC	Fri, Oct 14, 2022	22.35	22.35	21.93	22.02
7654	NYSE	HMC	Thu, Oct 13, 2022	21.63	22.35	21.59	22.30
7653	NYSE	HMC	Wed, Oct 12, 2022	21.77	21.97	21.63	21.76
7652	NYSE	HMC	Tue, Oct 11, 2022	21.97	22.23	21.90	21.92
7651	NYSE	HMC	Mon, Oct 10, 2022	22.22	22.23	21.97	22.07
7650	NYSE	HMC	Fri, Oct 7, 2022	22.50	22.52	22.20	22.31
7649	NYSE	HMC	Thu, Oct 6, 2022	22.67	22.75	22.46	22.52
7648	NYSE	HMC	Wed, Oct 5, 2022	22.58	22.71	22.38	22.64
7647	NYSE	HMC	Tue, Oct 4, 2022	22.74	22.96	22.69	22.94
7646	NYSE	HMC	Mon, Oct 3, 2022	22.17	22.53	21.98	22.38
7645	NYSE	HMC	Fri, Sep 30, 2022	21.88	21.98	21.53	21.59
7644	NYSE	HMC	Thu, Sep 29, 2022	22.58	22.69	22.08	22.19
7643	NYSE	HMC	Wed, Sep 28, 2022	22.66	23.06	22.54	22.93
7642	NYSE	HMC	Tue, Sep 27, 2022	23.22	23.28	22.64	22.84
7641	NYSE	HMC	Mon, Sep 26, 2022	23.06	23.26	22.67	22.81
7640	NYSE	HMC	Fri, Sep 23, 2022	23.67	23.71	23.25	23.52
7639	NYSE	HMC	Thu, Sep 22, 2022	24.24	24.32	23.87	23.95
7638	NYSE	HMC	Wed, Sep 21, 2022	24.27	24.29	23.80	23.80
7637	NYSE	HMC	Tue, Sep 20, 2022	24.54	24.60	24.31	24.39
7636	NYSE	HMC	Mon, Sep 19, 2022	24.46	24.84	24.34	24.84
7635	NYSE	HMC	Fri, Sep 16, 2022	24.54	24.68	24.50	24.57
7634	NYSE	HMC	Thu, Sep 15, 2022	24.89	25.13	24.69	24.79
7633	NYSE	HMC	Wed, Sep 14, 2022	25.26	25.33	24.87	25.04
7632	NYSE	HMC	Tue, Sep 13, 2022	25.41	25.65	25.10	25.19
7631	NYSE	HMC	Mon, Sep 12, 2022	25.94	26.19	25.94	26.08
7630	NYSE	HMC	Fri, Sep 9, 2022	25.93	26.02	25.81	25.95
7629	NYSE	HMC	Thu, Sep 8, 2022	25.58	25.62	25.27	25.55
7628	NYSE	HMC	Wed, Sep 7, 2022	25.39	25.83	25.30	25.77
7627	NYSE	HMC	Tue, Sep 6, 2022	25.80	25.80	25.42	25.57
7626	NYSE	HMC	Fri, Sep 2, 2022	26.34	26.62	26.14	26.17
7625	NYSE	HMC	Thu, Sep 1, 2022	26.26	26.26	25.98	26.12
7624	NYSE	HMC	Wed, Aug 31, 2022	26.81	26.81	26.50	26.52
7623	NYSE	HMC	Tue, Aug 30, 2022	26.81	26.88	26.53	26.65
7622	NYSE	HMC	Mon, Aug 29, 2022	26.42	26.92	26.42	26.80
7621	NYSE	HMC	Fri, Aug 26, 2022	26.95	26.97	26.32	26.34
7620	NYSE	HMC	Thu, Aug 25, 2022	26.72	27.04	26.64	27.03
7619	NYSE	HMC	Wed, Aug 24, 2022	26.74	27.15	26.57	26.93
7618	NYSE	HMC	Tue, Aug 23, 2022	26.61	26.90	26.59	26.63
7617	NYSE	HMC	Mon, Aug 22, 2022	26.89	26.95	26.64	26.66
7616	NYSE	HMC	Fri, Aug 19, 2022	27.08	27.15	26.98	27.05
7615	NYSE	HMC	Thu, Aug 18, 2022	27.20	27.27	27.10	27.19
7614	NYSE	HMC	Wed, Aug 17, 2022	27.29	27.40	27.10	27.25
7613	NYSE	HMC	Tue, Aug 16, 2022	27.05	27.09	26.81	26.95
7612	NYSE	HMC	Mon, Aug 15, 2022	27.19	27.34	27.04	27.23
7611	NYSE	HMC	Fri, Aug 12, 2022	26.93	27.12	26.75	27.04
7610	NYSE	HMC	Thu, Aug 11, 2022	26.87	27.35	26.87	27.00
7609	NYSE	HMC	Wed, Aug 10, 2022	25.89	26.83	25.85	26.79
7608	NYSE	HMC	Tue, Aug 9, 2022	25.20	25.25	24.92	24.99
7607	NYSE	HMC	Mon, Aug 8, 2022	25.25	25.32	25.15	25.23
7606	NYSE	HMC	Fri, Aug 5, 2022	25.12	25.23	24.91	25.02
7605	NYSE	HMC	Thu, Aug 4, 2022	25.52	25.62	25.35	25.36
7604	NYSE	HMC	Wed, Aug 3, 2022	25.93	26.21	25.54	25.82
7603	NYSE	HMC	Tue, Aug 2, 2022	26.31	26.41	26.02	26.02
7602	NYSE	HMC	Mon, Aug 1, 2022	25.96	26.39	25.96	26.38
7601	NYSE	HMC	Fri, Jul 29, 2022	25.48	25.75	25.35	25.72
7600	NYSE	HMC	Thu, Jul 28, 2022	25.46	25.88	25.39	25.85
7599	NYSE	HMC	Wed, Jul 27, 2022	25.21	25.47	25.10	25.39
7598	NYSE	HMC	Tue, Jul 26, 2022	25.32	25.48	25.26	25.27
7597	NYSE	HMC	Mon, Jul 25, 2022	25.66	25.73	25.48	25.62
7596	NYSE	HMC	Fri, Jul 22, 2022	25.45	25.52	25.27	25.46
7595	NYSE	HMC	Thu, Jul 21, 2022	25.35	25.64	25.35	25.64
7594	NYSE	HMC	Wed, Jul 20, 2022	25.58	25.58	25.29	25.33
7593	NYSE	HMC	Tue, Jul 19, 2022	25.10	25.50	25.07	25.50
7592	NYSE	HMC	Mon, Jul 18, 2022	24.79	25.07	24.70	24.75
7591	NYSE	HMC	Fri, Jul 15, 2022	24.37	24.73	24.36	24.62
7590	NYSE	HMC	Thu, Jul 14, 2022	24.00	24.14	23.81	24.13
7589	NYSE	HMC	Wed, Jul 13, 2022	24.11	24.48	24.11	24.42
7588	NYSE	HMC	Tue, Jul 12, 2022	23.90	24.18	23.84	24.04
7587	NYSE	HMC	Mon, Jul 11, 2022	24.17	24.21	23.91	23.92
7586	NYSE	HMC	Fri, Jul 8, 2022	24.09	24.29	24.07	24.16
7585	NYSE	HMC	Thu, Jul 7, 2022	23.71	24.13	23.71	24.08
7584	NYSE	HMC	Wed, Jul 6, 2022	23.48	23.51	23.30	23.40
7583	NYSE	HMC	Tue, Jul 5, 2022	23.50	23.61	23.21	23.61
7582	NYSE	HMC	Fri, Jul 1, 2022	23.75	24.26	23.73	24.21
7581	NYSE	HMC	Thu, Jun 30, 2022	24.18	24.28	23.85	24.15
7580	NYSE	HMC	Wed, Jun 29, 2022	24.64	24.67	24.38	24.46
7579	NYSE	HMC	Tue, Jun 28, 2022	24.82	25.21	24.75	24.78
7578	NYSE	HMC	Mon, Jun 27, 2022	24.55	24.63	24.41	24.44
7577	NYSE	HMC	Fri, Jun 24, 2022	24.73	25.05	24.61	25.04
7576	NYSE	HMC	Thu, Jun 23, 2022	25.09	25.09	24.64	24.84
7575	NYSE	HMC	Wed, Jun 22, 2022	24.80	25.25	24.80	25.13
7574	NYSE	HMC	Tue, Jun 21, 2022	24.57	25.18	24.52	25.02
7573	NYSE	HMC	Fri, Jun 17, 2022	24.28	24.45	24.10	24.35
7572	NYSE	HMC	Thu, Jun 16, 2022	24.60	24.63	24.18	24.31
7571	NYSE	HMC	Wed, Jun 15, 2022	24.50	25.04	24.50	24.92
7570	NYSE	HMC	Tue, Jun 14, 2022	24.25	24.58	24.25	24.47
7569	NYSE	HMC	Mon, Jun 13, 2022	24.35	24.49	23.93	23.98
7568	NYSE	HMC	Fri, Jun 10, 2022	25.06	25.17	24.62	24.70
7567	NYSE	HMC	Thu, Jun 9, 2022	25.29	25.55	25.27	25.28
7566	NYSE	HMC	Wed, Jun 8, 2022	25.38	25.39	25.13	25.19
7565	NYSE	HMC	Tue, Jun 7, 2022	25.38	25.61	25.30	25.59
7564	NYSE	HMC	Mon, Jun 6, 2022	25.27	25.37	25.12	25.23
7563	NYSE	HMC	Fri, Jun 3, 2022	25.23	25.24	24.88	24.96
7562	NYSE	HMC	Thu, Jun 2, 2022	25.56	25.84	25.51	25.84
7561	NYSE	HMC	Wed, Jun 1, 2022	25.75	25.83	25.26	25.44
7560	NYSE	HMC	Tue, May 31, 2022	24.88	24.98	24.74	24.90
7559	NYSE	HMC	Fri, May 27, 2022	24.95	25.17	24.91	25.15
7558	NYSE	HMC	Thu, May 26, 2022	24.71	25.02	24.69	24.96
7557	NYSE	HMC	Wed, May 25, 2022	24.40	24.67	24.37	24.57
7556	NYSE	HMC	Tue, May 24, 2022	24.98	25.06	24.78	24.95
7555	NYSE	HMC	Mon, May 23, 2022	25.08	25.39	25.04	25.26
7554	NYSE	HMC	Fri, May 20, 2022	25.20	25.25	24.64	25.02
7553	NYSE	HMC	Thu, May 19, 2022	24.67	25.15	24.67	25.01
7552	NYSE	HMC	Wed, May 18, 2022	24.96	25.05	24.51	24.54
7551	NYSE	HMC	Tue, May 17, 2022	24.81	25.21	24.78	25.20
7550	NYSE	HMC	Mon, May 16, 2022	24.59	24.73	24.40	24.64
7549	NYSE	HMC	Fri, May 13, 2022	25.75	25.77	25.27	25.63
7548	NYSE	HMC	Thu, May 12, 2022	25.02	25.30	24.76	25.09
7547	NYSE	HMC	Wed, May 11, 2022	25.22	25.51	24.73	24.73
7546	NYSE	HMC	Tue, May 10, 2022	25.95	25.98	25.39	25.63
7545	NYSE	HMC	Mon, May 9, 2022	26.00	26.20	25.63	25.70
7544	NYSE	HMC	Fri, May 6, 2022	26.56	26.91	26.37	26.68
7543	NYSE	HMC	Thu, May 5, 2022	26.77	26.89	26.21	26.35
7542	NYSE	HMC	Wed, May 4, 2022	26.57	27.13	26.41	27.12
7541	NYSE	HMC	Tue, May 3, 2022	26.37	26.68	26.32	26.58
7540	NYSE	HMC	Mon, May 2, 2022	26.23	26.33	25.92	26.26
7539	NYSE	HMC	Fri, Apr 29, 2022	26.55	26.79	26.23	26.25
7538	NYSE	HMC	Thu, Apr 28, 2022	26.15	26.54	25.99	26.45
7537	NYSE	HMC	Wed, Apr 27, 2022	25.77	25.90	25.57	25.69
7536	NYSE	HMC	Tue, Apr 26, 2022	26.34	26.44	25.83	25.83
7535	NYSE	HMC	Mon, Apr 25, 2022	26.25	26.47	26.02	26.46
7534	NYSE	HMC	Fri, Apr 22, 2022	26.30	26.32	25.92	25.93
7533	NYSE	HMC	Thu, Apr 21, 2022	26.94	27.03	26.42	26.45
7532	NYSE	HMC	Wed, Apr 20, 2022	26.82	27.05	26.73	26.76
7531	NYSE	HMC	Tue, Apr 19, 2022	25.89	26.24	25.85	26.22
7530	NYSE	HMC	Mon, Apr 18, 2022	25.75	26.04	25.73	25.91
7529	NYSE	HMC	Thu, Apr 14, 2022	26.02	26.10	25.73	25.75
7528	NYSE	HMC	Wed, Apr 13, 2022	25.75	25.97	25.71	25.97
7527	NYSE	HMC	Tue, Apr 12, 2022	26.06	26.06	25.65	25.68
7526	NYSE	HMC	Mon, Apr 11, 2022	25.95	26.27	25.88	26.04
7525	NYSE	HMC	Fri, Apr 8, 2022	25.91	26.26	25.80	26.06
7524	NYSE	HMC	Thu, Apr 7, 2022	26.25	26.27	25.77	25.99
7523	NYSE	HMC	Wed, Apr 6, 2022	26.75	26.99	26.73	26.84
7522	NYSE	HMC	Tue, Apr 5, 2022	28.04	28.12	27.38	27.42
7521	NYSE	HMC	Mon, Apr 4, 2022	28.27	28.50	28.18	28.47
7520	NYSE	HMC	Fri, Apr 1, 2022	28.25	28.33	28.09	28.30
7519	NYSE	HMC	Thu, Mar 31, 2022	28.59	28.61	28.24	28.26
7518	NYSE	HMC	Wed, Mar 30, 2022	28.79	28.91	28.44	28.54
7517	NYSE	HMC	Tue, Mar 29, 2022	29.03	29.19	28.87	29.05
7516	NYSE	HMC	Mon, Mar 28, 2022	28.40	28.45	28.11	28.20
7515	NYSE	HMC	Fri, Mar 25, 2022	28.41	28.49	28.27	28.44
7514	NYSE	HMC	Thu, Mar 24, 2022	28.42	28.54	28.17	28.48
7513	NYSE	HMC	Wed, Mar 23, 2022	28.60	28.70	28.36	28.37
7512	NYSE	HMC	Tue, Mar 22, 2022	28.54	28.62	28.43	28.51
7511	NYSE	HMC	Mon, Mar 21, 2022	28.36	28.44	28.09	28.23
7510	NYSE	HMC	Fri, Mar 18, 2022	28.12	28.32	27.94	28.32
7509	NYSE	HMC	Thu, Mar 17, 2022	28.26	28.26	27.93	28.24
7508	NYSE	HMC	Wed, Mar 16, 2022	27.84	28.28	27.81	28.28
7507	NYSE	HMC	Tue, Mar 15, 2022	26.86	27.18	26.81	27.16
7506	NYSE	HMC	Mon, Mar 14, 2022	26.81	27.01	26.60	26.66
7505	NYSE	HMC	Fri, Mar 11, 2022	27.07	27.14	26.45	26.45
7504	NYSE	HMC	Thu, Mar 10, 2022	27.27	27.39	26.86	27.18
7503	NYSE	HMC	Wed, Mar 9, 2022	27.10	27.42	27.00	27.27
7502	NYSE	HMC	Tue, Mar 8, 2022	26.56	26.92	26.16	26.39
7501	NYSE	HMC	Mon, Mar 7, 2022	27.37	27.44	26.63	26.68
7500	NYSE	HMC	Fri, Mar 4, 2022	28.39	28.57	27.74	28.01
7499	NYSE	HMC	Thu, Mar 3, 2022	29.29	29.36	28.77	28.83
7498	NYSE	HMC	Wed, Mar 2, 2022	29.74	29.74	29.38	29.61
7497	NYSE	HMC	Tue, Mar 1, 2022	30.42	30.49	29.69	29.82
7496	NYSE	HMC	Mon, Feb 28, 2022	30.38	30.64	30.28	30.56
7495	NYSE	HMC	Fri, Feb 25, 2022	30.66	31.08	30.63	31.05
7494	NYSE	HMC	Thu, Feb 24, 2022	30.43	30.60	30.08	30.57
7493	NYSE	HMC	Wed, Feb 23, 2022	31.31	31.39	30.72	30.77
7492	NYSE	HMC	Tue, Feb 22, 2022	31.49	31.52	31.05	31.18
7491	NYSE	HMC	Fri, Feb 18, 2022	31.80	31.98	31.69	31.87
7490	NYSE	HMC	Thu, Feb 17, 2022	31.82	31.91	31.53	31.56
7489	NYSE	HMC	Wed, Feb 16, 2022	32.00	32.15	31.74	31.97
7488	NYSE	HMC	Tue, Feb 15, 2022	31.35	31.75	31.35	31.72
7487	NYSE	HMC	Mon, Feb 14, 2022	30.84	31.00	30.43	30.66
7486	NYSE	HMC	Fri, Feb 11, 2022	30.76	30.92	30.43	30.46
7485	NYSE	HMC	Thu, Feb 10, 2022	31.00	31.39	30.73	30.76
7484	NYSE	HMC	Wed, Feb 9, 2022	30.12	30.65	30.04	30.50
7483	NYSE	HMC	Tue, Feb 8, 2022	29.58	29.64	29.46	29.60
7482	NYSE	HMC	Mon, Feb 7, 2022	29.62	29.66	29.41	29.55
7481	NYSE	HMC	Fri, Feb 4, 2022	29.64	29.69	29.37	29.61
7480	NYSE	HMC	Thu, Feb 3, 2022	29.96	30.16	29.85	29.85
7479	NYSE	HMC	Wed, Feb 2, 2022	29.65	29.82	29.50	29.77
7478	NYSE	HMC	Tue, Feb 1, 2022	28.91	29.21	28.85	29.18
7477	NYSE	HMC	Mon, Jan 31, 2022	29.01	29.56	28.87	29.55
7476	NYSE	HMC	Fri, Jan 28, 2022	28.88	29.01	28.50	29.00
7475	NYSE	HMC	Thu, Jan 27, 2022	29.36	29.53	28.81	28.99
7474	NYSE	HMC	Wed, Jan 26, 2022	29.59	29.68	29.16	29.36
7473	NYSE	HMC	Tue, Jan 25, 2022	29.57	30.01	29.26	29.82
7472	NYSE	HMC	Mon, Jan 24, 2022	29.41	29.58	28.88	29.53
7471	NYSE	HMC	Fri, Jan 21, 2022	30.25	30.28	29.66	29.78
7470	NYSE	HMC	Thu, Jan 20, 2022	29.90	29.94	29.44	29.47
7469	NYSE	HMC	Wed, Jan 19, 2022	30.38	30.42	29.76	29.78
7468	NYSE	HMC	Tue, Jan 18, 2022	30.51	30.60	30.32	30.41
7467	NYSE	HMC	Fri, Jan 14, 2022	30.41	30.73	30.39	30.69
7466	NYSE	HMC	Thu, Jan 13, 2022	30.79	31.12	30.72	30.89
7465	NYSE	HMC	Wed, Jan 12, 2022	30.50	30.66	30.45	30.64
7464	NYSE	HMC	Tue, Jan 11, 2022	30.14	30.36	30.01	30.34
7463	NYSE	HMC	Mon, Jan 10, 2022	29.75	29.84	29.30	29.67
7462	NYSE	HMC	Fri, Jan 7, 2022	29.76	29.79	29.53	29.75
7461	NYSE	HMC	Thu, Jan 6, 2022	29.69	29.80	29.37	29.73
7460	NYSE	HMC	Wed, Jan 5, 2022	29.64	29.80	29.27	29.27
7459	NYSE	HMC	Tue, Jan 4, 2022	28.90	29.74	28.87	29.49
7458	NYSE	HMC	Mon, Jan 3, 2022	28.62	28.91	28.62	28.82
7457	NYSE	HMC	Fri, Dec 31, 2021	28.27	28.56	28.26	28.45
7456	NYSE	HMC	Thu, Dec 30, 2021	28.14	28.33	28.14	28.24
7455	NYSE	HMC	Wed, Dec 29, 2021	28.22	28.27	28.14	28.18
7454	NYSE	HMC	Tue, Dec 28, 2021	28.18	28.35	28.18	28.20
7453	NYSE	HMC	Mon, Dec 27, 2021	28.00	28.24	27.90	28.21
7452	NYSE	HMC	Thu, Dec 23, 2021	27.76	28.13	27.76	28.08
7451	NYSE	HMC	Wed, Dec 22, 2021	27.32	27.57	27.21	27.57
7450	NYSE	HMC	Tue, Dec 21, 2021	27.26	27.59	27.26	27.50
7449	NYSE	HMC	Mon, Dec 20, 2021	27.34	27.40	27.12	27.36
7448	NYSE	HMC	Fri, Dec 17, 2021	28.24	28.33	27.83	27.86
7447	NYSE	HMC	Thu, Dec 16, 2021	28.27	28.44	28.12	28.15
7446	NYSE	HMC	Wed, Dec 15, 2021	28.15	28.26	27.90	28.24
7445	NYSE	HMC	Tue, Dec 14, 2021	27.88	28.24	27.88	28.00
7444	NYSE	HMC	Mon, Dec 13, 2021	27.97	28.08	27.77	27.77
7443	NYSE	HMC	Fri, Dec 10, 2021	28.25	28.50	28.19	28.47
7442	NYSE	HMC	Thu, Dec 9, 2021	28.21	28.28	27.98	28.11
7441	NYSE	HMC	Wed, Dec 8, 2021	28.70	28.70	28.41	28.42
7440	NYSE	HMC	Tue, Dec 7, 2021	28.66	28.96	28.63	28.89
7439	NYSE	HMC	Mon, Dec 6, 2021	28.37	28.48	28.20	28.33
7438	NYSE	HMC	Fri, Dec 3, 2021	28.36	28.41	28.04	28.22
7437	NYSE	HMC	Thu, Dec 2, 2021	28.04	28.44	28.04	28.41
7436	NYSE	HMC	Wed, Dec 1, 2021	28.19	28.40	27.72	27.73
7435	NYSE	HMC	Tue, Nov 30, 2021	27.51	27.58	27.11	27.37
7434	NYSE	HMC	Mon, Nov 29, 2021	27.75	27.79	27.47	27.59
7433	NYSE	HMC	Fri, Nov 26, 2021	28.17	28.24	27.75	27.98
7432	NYSE	HMC	Wed, Nov 24, 2021	28.45	28.62	28.37	28.56
7431	NYSE	HMC	Tue, Nov 23, 2021	29.10	29.23	28.98	29.04
7430	NYSE	HMC	Mon, Nov 22, 2021	28.93	29.20	28.91	29.01
7429	NYSE	HMC	Fri, Nov 19, 2021	28.94	29.12	28.78	28.98
7428	NYSE	HMC	Thu, Nov 18, 2021	28.31	28.36	28.05	28.13
7427	NYSE	HMC	Wed, Nov 17, 2021	28.50	28.57	28.35	28.37
7426	NYSE	HMC	Tue, Nov 16, 2021	29.10	29.12	28.80	28.83
7425	NYSE	HMC	Mon, Nov 15, 2021	29.24	29.30	29.14	29.23
7424	NYSE	HMC	Fri, Nov 12, 2021	28.84	29.11	28.78	29.10
7423	NYSE	HMC	Thu, Nov 11, 2021	28.69	28.82	28.47	28.65
7422	NYSE	HMC	Wed, Nov 10, 2021	29.00	29.28	28.70	28.70
7421	NYSE	HMC	Tue, Nov 9, 2021	29.39	29.51	29.27	29.35
7420	NYSE	HMC	Mon, Nov 8, 2021	29.37	29.60	29.19	29.55
7419	NYSE	HMC	Fri, Nov 5, 2021	29.67	29.80	29.25	29.70
7418	NYSE	HMC	Thu, Nov 4, 2021	30.55	30.77	30.43	30.74
7417	NYSE	HMC	Wed, Nov 3, 2021	30.24	30.38	30.13	30.28
7416	NYSE	HMC	Tue, Nov 2, 2021	30.25	30.30	30.01	30.27
7415	NYSE	HMC	Mon, Nov 1, 2021	30.08	30.42	30.08	30.41
7414	NYSE	HMC	Fri, Oct 29, 2021	29.52	29.61	29.40	29.58
7413	NYSE	HMC	Thu, Oct 28, 2021	29.52	29.82	29.51	29.70
7412	NYSE	HMC	Wed, Oct 27, 2021	29.57	29.57	29.18	29.19
7411	NYSE	HMC	Tue, Oct 26, 2021	30.00	30.00	29.53	29.56
7410	NYSE	HMC	Mon, Oct 25, 2021	29.99	30.12	29.92	30.00
7409	NYSE	HMC	Fri, Oct 22, 2021	29.96	30.10	29.74	29.92
7408	NYSE	HMC	Thu, Oct 21, 2021	30.14	30.20	29.78	29.92
7407	NYSE	HMC	Wed, Oct 20, 2021	30.50	30.70	30.39	30.46
7406	NYSE	HMC	Tue, Oct 19, 2021	30.61	30.71	30.44	30.57
7405	NYSE	HMC	Mon, Oct 18, 2021	30.68	30.85	30.68	30.71
7404	NYSE	HMC	Fri, Oct 15, 2021	30.52	30.79	30.44	30.79
7403	NYSE	HMC	Thu, Oct 14, 2021	30.21	30.35	30.15	30.26
7402	NYSE	HMC	Wed, Oct 13, 2021	30.20	30.29	30.06	30.06
7401	NYSE	HMC	Tue, Oct 12, 2021	30.33	30.43	30.15	30.16
7400	NYSE	HMC	Mon, Oct 11, 2021	30.55	30.89	30.42	30.42
7399	NYSE	HMC	Fri, Oct 8, 2021	30.33	30.43	30.13	30.35
7398	NYSE	HMC	Thu, Oct 7, 2021	30.05	30.41	30.01	30.22
7397	NYSE	HMC	Wed, Oct 6, 2021	30.01	30.03	29.51	29.82
7396	NYSE	HMC	Tue, Oct 5, 2021	30.40	30.71	30.34	30.56
7395	NYSE	HMC	Mon, Oct 4, 2021	30.66	30.97	30.30	30.37
7394	NYSE	HMC	Fri, Oct 1, 2021	30.75	30.84	30.51	30.68
7393	NYSE	HMC	Thu, Sep 30, 2021	31.27	31.27	30.65	30.67
7392	NYSE	HMC	Wed, Sep 29, 2021	31.50	31.75	31.36	31.60
7391	NYSE	HMC	Tue, Sep 28, 2021	31.40	31.84	31.08	31.20
7390	NYSE	HMC	Mon, Sep 27, 2021	31.15	31.50	31.07	31.47
7389	NYSE	HMC	Fri, Sep 24, 2021	30.82	31.00	30.76	30.95
7388	NYSE	HMC	Thu, Sep 23, 2021	30.65	31.04	30.60	30.80
7387	NYSE	HMC	Wed, Sep 22, 2021	30.36	30.69	30.31	30.52
7386	NYSE	HMC	Tue, Sep 21, 2021	30.61	30.78	30.46	30.55
7385	NYSE	HMC	Mon, Sep 20, 2021	30.40	30.44	29.99	30.40
7384	NYSE	HMC	Fri, Sep 17, 2021	31.18	31.28	30.95	30.98
7383	NYSE	HMC	Thu, Sep 16, 2021	31.18	31.31	31.04	31.20
7382	NYSE	HMC	Wed, Sep 15, 2021	30.91	31.18	30.78	31.16
7381	NYSE	HMC	Tue, Sep 14, 2021	31.31	31.35	30.82	30.95
7380	NYSE	HMC	Mon, Sep 13, 2021	30.79	31.03	30.69	31.02
7379	NYSE	HMC	Fri, Sep 10, 2021	31.08	31.18	30.79	30.83
7378	NYSE	HMC	Thu, Sep 9, 2021	31.07	31.18	30.90	30.91
7377	NYSE	HMC	Wed, Sep 8, 2021	31.20	31.40	30.91	31.18
7376	NYSE	HMC	Tue, Sep 7, 2021	30.99	31.18	30.87	31.13
7375	NYSE	HMC	Fri, Sep 3, 2021	30.71	30.84	30.55	30.82
7374	NYSE	HMC	Thu, Sep 2, 2021	30.54	30.59	30.33	30.46
7373	NYSE	HMC	Wed, Sep 1, 2021	30.44	30.58	30.36	30.45
7372	NYSE	HMC	Tue, Aug 31, 2021	30.11	30.40	30.07	30.26
7371	NYSE	HMC	Mon, Aug 30, 2021	30.02	30.05	29.81	29.88
7370	NYSE	HMC	Fri, Aug 27, 2021	29.53	29.87	29.53	29.85
7369	NYSE	HMC	Thu, Aug 26, 2021	29.91	29.91	29.35	29.39
7368	NYSE	HMC	Wed, Aug 25, 2021	30.07	30.19	29.88	30.10
7367	NYSE	HMC	Tue, Aug 24, 2021	30.10	30.34	30.05	30.20
7366	NYSE	HMC	Mon, Aug 23, 2021	30.12	30.20	29.81	30.11
7365	NYSE	HMC	Fri, Aug 20, 2021	30.00	30.15	29.75	29.80
7364	NYSE	HMC	Thu, Aug 19, 2021	31.00	31.01	30.64	30.74
7363	NYSE	HMC	Wed, Aug 18, 2021	31.89	31.89	31.53	31.56
7362	NYSE	HMC	Tue, Aug 17, 2021	32.12	32.16	31.59	31.78
7361	NYSE	HMC	Mon, Aug 16, 2021	32.33	32.41	32.10	32.41
7360	NYSE	HMC	Fri, Aug 13, 2021	32.64	32.64	32.46	32.54
7359	NYSE	HMC	Thu, Aug 12, 2021	32.90	32.90	32.53	32.75
7358	NYSE	HMC	Wed, Aug 11, 2021	33.06	33.23	32.98	33.12
7357	NYSE	HMC	Tue, Aug 10, 2021	32.87	32.87	32.59	32.80
7356	NYSE	HMC	Mon, Aug 9, 2021	33.29	33.40	33.14	33.26
7355	NYSE	HMC	Fri, Aug 6, 2021	33.29	33.42	33.26	33.29
7354	NYSE	HMC	Thu, Aug 5, 2021	33.13	33.27	32.96	33.15
7353	NYSE	HMC	Wed, Aug 4, 2021	33.05	33.37	32.89	33.15
7352	NYSE	HMC	Tue, Aug 3, 2021	32.77	32.86	32.37	32.86
7351	NYSE	HMC	Mon, Aug 2, 2021	32.50	32.80	32.35	32.53
7350	NYSE	HMC	Fri, Jul 30, 2021	32.18	32.32	32.00	32.10
7349	NYSE	HMC	Thu, Jul 29, 2021	32.23	32.48	32.23	32.36
7348	NYSE	HMC	Wed, Jul 28, 2021	31.64	31.91	31.54	31.83
7347	NYSE	HMC	Tue, Jul 27, 2021	31.46	31.46	31.15	31.28
7346	NYSE	HMC	Mon, Jul 26, 2021	31.59	31.59	31.30	31.49
7345	NYSE	HMC	Fri, Jul 23, 2021	31.54	31.59	31.34	31.44
7344	NYSE	HMC	Thu, Jul 22, 2021	31.70	31.71	31.30	31.31
7343	NYSE	HMC	Wed, Jul 21, 2021	31.55	31.84	31.49	31.67
7342	NYSE	HMC	Tue, Jul 20, 2021	31.05	31.63	30.93	31.52
7341	NYSE	HMC	Mon, Jul 19, 2021	31.33	31.53	30.78	31.07
7340	NYSE	HMC	Fri, Jul 16, 2021	32.15	32.15	31.62	31.65
7339	NYSE	HMC	Thu, Jul 15, 2021	32.08	32.21	31.96	32.07
7338	NYSE	HMC	Wed, Jul 14, 2021	32.62	32.69	32.36	32.54
7337	NYSE	HMC	Tue, Jul 13, 2021	32.50	32.66	32.38	32.41
7336	NYSE	HMC	Mon, Jul 12, 2021	32.19	32.46	32.13	32.35
7335	NYSE	HMC	Fri, Jul 9, 2021	31.73	32.14	31.72	32.04
7334	NYSE	HMC	Thu, Jul 8, 2021	31.47	31.59	31.23	31.38
7333	NYSE	HMC	Wed, Jul 7, 2021	32.13	32.18	31.88	32.07
7332	NYSE	HMC	Tue, Jul 6, 2021	32.29	32.35	31.81	32.02
7331	NYSE	HMC	Fri, Jul 2, 2021	32.42	32.42	32.27	32.33
7330	NYSE	HMC	Thu, Jul 1, 2021	32.18	32.31	32.12	32.27
7329	NYSE	HMC	Wed, Jun 30, 2021	32.24	32.42	32.14	32.18
7328	NYSE	HMC	Tue, Jun 29, 2021	32.46	32.62	32.42	32.52
7327	NYSE	HMC	Mon, Jun 28, 2021	32.61	32.74	32.35	32.70
7326	NYSE	HMC	Fri, Jun 25, 2021	32.34	32.56	32.33	32.47
7325	NYSE	HMC	Thu, Jun 24, 2021	32.04	32.11	31.89	32.04
7324	NYSE	HMC	Wed, Jun 23, 2021	31.61	31.71	31.46	31.64
7323	NYSE	HMC	Tue, Jun 22, 2021	31.76	31.82	31.67	31.72
7322	NYSE	HMC	Mon, Jun 21, 2021	31.15	31.85	31.02	31.70
7321	NYSE	HMC	Fri, Jun 18, 2021	32.10	32.13	31.67	31.71
7320	NYSE	HMC	Thu, Jun 17, 2021	32.84	32.98	32.33	32.53
7319	NYSE	HMC	Wed, Jun 16, 2021	32.98	33.05	32.62	32.80
7318	NYSE	HMC	Tue, Jun 15, 2021	32.79	32.91	32.71	32.80
7317	NYSE	HMC	Mon, Jun 14, 2021	32.70	32.74	32.43	32.61
7316	NYSE	HMC	Fri, Jun 11, 2021	32.96	33.32	32.90	33.14
7315	NYSE	HMC	Thu, Jun 10, 2021	32.86	32.96	32.68	32.74
7314	NYSE	HMC	Wed, Jun 9, 2021	32.95	32.95	32.70	32.83
7313	NYSE	HMC	Tue, Jun 8, 2021	32.93	32.93	32.72	32.87
7312	NYSE	HMC	Mon, Jun 7, 2021	32.96	33.01	32.75	32.86
7311	NYSE	HMC	Fri, Jun 4, 2021	33.13	33.22	32.89	33.20
7310	NYSE	HMC	Thu, Jun 3, 2021	32.48	33.09	32.42	33.06
7309	NYSE	HMC	Wed, Jun 2, 2021	32.00	32.41	31.92	32.31
7308	NYSE	HMC	Tue, Jun 1, 2021	30.90	31.22	30.90	31.13
7307	NYSE	HMC	Fri, May 28, 2021	31.45	31.47	31.18	31.26
7306	NYSE	HMC	Thu, May 27, 2021	30.81	31.05	30.80	30.98
7305	NYSE	HMC	Wed, May 26, 2021	30.29	30.61	30.24	30.48
7304	NYSE	HMC	Tue, May 25, 2021	30.75	30.76	30.31	30.38
7303	NYSE	HMC	Mon, May 24, 2021	31.08	31.26	30.95	31.10
7302	NYSE	HMC	Fri, May 21, 2021	30.71	31.08	30.54	30.98
7301	NYSE	HMC	Thu, May 20, 2021	30.36	30.73	30.20	30.63
7300	NYSE	HMC	Wed, May 19, 2021	30.23	30.43	30.05	30.36
7299	NYSE	HMC	Tue, May 18, 2021	30.52	30.78	30.36	30.51
7298	NYSE	HMC	Mon, May 17, 2021	29.73	29.91	29.46	29.90
7297	NYSE	HMC	Fri, May 14, 2021	30.46	30.52	30.02	30.25
7296	NYSE	HMC	Thu, May 13, 2021	29.96	30.61	29.92	30.51
7295	NYSE	HMC	Wed, May 12, 2021	30.30	30.41	29.78	29.85
7294	NYSE	HMC	Tue, May 11, 2021	30.93	30.99	30.26	30.52
7293	NYSE	HMC	Mon, May 10, 2021	31.50	31.53	31.29	31.30
7292	NYSE	HMC	Fri, May 7, 2021	30.77	31.05	30.67	30.93
7291	NYSE	HMC	Thu, May 6, 2021	30.47	30.67	30.31	30.66
7290	NYSE	HMC	Wed, May 5, 2021	30.13	30.46	29.90	30.28
7289	NYSE	HMC	Tue, May 4, 2021	30.14	30.14	29.74	29.89
7288	NYSE	HMC	Mon, May 3, 2021	30.02	30.19	29.96	30.10
7287	NYSE	HMC	Fri, Apr 30, 2021	30.00	30.05	29.71	29.82
7286	NYSE	HMC	Thu, Apr 29, 2021	30.51	30.52	30.09	30.37
7285	NYSE	HMC	Wed, Apr 28, 2021	30.16	30.42	30.10	30.40
7284	NYSE	HMC	Tue, Apr 27, 2021	30.09	30.25	30.02	30.18
7283	NYSE	HMC	Mon, Apr 26, 2021	30.57	30.70	30.48	30.52
7282	NYSE	HMC	Fri, Apr 23, 2021	30.22	30.48	30.06	30.43
7281	NYSE	HMC	Thu, Apr 22, 2021	30.10	30.45	29.89	30.24
7280	NYSE	HMC	Wed, Apr 21, 2021	29.64	30.08	29.61	30.05
7279	NYSE	HMC	Tue, Apr 20, 2021	30.25	30.26	29.84	29.89
7278	NYSE	HMC	Mon, Apr 19, 2021	30.90	30.92	30.60	30.68
7277	NYSE	HMC	Fri, Apr 16, 2021	30.68	30.77	30.54	30.67
7276	NYSE	HMC	Thu, Apr 15, 2021	30.60	30.62	30.43	30.59
7275	NYSE	HMC	Wed, Apr 14, 2021	30.10	30.53	30.00	30.39
7274	NYSE	HMC	Tue, Apr 13, 2021	29.97	30.01	29.69	29.91
7273	NYSE	HMC	Mon, Apr 12, 2021	29.72	29.95	29.71	29.78
7272	NYSE	HMC	Fri, Apr 9, 2021	29.45	29.70	29.41	29.68
7271	NYSE	HMC	Thu, Apr 8, 2021	29.75	29.75	29.43	29.47
7270	NYSE	HMC	Wed, Apr 7, 2021	29.65	30.05	29.64	29.92
7269	NYSE	HMC	Tue, Apr 6, 2021	29.33	29.69	29.14	29.61
7268	NYSE	HMC	Mon, Apr 5, 2021	30.19	30.50	30.10	30.43
7267	NYSE	HMC	Thu, Apr 1, 2021	30.14	30.14	29.83	30.07
7266	NYSE	HMC	Wed, Mar 31, 2021	30.19	30.35	30.04	30.20
7265	NYSE	HMC	Tue, Mar 30, 2021	30.09	30.45	30.04	30.33
7264	NYSE	HMC	Mon, Mar 29, 2021	30.24	30.44	30.19	30.24
7263	NYSE	HMC	Fri, Mar 26, 2021	30.34	30.49	30.18	30.45
7262	NYSE	HMC	Thu, Mar 25, 2021	30.02	30.30	29.83	30.25
7261	NYSE	HMC	Wed, Mar 24, 2021	30.09	30.40	30.05	30.14
7260	NYSE	HMC	Tue, Mar 23, 2021	30.37	30.49	29.96	30.03
7259	NYSE	HMC	Mon, Mar 22, 2021	31.02	31.05	30.78	30.93
7258	NYSE	HMC	Fri, Mar 19, 2021	31.62	31.92	31.34	31.85
7257	NYSE	HMC	Thu, Mar 18, 2021	30.48	30.99	30.42	30.69
7256	NYSE	HMC	Wed, Mar 17, 2021	30.35	30.72	30.15	30.64
7255	NYSE	HMC	Tue, Mar 16, 2021	30.63	30.75	30.54	30.57
7254	NYSE	HMC	Mon, Mar 15, 2021	30.21	30.54	30.21	30.54
7253	NYSE	HMC	Fri, Mar 12, 2021	29.54	29.81	29.52	29.77
7252	NYSE	HMC	Thu, Mar 11, 2021	29.70	29.76	29.44	29.67
7251	NYSE	HMC	Wed, Mar 10, 2021	29.89	30.01	29.61	29.98
7250	NYSE	HMC	Tue, Mar 9, 2021	30.02	30.18	29.82	30.02
7249	NYSE	HMC	Mon, Mar 8, 2021	29.36	29.79	29.32	29.48
7248	NYSE	HMC	Fri, Mar 5, 2021	28.95	29.45	28.87	29.39
7247	NYSE	HMC	Thu, Mar 4, 2021	28.65	28.94	28.25	28.60
7246	NYSE	HMC	Wed, Mar 3, 2021	28.96	29.19	28.87	28.88
7245	NYSE	HMC	Tue, Mar 2, 2021	28.28	28.64	28.19	28.40
7244	NYSE	HMC	Mon, Mar 1, 2021	28.30	28.60	28.21	28.48
7243	NYSE	HMC	Fri, Feb 26, 2021	28.00	28.00	27.27	27.67
7242	NYSE	HMC	Thu, Feb 25, 2021	28.72	28.85	28.06	28.21
7241	NYSE	HMC	Wed, Feb 24, 2021	28.46	28.88	28.32	28.80
7240	NYSE	HMC	Tue, Feb 23, 2021	27.97	28.13	27.29	28.04
7239	NYSE	HMC	Mon, Feb 22, 2021	28.25	28.35	27.84	27.89
7238	NYSE	HMC	Fri, Feb 19, 2021	28.50	28.75	28.45	28.49
7237	NYSE	HMC	Thu, Feb 18, 2021	28.92	28.93	28.54	28.70
7236	NYSE	HMC	Wed, Feb 17, 2021	29.06	29.24	29.01	29.20
7235	NYSE	HMC	Tue, Feb 16, 2021	29.05	29.15	28.91	28.98
7234	NYSE	HMC	Fri, Feb 12, 2021	28.83	29.31	28.80	29.16
7233	NYSE	HMC	Thu, Feb 11, 2021	29.66	29.68	29.37	29.58
7232	NYSE	HMC	Wed, Feb 10, 2021	29.99	29.99	29.54	29.64
7231	NYSE	HMC	Tue, Feb 9, 2021	29.11	29.70	29.08	29.64
7230	NYSE	HMC	Mon, Feb 8, 2021	28.59	28.80	28.53	28.76
7229	NYSE	HMC	Fri, Feb 5, 2021	28.20	28.28	27.98	28.19
7228	NYSE	HMC	Thu, Feb 4, 2021	27.81	27.84	27.65	27.81
7227	NYSE	HMC	Wed, Feb 3, 2021	27.45	27.66	27.38	27.65
7226	NYSE	HMC	Tue, Feb 2, 2021	26.85	26.95	26.70	26.85
7225	NYSE	HMC	Mon, Feb 1, 2021	26.61	26.64	26.40	26.51
7224	NYSE	HMC	Fri, Jan 29, 2021	26.76	26.79	26.33	26.48
7223	NYSE	HMC	Thu, Jan 28, 2021	26.88	27.15	26.79	26.95
7222	NYSE	HMC	Wed, Jan 27, 2021	27.14	27.14	26.77	26.82
7221	NYSE	HMC	Tue, Jan 26, 2021	27.37	27.49	27.32	27.38
7220	NYSE	HMC	Mon, Jan 25, 2021	27.27	27.35	26.92	27.24
7219	NYSE	HMC	Fri, Jan 22, 2021	27.68	27.72	27.40	27.59
7218	NYSE	HMC	Thu, Jan 21, 2021	28.05	28.53	27.98	28.25
7217	NYSE	HMC	Wed, Jan 20, 2021	27.75	27.97	27.64	27.95
7216	NYSE	HMC	Tue, Jan 19, 2021	27.37	27.65	27.31	27.48
7215	NYSE	HMC	Fri, Jan 15, 2021	27.41	27.49	27.14	27.40
7214	NYSE	HMC	Thu, Jan 14, 2021	28.15	28.45	28.07	28.25
7213	NYSE	HMC	Wed, Jan 13, 2021	28.15	28.19	27.95	28.03
7212	NYSE	HMC	Tue, Jan 12, 2021	27.82	28.12	27.80	28.00
7211	NYSE	HMC	Mon, Jan 11, 2021	27.88	28.23	27.81	28.15
7210	NYSE	HMC	Fri, Jan 8, 2021	28.31	28.35	27.92	28.18
7209	NYSE	HMC	Thu, Jan 7, 2021	28.22	28.27	28.00	28.17
7208	NYSE	HMC	Wed, Jan 6, 2021	28.05	28.43	27.97	28.24
7207	NYSE	HMC	Tue, Jan 5, 2021	27.45	27.72	27.38	27.60
7206	NYSE	HMC	Mon, Jan 4, 2021	28.00	28.08	27.55	27.76
7205	NYSE	HMC	Thu, Dec 31, 2020	28.28	28.34	28.15	28.25
7204	NYSE	HMC	Wed, Dec 30, 2020	28.03	28.37	28.02	28.16
7203	NYSE	HMC	Tue, Dec 29, 2020	28.31	28.40	28.21	28.22
7202	NYSE	HMC	Mon, Dec 28, 2020	28.31	28.77	28.31	28.40
7201	NYSE	HMC	Thu, Dec 24, 2020	28.52	28.65	28.51	28.56
7200	NYSE	HMC	Wed, Dec 23, 2020	28.28	28.79	28.24	28.69
7199	NYSE	HMC	Tue, Dec 22, 2020	29.01	29.01	28.63	28.81
7198	NYSE	HMC	Mon, Dec 21, 2020	28.76	29.06	28.68	29.00
7197	NYSE	HMC	Fri, Dec 18, 2020	29.93	29.96	29.53	29.75
7196	NYSE	HMC	Thu, Dec 17, 2020	29.39	29.53	29.31	29.32
7195	NYSE	HMC	Wed, Dec 16, 2020	29.62	29.62	29.43	29.46
7194	NYSE	HMC	Tue, Dec 15, 2020	29.59	29.78	29.46	29.65
7193	NYSE	HMC	Mon, Dec 14, 2020	29.38	29.57	29.23	29.24
7192	NYSE	HMC	Fri, Dec 11, 2020	29.36	29.46	29.19	29.34
7191	NYSE	HMC	Thu, Dec 10, 2020	29.58	29.79	29.50	29.56
7190	NYSE	HMC	Wed, Dec 9, 2020	30.00	30.18	29.80	29.97
7189	NYSE	HMC	Tue, Dec 8, 2020	29.57	29.74	29.54	29.68
7188	NYSE	HMC	Mon, Dec 7, 2020	29.91	29.97	29.72	29.81
7187	NYSE	HMC	Fri, Dec 4, 2020	30.00	30.21	29.89	30.18
7186	NYSE	HMC	Thu, Dec 3, 2020	29.68	29.68	29.32	29.35
7185	NYSE	HMC	Wed, Dec 2, 2020	29.11	29.29	28.76	29.13
7184	NYSE	HMC	Tue, Dec 1, 2020	27.88	28.48	27.86	28.36
7183	NYSE	HMC	Mon, Nov 30, 2020	28.10	28.15	27.71	27.72
7182	NYSE	HMC	Fri, Nov 27, 2020	28.80	29.02	28.72	28.75
7181	NYSE	HMC	Wed, Nov 25, 2020	29.23	29.38	29.04	29.35
7180	NYSE	HMC	Tue, Nov 24, 2020	29.64	29.80	29.50	29.73
7179	NYSE	HMC	Mon, Nov 23, 2020	29.20	29.33	29.07	29.11
7178	NYSE	HMC	Fri, Nov 20, 2020	28.81	28.89	28.62	28.78
7177	NYSE	HMC	Thu, Nov 19, 2020	28.43	28.57	28.32	28.45
7176	NYSE	HMC	Wed, Nov 18, 2020	28.60	28.97	28.52	28.58
7175	NYSE	HMC	Tue, Nov 17, 2020	29.16	29.38	29.10	29.19
7174	NYSE	HMC	Mon, Nov 16, 2020	29.25	29.52	29.13	29.48
7173	NYSE	HMC	Fri, Nov 13, 2020	27.82	28.28	27.80	28.21
7172	NYSE	HMC	Thu, Nov 12, 2020	27.90	28.05	27.68	27.78
7171	NYSE	HMC	Wed, Nov 11, 2020	28.62	28.64	28.26	28.36
7170	NYSE	HMC	Tue, Nov 10, 2020	28.00	28.22	27.96	28.06
7169	NYSE	HMC	Mon, Nov 9, 2020	27.95	27.96	27.46	27.55
7168	NYSE	HMC	Fri, Nov 6, 2020	25.75	26.49	25.64	26.36
7167	NYSE	HMC	Thu, Nov 5, 2020	24.52	24.91	24.50	24.86
7166	NYSE	HMC	Wed, Nov 4, 2020	24.44	24.60	24.22	24.36
7165	NYSE	HMC	Tue, Nov 3, 2020	24.72	24.87	24.41	24.49
7164	NYSE	HMC	Mon, Nov 2, 2020	24.26	24.37	24.17	24.23
7163	NYSE	HMC	Fri, Oct 30, 2020	23.56	23.74	23.52	23.62
7162	NYSE	HMC	Thu, Oct 29, 2020	23.64	23.89	23.49	23.81
7161	NYSE	HMC	Wed, Oct 28, 2020	23.65	23.66	23.23	23.26
7160	NYSE	HMC	Tue, Oct 27, 2020	24.29	24.29	24.09	24.12
7159	NYSE	HMC	Mon, Oct 26, 2020	24.56	24.69	24.38	24.46
7158	NYSE	HMC	Fri, Oct 23, 2020	24.64	24.83	24.57	24.79
7157	NYSE	HMC	Thu, Oct 22, 2020	24.58	24.67	24.48	24.61
7156	NYSE	HMC	Wed, Oct 21, 2020	24.76	24.95	24.72	24.81
7155	NYSE	HMC	Tue, Oct 20, 2020	24.37	24.63	24.37	24.51
7154	NYSE	HMC	Mon, Oct 19, 2020	24.46	24.56	24.34	24.42
7153	NYSE	HMC	Fri, Oct 16, 2020	24.16	24.35	24.11	24.24
7152	NYSE	HMC	Thu, Oct 15, 2020	23.80	24.06	23.71	24.06
7151	NYSE	HMC	Wed, Oct 14, 2020	24.10	24.13	24.00	24.00
7150	NYSE	HMC	Tue, Oct 13, 2020	24.21	24.21	24.03	24.08
7149	NYSE	HMC	Mon, Oct 12, 2020	24.19	24.24	24.06	24.21
7148	NYSE	HMC	Fri, Oct 9, 2020	24.52	24.58	24.33	24.38
7147	NYSE	HMC	Thu, Oct 8, 2020	24.68	24.74	24.61	24.68
7146	NYSE	HMC	Wed, Oct 7, 2020	24.79	24.88	24.71	24.81
7145	NYSE	HMC	Tue, Oct 6, 2020	24.75	24.86	24.43	24.48
7144	NYSE	HMC	Mon, Oct 5, 2020	24.41	24.46	24.32	24.42
7143	NYSE	HMC	Fri, Oct 2, 2020	23.73	24.15	23.65	24.12
7142	NYSE	HMC	Thu, Oct 1, 2020	23.64	23.74	23.57	23.70
7141	NYSE	HMC	Wed, Sep 30, 2020	23.59	23.84	23.57	23.70
7140	NYSE	HMC	Tue, Sep 29, 2020	23.41	23.48	23.31	23.38
7139	NYSE	HMC	Mon, Sep 28, 2020	23.50	23.76	23.50	23.66
7138	NYSE	HMC	Fri, Sep 25, 2020	23.46	23.46	23.24	23.44
7137	NYSE	HMC	Thu, Sep 24, 2020	23.20	23.55	23.10	23.34
7136	NYSE	HMC	Wed, Sep 23, 2020	24.36	24.37	24.04	24.05
7135	NYSE	HMC	Tue, Sep 22, 2020	24.25	24.45	24.21	24.37
7134	NYSE	HMC	Mon, Sep 21, 2020	24.25	24.28	23.90	24.22
7133	NYSE	HMC	Fri, Sep 18, 2020	25.01	25.01	24.69	24.72
7132	NYSE	HMC	Thu, Sep 17, 2020	24.70	25.08	24.70	24.93
7131	NYSE	HMC	Wed, Sep 16, 2020	25.07	25.14	24.96	24.97
7130	NYSE	HMC	Tue, Sep 15, 2020	25.65	25.68	25.49	25.54
7129	NYSE	HMC	Mon, Sep 14, 2020	25.32	25.42	25.29	25.34
7128	NYSE	HMC	Fri, Sep 11, 2020	25.08	25.08	24.89	25.05
7127	NYSE	HMC	Thu, Sep 10, 2020	25.16	25.34	24.91	24.93
7126	NYSE	HMC	Wed, Sep 9, 2020	25.07	25.42	25.07	25.29
7125	NYSE	HMC	Tue, Sep 8, 2020	25.30	25.55	25.16	25.35
7124	NYSE	HMC	Fri, Sep 4, 2020	25.88	26.11	25.51	26.01
7123	NYSE	HMC	Thu, Sep 3, 2020	25.62	25.70	25.05	25.29
7122	NYSE	HMC	Wed, Sep 2, 2020	25.32	25.49	25.27	25.47
7121	NYSE	HMC	Tue, Sep 1, 2020	25.41	25.54	25.32	25.44
7120	NYSE	HMC	Mon, Aug 31, 2020	25.60	25.74	25.38	25.58
7119	NYSE	HMC	Fri, Aug 28, 2020	25.65	25.72	25.48	25.71
7118	NYSE	HMC	Thu, Aug 27, 2020	25.52	25.56	25.29	25.36
7117	NYSE	HMC	Wed, Aug 26, 2020	25.56	25.72	25.48	25.72
7116	NYSE	HMC	Tue, Aug 25, 2020	25.46	25.52	25.36	25.47
7115	NYSE	HMC	Mon, Aug 24, 2020	25.00	25.23	24.98	25.17
7114	NYSE	HMC	Fri, Aug 21, 2020	24.96	24.98	24.75	24.93
7113	NYSE	HMC	Thu, Aug 20, 2020	25.10	25.15	24.88	25.02
7112	NYSE	HMC	Wed, Aug 19, 2020	25.76	25.80	25.50	25.52
7111	NYSE	HMC	Tue, Aug 18, 2020	25.72	25.81	25.55	25.57
7110	NYSE	HMC	Mon, Aug 17, 2020	25.84	25.90	25.59	25.74
7109	NYSE	HMC	Fri, Aug 14, 2020	25.36	25.57	25.27	25.43
7108	NYSE	HMC	Thu, Aug 13, 2020	25.77	25.88	25.54	25.59
7107	NYSE	HMC	Wed, Aug 12, 2020	26.03	26.17	25.91	25.91
7106	NYSE	HMC	Tue, Aug 11, 2020	25.82	25.87	25.55	25.59
7105	NYSE	HMC	Mon, Aug 10, 2020	24.78	24.99	24.73	24.88
7104	NYSE	HMC	Fri, Aug 7, 2020	24.27	24.68	24.14	24.67
7103	NYSE	HMC	Thu, Aug 6, 2020	25.05	25.27	25.04	25.24
7102	NYSE	HMC	Wed, Aug 5, 2020	25.64	25.69	25.32	25.61
7101	NYSE	HMC	Tue, Aug 4, 2020	25.86	26.04	25.77	25.96
7100	NYSE	HMC	Mon, Aug 3, 2020	24.62	25.14	24.57	25.08
7099	NYSE	HMC	Fri, Jul 31, 2020	24.41	24.46	24.15	24.35
7098	NYSE	HMC	Thu, Jul 30, 2020	25.07	25.35	24.95	25.31
7097	NYSE	HMC	Wed, Jul 29, 2020	25.43	25.83	25.40	25.80
7096	NYSE	HMC	Tue, Jul 28, 2020	25.72	25.92	25.69	25.81
7095	NYSE	HMC	Mon, Jul 27, 2020	26.05	26.17	25.93	26.12
7094	NYSE	HMC	Fri, Jul 24, 2020	25.81	25.92	25.68	25.73
7093	NYSE	HMC	Thu, Jul 23, 2020	25.97	26.19	25.86	25.88
7092	NYSE	HMC	Wed, Jul 22, 2020	25.86	26.03	25.84	25.97
7091	NYSE	HMC	Tue, Jul 21, 2020	25.85	26.06	25.81	25.87
7090	NYSE	HMC	Mon, Jul 20, 2020	26.10	26.25	26.08	26.22
7089	NYSE	HMC	Fri, Jul 17, 2020	26.35	26.37	26.15	26.23
7088	NYSE	HMC	Thu, Jul 16, 2020	26.45	26.57	26.30	26.44
7087	NYSE	HMC	Wed, Jul 15, 2020	26.57	26.63	26.31	26.50
7086	NYSE	HMC	Tue, Jul 14, 2020	25.82	25.99	25.62	25.95
7085	NYSE	HMC	Mon, Jul 13, 2020	26.10	26.13	25.78	25.82
7084	NYSE	HMC	Fri, Jul 10, 2020	24.84	25.31	24.83	25.28
7083	NYSE	HMC	Thu, Jul 9, 2020	25.43	25.43	24.92	25.02
7082	NYSE	HMC	Wed, Jul 8, 2020	25.40	25.51	25.25	25.37
7081	NYSE	HMC	Tue, Jul 7, 2020	25.97	25.99	25.66	25.67
7080	NYSE	HMC	Mon, Jul 6, 2020	26.22	26.22	26.06	26.15
7079	NYSE	HMC	Thu, Jul 2, 2020	25.87	26.10	25.78	25.83
7078	NYSE	HMC	Wed, Jul 1, 2020	25.18	25.44	25.15	25.37
7077	NYSE	HMC	Tue, Jun 30, 2020	25.59	25.63	25.42	25.56
7076	NYSE	HMC	Mon, Jun 29, 2020	25.48	25.69	25.38	25.58
7075	NYSE	HMC	Fri, Jun 26, 2020	25.85	25.86	25.20	25.33
7074	NYSE	HMC	Thu, Jun 25, 2020	25.98	26.29	25.92	26.25
7073	NYSE	HMC	Wed, Jun 24, 2020	26.73	26.73	26.26	26.29
7072	NYSE	HMC	Tue, Jun 23, 2020	27.31	27.31	26.98	26.99
7071	NYSE	HMC	Mon, Jun 22, 2020	26.81	27.01	26.62	26.95
7070	NYSE	HMC	Fri, Jun 19, 2020	27.15	27.26	26.74	26.75
7069	NYSE	HMC	Thu, Jun 18, 2020	27.13	27.30	27.07	27.27
7068	NYSE	HMC	Wed, Jun 17, 2020	27.34	27.43	27.12	27.22
7067	NYSE	HMC	Tue, Jun 16, 2020	27.45	27.76	27.01	27.30
7066	NYSE	HMC	Mon, Jun 15, 2020	25.62	26.46	25.59	26.33
7065	NYSE	HMC	Fri, Jun 12, 2020	26.55	26.61	26.03	26.41
7064	NYSE	HMC	Thu, Jun 11, 2020	26.47	26.53	25.69	25.79
7063	NYSE	HMC	Wed, Jun 10, 2020	28.09	28.09	27.70	27.93
7062	NYSE	HMC	Tue, Jun 9, 2020	27.63	27.94	27.51	27.80
7061	NYSE	HMC	Mon, Jun 8, 2020	27.98	28.09	27.80	28.09
7060	NYSE	HMC	Fri, Jun 5, 2020	28.12	28.38	27.90	27.98
7059	NYSE	HMC	Thu, Jun 4, 2020	26.88	27.14	26.78	26.93
7058	NYSE	HMC	Wed, Jun 3, 2020	26.80	27.13	26.79	27.00
7057	NYSE	HMC	Tue, Jun 2, 2020	26.52	26.62	26.40	26.47
7056	NYSE	HMC	Mon, Jun 1, 2020	26.00	26.47	25.93	26.37
7055	NYSE	HMC	Fri, May 29, 2020	25.98	26.16	25.76	26.05
7054	NYSE	HMC	Thu, May 28, 2020	26.85	27.08	26.76	26.86
7053	NYSE	HMC	Wed, May 27, 2020	26.45	26.68	26.33	26.57
7052	NYSE	HMC	Tue, May 26, 2020	25.42	26.02	25.40	25.99
7051	NYSE	HMC	Fri, May 22, 2020	23.66	23.70	23.43	23.61
7050	NYSE	HMC	Thu, May 21, 2020	23.84	24.00	23.64	23.73
7049	NYSE	HMC	Wed, May 20, 2020	24.05	24.27	23.97	24.11
7048	NYSE	HMC	Tue, May 19, 2020	23.85	23.96	23.67	23.70
7047	NYSE	HMC	Mon, May 18, 2020	23.50	23.96	23.45	23.87
7046	NYSE	HMC	Fri, May 15, 2020	22.69	22.97	22.69	22.94
7045	NYSE	HMC	Thu, May 14, 2020	22.37	22.69	22.04	22.67
7044	NYSE	HMC	Wed, May 13, 2020	23.55	23.55	22.74	23.05
7043	NYSE	HMC	Tue, May 12, 2020	23.29	23.31	22.62	22.71
7042	NYSE	HMC	Mon, May 11, 2020	24.06	24.12	23.84	23.98
7041	NYSE	HMC	Fri, May 8, 2020	23.75	23.97	23.68	23.97
7040	NYSE	HMC	Thu, May 7, 2020	22.73	22.97	22.73	22.79
7039	NYSE	HMC	Wed, May 6, 2020	23.02	23.09	22.83	22.85
7038	NYSE	HMC	Tue, May 5, 2020	23.03	23.09	22.84	22.87
7037	NYSE	HMC	Mon, May 4, 2020	22.60	22.80	22.46	22.71
7036	NYSE	HMC	Fri, May 1, 2020	22.92	23.09	22.83	22.94
7035	NYSE	HMC	Thu, Apr 30, 2020	24.42	24.42	23.80	24.05
7034	NYSE	HMC	Wed, Apr 29, 2020	23.74	24.19	23.74	23.89
7033	NYSE	HMC	Tue, Apr 28, 2020	23.55	23.75	23.32	23.33
7032	NYSE	HMC	Mon, Apr 27, 2020	23.45	23.61	23.35	23.57
7031	NYSE	HMC	Fri, Apr 24, 2020	22.76	22.84	22.47	22.73
7030	NYSE	HMC	Thu, Apr 23, 2020	22.56	22.82	22.47	22.48
7029	NYSE	HMC	Wed, Apr 22, 2020	22.01	22.03	21.71	21.86
7028	NYSE	HMC	Tue, Apr 21, 2020	21.98	22.13	21.77	21.78
7027	NYSE	HMC	Mon, Apr 20, 2020	22.42	22.58	22.18	22.33
7026	NYSE	HMC	Fri, Apr 17, 2020	22.53	22.73	22.35	22.63
7025	NYSE	HMC	Thu, Apr 16, 2020	21.16	21.16	20.76	21.01
7024	NYSE	HMC	Wed, Apr 15, 2020	21.89	21.89	21.36	21.41
7023	NYSE	HMC	Tue, Apr 14, 2020	22.31	22.40	21.94	22.04
7022	NYSE	HMC	Mon, Apr 13, 2020	22.14	22.20	21.76	21.91
7021	NYSE	HMC	Thu, Apr 9, 2020	22.41	22.67	22.14	22.33
7020	NYSE	HMC	Wed, Apr 8, 2020	22.10	22.24	21.67	22.13
7019	NYSE	HMC	Tue, Apr 7, 2020	22.55	22.72	21.69	21.70
7018	NYSE	HMC	Mon, Apr 6, 2020	21.09	21.56	20.87	21.48
7017	NYSE	HMC	Fri, Apr 3, 2020	20.00	20.12	19.75	19.86
7016	NYSE	HMC	Thu, Apr 2, 2020	20.56	20.99	20.43	20.88
7015	NYSE	HMC	Wed, Apr 1, 2020	21.19	21.63	21.03	21.08
7014	NYSE	HMC	Tue, Mar 31, 2020	22.27	22.66	22.09	22.46
7013	NYSE	HMC	Mon, Mar 30, 2020	23.06	23.42	22.90	23.41
7012	NYSE	HMC	Fri, Mar 27, 2020	22.95	23.39	22.79	23.09
7011	NYSE	HMC	Thu, Mar 26, 2020	23.09	23.75	23.06	23.68
7010	NYSE	HMC	Wed, Mar 25, 2020	22.97	23.28	22.29	22.78
7009	NYSE	HMC	Tue, Mar 24, 2020	22.07	22.27	21.16	21.74
7008	NYSE	HMC	Mon, Mar 23, 2020	20.51	20.60	19.38	19.86
7007	NYSE	HMC	Fri, Mar 20, 2020	21.52	21.87	20.73	20.74
7006	NYSE	HMC	Thu, Mar 19, 2020	21.20	21.50	20.77	21.14
7005	NYSE	HMC	Wed, Mar 18, 2020	20.66	21.51	20.24	20.97
7004	NYSE	HMC	Tue, Mar 17, 2020	20.70	21.37	19.97	21.28
7003	NYSE	HMC	Mon, Mar 16, 2020	20.26	21.11	20.20	20.26
7002	NYSE	HMC	Fri, Mar 13, 2020	22.25	22.36	21.06	21.98
7001	NYSE	HMC	Thu, Mar 12, 2020	22.37	22.94	21.23	21.45
7000	NYSE	HMC	Wed, Mar 11, 2020	23.90	24.09	23.38	23.56
6999	NYSE	HMC	Tue, Mar 10, 2020	24.23	24.38	23.61	24.27
6998	NYSE	HMC	Mon, Mar 9, 2020	23.45	24.15	23.29	23.30
6997	NYSE	HMC	Fri, Mar 6, 2020	25.01	25.25	24.87	25.07
6996	NYSE	HMC	Thu, Mar 5, 2020	25.59	25.92	25.57	25.78
6995	NYSE	HMC	Wed, Mar 4, 2020	25.72	25.99	25.43	25.98
6994	NYSE	HMC	Tue, Mar 3, 2020	25.91	26.27	25.33	25.58
6993	NYSE	HMC	Mon, Mar 2, 2020	25.55	25.96	25.29	25.95
6992	NYSE	HMC	Fri, Feb 28, 2020	25.30	25.69	25.06	25.66
6991	NYSE	HMC	Thu, Feb 27, 2020	26.34	26.48	25.89	25.92
6990	NYSE	HMC	Wed, Feb 26, 2020	26.47	26.68	26.21	26.34
6989	NYSE	HMC	Tue, Feb 25, 2020	26.37	26.50	25.71	25.86
6988	NYSE	HMC	Mon, Feb 24, 2020	25.95	26.19	25.90	26.04
6987	NYSE	HMC	Fri, Feb 21, 2020	27.15	27.18	26.98	27.05
6986	NYSE	HMC	Thu, Feb 20, 2020	27.29	27.38	27.17	27.33
6985	NYSE	HMC	Wed, Feb 19, 2020	27.10	27.15	27.03	27.08
6984	NYSE	HMC	Tue, Feb 18, 2020	27.09	27.16	26.94	27.05
6983	NYSE	HMC	Fri, Feb 14, 2020	26.95	26.96	26.71	26.78
6982	NYSE	HMC	Thu, Feb 13, 2020	27.07	27.13	27.03	27.08
6981	NYSE	HMC	Wed, Feb 12, 2020	27.07	27.16	27.00	27.16
6980	NYSE	HMC	Tue, Feb 11, 2020	26.91	27.03	26.84	26.92
6979	NYSE	HMC	Mon, Feb 10, 2020	26.71	26.73	26.54	26.72
6978	NYSE	HMC	Fri, Feb 7, 2020	26.37	27.10	26.32	26.49
6977	NYSE	HMC	Thu, Feb 6, 2020	26.70	26.73	26.48	26.55
6976	NYSE	HMC	Wed, Feb 5, 2020	26.35	26.44	26.29	26.31
6975	NYSE	HMC	Tue, Feb 4, 2020	26.13	26.20	26.03	26.07
6974	NYSE	HMC	Mon, Feb 3, 2020	25.86	25.98	25.73	25.89
6973	NYSE	HMC	Fri, Jan 31, 2020	25.86	25.86	25.52	25.60
6972	NYSE	HMC	Thu, Jan 30, 2020	26.26	26.43	26.18	26.41
6971	NYSE	HMC	Wed, Jan 29, 2020	26.72	26.72	26.55	26.55
6970	NYSE	HMC	Tue, Jan 28, 2020	26.30	26.55	26.16	26.49
6969	NYSE	HMC	Mon, Jan 27, 2020	26.56	26.64	26.42	26.46
6968	NYSE	HMC	Fri, Jan 24, 2020	27.13	27.19	26.80	26.89
6967	NYSE	HMC	Thu, Jan 23, 2020	27.49	27.49	27.22	27.41
6966	NYSE	HMC	Wed, Jan 22, 2020	27.56	27.58	27.42	27.44
6965	NYSE	HMC	Tue, Jan 21, 2020	27.65	27.76	27.51	27.59
6964	NYSE	HMC	Fri, Jan 17, 2020	27.76	27.79	27.68	27.78
6963	NYSE	HMC	Thu, Jan 16, 2020	27.55	27.64	27.47	27.64
6962	NYSE	HMC	Wed, Jan 15, 2020	27.68	27.72	27.57	27.61
6961	NYSE	HMC	Tue, Jan 14, 2020	27.96	28.02	27.86	27.88
6960	NYSE	HMC	Mon, Jan 13, 2020	27.82	28.05	27.75	28.04
6959	NYSE	HMC	Fri, Jan 10, 2020	27.99	27.99	27.69	27.72
6958	NYSE	HMC	Thu, Jan 9, 2020	28.18	28.18	27.95	28.03
6957	NYSE	HMC	Wed, Jan 8, 2020	27.99	28.22	27.99	28.13
6956	NYSE	HMC	Tue, Jan 7, 2020	28.39	28.39	28.18	28.21
6955	NYSE	HMC	Mon, Jan 6, 2020	27.72	28.06	27.72	28.05
6954	NYSE	HMC	Fri, Jan 3, 2020	28.25	28.38	28.08	28.13
6953	NYSE	HMC	Thu, Jan 2, 2020	28.60	28.65	28.46	28.64
6952	NYSE	HMC	Tue, Dec 31, 2019	28.24	28.34	28.18	28.31
6951	NYSE	HMC	Mon, Dec 30, 2019	28.33	28.47	28.24	28.27
6950	NYSE	HMC	Fri, Dec 27, 2019	28.74	28.74	28.55	28.58
6949	NYSE	HMC	Thu, Dec 26, 2019	28.75	28.78	28.70	28.76
6948	NYSE	HMC	Tue, Dec 24, 2019	28.61	28.68	28.55	28.66
6947	NYSE	HMC	Mon, Dec 23, 2019	28.69	28.82	28.68	28.82
6946	NYSE	HMC	Fri, Dec 20, 2019	28.96	29.06	28.87	28.91
6945	NYSE	HMC	Thu, Dec 19, 2019	28.94	29.01	28.88	28.96
6944	NYSE	HMC	Wed, Dec 18, 2019	29.06	29.13	29.02	29.07
6943	NYSE	HMC	Tue, Dec 17, 2019	29.25	29.25	29.15	29.18
6942	NYSE	HMC	Mon, Dec 16, 2019	29.31	29.38	29.29	29.35
6941	NYSE	HMC	Fri, Dec 13, 2019	29.29	29.39	29.12	29.22
6940	NYSE	HMC	Thu, Dec 12, 2019	28.61	28.97	28.51	28.96
6939	NYSE	HMC	Wed, Dec 11, 2019	28.86	28.93	28.76	28.86
6938	NYSE	HMC	Tue, Dec 10, 2019	28.74	28.83	28.68	28.76
6937	NYSE	HMC	Mon, Dec 9, 2019	28.84	28.90	28.73	28.75
6936	NYSE	HMC	Fri, Dec 6, 2019	29.00	29.09	28.99	29.01
6935	NYSE	HMC	Thu, Dec 5, 2019	28.71	28.77	28.58	28.67
6934	NYSE	HMC	Wed, Dec 4, 2019	28.44	28.55	28.39	28.52
6933	NYSE	HMC	Tue, Dec 3, 2019	28.11	28.14	27.86	28.10
6932	NYSE	HMC	Mon, Dec 2, 2019	28.23	28.32	27.99	28.07
6931	NYSE	HMC	Fri, Nov 29, 2019	28.10	28.12	28.01	28.12
6930	NYSE	HMC	Wed, Nov 27, 2019	28.77	28.77	28.63	28.71
6929	NYSE	HMC	Tue, Nov 26, 2019	28.53	28.60	28.44	28.55
6928	NYSE	HMC	Mon, Nov 25, 2019	28.95	28.97	28.83	28.95
6927	NYSE	HMC	Fri, Nov 22, 2019	28.56	28.59	28.47	28.54
6926	NYSE	HMC	Thu, Nov 21, 2019	28.60	28.65	28.40	28.44
6925	NYSE	HMC	Wed, Nov 20, 2019	28.46	28.59	28.38	28.42
6924	NYSE	HMC	Tue, Nov 19, 2019	28.82	28.87	28.72	28.74
6923	NYSE	HMC	Mon, Nov 18, 2019	28.91	28.94	28.74	28.83
6922	NYSE	HMC	Fri, Nov 15, 2019	28.95	29.06	28.91	29.00
6921	NYSE	HMC	Thu, Nov 14, 2019	28.80	28.91	28.71	28.84
6920	NYSE	HMC	Wed, Nov 13, 2019	29.42	29.42	29.20	29.28
6919	NYSE	HMC	Tue, Nov 12, 2019	29.38	29.44	29.13	29.22
6918	NYSE	HMC	Mon, Nov 11, 2019	29.08	29.29	29.06	29.19
6917	NYSE	HMC	Fri, Nov 8, 2019	28.50	28.92	28.34	28.91
6916	NYSE	HMC	Thu, Nov 7, 2019	27.79	28.00	27.79	27.92
6915	NYSE	HMC	Wed, Nov 6, 2019	27.78	27.81	27.59	27.67
6914	NYSE	HMC	Tue, Nov 5, 2019	27.73	27.89	27.73	27.81
6913	NYSE	HMC	Mon, Nov 4, 2019	27.57	27.72	27.54	27.68
6912	NYSE	HMC	Fri, Nov 1, 2019	27.34	27.54	27.33	27.47
6911	NYSE	HMC	Thu, Oct 31, 2019	27.04	27.04	26.83	26.97
6910	NYSE	HMC	Wed, Oct 30, 2019	27.34	27.42	27.23	27.42
6909	NYSE	HMC	Tue, Oct 29, 2019	27.48	27.53	27.38	27.48
6908	NYSE	HMC	Mon, Oct 28, 2019	27.18	27.27	27.10	27.21
6907	NYSE	HMC	Fri, Oct 25, 2019	26.79	27.10	26.78	27.05
6906	NYSE	HMC	Thu, Oct 24, 2019	26.95	26.99	26.82	26.83
6905	NYSE	HMC	Wed, Oct 23, 2019	26.52	26.71	26.42	26.69
6904	NYSE	HMC	Tue, Oct 22, 2019	26.74	26.82	26.60	26.62
6903	NYSE	HMC	Mon, Oct 21, 2019	26.64	26.72	26.60	26.72
6902	NYSE	HMC	Fri, Oct 18, 2019	26.74	26.83	26.67	26.69
6901	NYSE	HMC	Thu, Oct 17, 2019	26.93	26.95	26.73	26.80
6900	NYSE	HMC	Wed, Oct 16, 2019	26.78	26.92	26.78	26.82
6899	NYSE	HMC	Tue, Oct 15, 2019	26.67	26.88	26.67	26.78
6898	NYSE	HMC	Mon, Oct 14, 2019	26.24	26.28	26.16	26.24
6897	NYSE	HMC	Fri, Oct 11, 2019	26.25	26.49	26.25	26.33
6896	NYSE	HMC	Thu, Oct 10, 2019	25.68	25.93	25.65	25.76
6895	NYSE	HMC	Wed, Oct 9, 2019	25.55	25.69	25.52	25.62
6894	NYSE	HMC	Tue, Oct 8, 2019	25.25	25.35	25.15	25.17
6893	NYSE	HMC	Mon, Oct 7, 2019	25.55	25.74	25.51	25.58
6892	NYSE	HMC	Fri, Oct 4, 2019	25.76	25.95	25.72	25.95
6891	NYSE	HMC	Thu, Oct 3, 2019	25.54	25.73	25.37	25.73
6890	NYSE	HMC	Wed, Oct 2, 2019	25.85	25.89	25.62	25.71
6889	NYSE	HMC	Tue, Oct 1, 2019	26.55	26.58	26.05	26.15
6888	NYSE	HMC	Mon, Sep 30, 2019	26.04	26.10	25.92	26.08
6887	NYSE	HMC	Fri, Sep 27, 2019	26.42	26.46	26.20	26.26
6886	NYSE	HMC	Thu, Sep 26, 2019	26.70	26.74	26.49	26.61
6885	NYSE	HMC	Wed, Sep 25, 2019	26.42	26.55	26.26	26.50
6884	NYSE	HMC	Tue, Sep 24, 2019	26.54	26.54	26.16	26.26
6883	NYSE	HMC	Mon, Sep 23, 2019	26.40	26.69	26.34	26.67
6882	NYSE	HMC	Fri, Sep 20, 2019	26.82	26.96	26.66	26.68
6881	NYSE	HMC	Thu, Sep 19, 2019	26.70	26.89	26.62	26.65
6880	NYSE	HMC	Wed, Sep 18, 2019	26.81	26.81	26.50	26.54
6879	NYSE	HMC	Tue, Sep 17, 2019	26.83	26.99	26.80	26.99
6878	NYSE	HMC	Mon, Sep 16, 2019	27.00	27.07	26.92	27.01
6877	NYSE	HMC	Fri, Sep 13, 2019	27.05	27.14	27.00	27.10
6876	NYSE	HMC	Thu, Sep 12, 2019	26.96	27.12	26.90	26.98
6875	NYSE	HMC	Wed, Sep 11, 2019	26.67	26.70	26.34	26.54
6874	NYSE	HMC	Tue, Sep 10, 2019	25.82	26.00	25.81	25.97
6873	NYSE	HMC	Mon, Sep 9, 2019	25.40	25.61	25.36	25.56
6872	NYSE	HMC	Fri, Sep 6, 2019	25.44	25.52	25.16	25.22
6871	NYSE	HMC	Thu, Sep 5, 2019	24.77	24.97	24.77	24.78
6870	NYSE	HMC	Wed, Sep 4, 2019	24.21	24.37	24.21	24.33
6869	NYSE	HMC	Tue, Sep 3, 2019	24.02	24.09	23.97	24.05
6868	NYSE	HMC	Fri, Aug 30, 2019	23.74	23.79	23.53	23.66
6867	NYSE	HMC	Thu, Aug 29, 2019	23.46	23.56	23.38	23.48
6866	NYSE	HMC	Wed, Aug 28, 2019	23.31	23.57	23.29	23.46
6865	NYSE	HMC	Tue, Aug 27, 2019	23.53	23.59	23.28	23.31
6864	NYSE	HMC	Mon, Aug 26, 2019	23.42	23.44	23.29	23.40
6863	NYSE	HMC	Fri, Aug 23, 2019	23.10	23.27	22.88	22.90
6862	NYSE	HMC	Thu, Aug 22, 2019	23.27	23.35	23.19	23.21
6861	NYSE	HMC	Wed, Aug 21, 2019	23.41	23.44	23.28	23.28
6860	NYSE	HMC	Tue, Aug 20, 2019	23.44	23.44	23.19	23.20
6859	NYSE	HMC	Mon, Aug 19, 2019	23.42	23.43	23.31	23.31
6858	NYSE	HMC	Fri, Aug 16, 2019	23.09	23.33	23.09	23.32
6857	NYSE	HMC	Thu, Aug 15, 2019	23.10	23.17	22.87	22.99
6856	NYSE	HMC	Wed, Aug 14, 2019	23.25	23.28	22.91	22.92
6855	NYSE	HMC	Tue, Aug 13, 2019	23.55	23.90	23.51	23.71
6854	NYSE	HMC	Mon, Aug 12, 2019	23.85	23.90	23.68	23.73
6853	NYSE	HMC	Fri, Aug 9, 2019	24.13	24.13	23.87	23.94
6852	NYSE	HMC	Thu, Aug 8, 2019	23.95	24.24	23.85	24.18
6851	NYSE	HMC	Wed, Aug 7, 2019	23.88	24.05	23.74	23.98
6850	NYSE	HMC	Tue, Aug 6, 2019	24.13	24.18	23.85	24.14
6849	NYSE	HMC	Mon, Aug 5, 2019	24.30	24.40	23.87	24.10
6848	NYSE	HMC	Fri, Aug 2, 2019	24.57	24.60	24.32	24.46
6847	NYSE	HMC	Thu, Aug 1, 2019	25.12	25.23	24.72	24.82
6846	NYSE	HMC	Wed, Jul 31, 2019	25.12	25.13	24.77	24.88
6845	NYSE	HMC	Tue, Jul 30, 2019	25.40	25.40	25.25	25.32
6844	NYSE	HMC	Mon, Jul 29, 2019	25.60	25.60	25.48	25.53
6843	NYSE	HMC	Fri, Jul 26, 2019	25.73	25.81	25.61	25.75
6842	NYSE	HMC	Thu, Jul 25, 2019	26.24	26.25	26.02	26.03
6841	NYSE	HMC	Wed, Jul 24, 2019	26.29	26.37	26.25	26.36
6840	NYSE	HMC	Tue, Jul 23, 2019	26.09	26.26	26.09	26.20
6839	NYSE	HMC	Mon, Jul 22, 2019	26.03	26.04	25.82	25.86
6838	NYSE	HMC	Fri, Jul 19, 2019	25.98	26.09	25.88	25.88
6837	NYSE	HMC	Thu, Jul 18, 2019	25.68	25.84	25.61	25.76
6836	NYSE	HMC	Wed, Jul 17, 2019	26.03	26.03	25.86	25.88
6835	NYSE	HMC	Tue, Jul 16, 2019	26.31	26.36	26.05	26.16
6834	NYSE	HMC	Mon, Jul 15, 2019	26.56	26.60	26.41	26.54
6833	NYSE	HMC	Fri, Jul 12, 2019	26.34	26.58	26.34	26.48
6832	NYSE	HMC	Thu, Jul 11, 2019	26.40	26.40	26.15	26.26
6831	NYSE	HMC	Wed, Jul 10, 2019	26.33	26.45	26.31	26.39
6830	NYSE	HMC	Tue, Jul 9, 2019	26.11	26.16	25.99	26.07
6829	NYSE	HMC	Mon, Jul 8, 2019	26.15	26.28	26.15	26.19
6828	NYSE	HMC	Fri, Jul 5, 2019	26.09	26.19	25.97	26.16
6827	NYSE	HMC	Wed, Jul 3, 2019	26.09	26.12	26.00	26.06
6826	NYSE	HMC	Tue, Jul 2, 2019	26.16	26.23	26.06	26.10
6825	NYSE	HMC	Mon, Jul 1, 2019	26.29	26.34	26.05	26.12
6824	NYSE	HMC	Fri, Jun 28, 2019	25.88	25.98	25.81	25.84
6823	NYSE	HMC	Thu, Jun 27, 2019	25.83	25.85	25.70	25.84
6822	NYSE	HMC	Wed, Jun 26, 2019	25.61	25.66	25.51	25.51
6821	NYSE	HMC	Tue, Jun 25, 2019	25.77	25.87	25.66	25.75
6820	NYSE	HMC	Mon, Jun 24, 2019	25.97	25.97	25.83	25.84
6819	NYSE	HMC	Fri, Jun 21, 2019	25.88	25.95	25.84	25.84
6818	NYSE	HMC	Thu, Jun 20, 2019	26.01	26.01	25.85	25.96
6817	NYSE	HMC	Wed, Jun 19, 2019	25.82	25.95	25.71	25.81
6816	NYSE	HMC	Tue, Jun 18, 2019	25.75	26.04	25.70	25.88
6815	NYSE	HMC	Mon, Jun 17, 2019	25.58	25.66	25.50	25.56
6814	NYSE	HMC	Fri, Jun 14, 2019	25.45	25.47	25.14	25.34
6813	NYSE	HMC	Thu, Jun 13, 2019	25.54	25.75	25.49	25.74
6812	NYSE	HMC	Wed, Jun 12, 2019	25.81	25.81	25.62	25.64
6811	NYSE	HMC	Tue, Jun 11, 2019	25.82	26.09	25.81	25.96
6810	NYSE	HMC	Mon, Jun 10, 2019	25.60	25.84	25.60	25.71
6809	NYSE	HMC	Fri, Jun 7, 2019	25.48	25.63	25.46	25.58
6808	NYSE	HMC	Thu, Jun 6, 2019	25.47	25.53	25.34	25.45
6807	NYSE	HMC	Wed, Jun 5, 2019	25.82	26.00	25.46	25.63
6806	NYSE	HMC	Tue, Jun 4, 2019	25.17	25.53	25.17	25.48
6805	NYSE	HMC	Mon, Jun 3, 2019	24.64	24.89	24.64	24.83
6804	NYSE	HMC	Fri, May 31, 2019	24.44	24.82	24.43	24.61
6803	NYSE	HMC	Thu, May 30, 2019	25.25	25.30	25.15	25.19
6802	NYSE	HMC	Wed, May 29, 2019	25.14	25.19	25.00	25.15
6801	NYSE	HMC	Tue, May 28, 2019	25.32	25.35	25.10	25.10
6800	NYSE	HMC	Fri, May 24, 2019	25.50	25.61	25.37	25.44
6799	NYSE	HMC	Thu, May 23, 2019	25.42	25.45	25.15	25.28
6798	NYSE	HMC	Wed, May 22, 2019	25.68	25.71	25.53	25.54
6797	NYSE	HMC	Tue, May 21, 2019	25.64	25.76	25.59	25.71
6796	NYSE	HMC	Mon, May 20, 2019	25.60	25.60	25.45	25.53
6795	NYSE	HMC	Fri, May 17, 2019	25.69	25.84	25.63	25.63
6794	NYSE	HMC	Thu, May 16, 2019	25.61	25.82	25.53	25.77
6793	NYSE	HMC	Wed, May 15, 2019	25.42	25.88	25.32	25.83
6792	NYSE	HMC	Tue, May 14, 2019	25.70	25.73	25.48	25.62
6791	NYSE	HMC	Mon, May 13, 2019	25.58	25.62	25.39	25.42
6790	NYSE	HMC	Fri, May 10, 2019	25.87	26.12	25.64	26.09
6789	NYSE	HMC	Thu, May 9, 2019	25.93	26.10	25.73	26.02
6788	NYSE	HMC	Wed, May 8, 2019	26.46	26.85	26.35	26.75
6787	NYSE	HMC	Tue, May 7, 2019	27.66	27.71	27.45	27.60
6786	NYSE	HMC	Mon, May 6, 2019	27.53	27.80	27.39	27.72
6785	NYSE	HMC	Fri, May 3, 2019	27.93	28.02	27.90	27.96
6784	NYSE	HMC	Thu, May 2, 2019	27.80	27.89	27.66	27.78
6783	NYSE	HMC	Wed, May 1, 2019	27.95	28.00	27.70	27.73
6782	NYSE	HMC	Tue, Apr 30, 2019	28.00	28.04	27.75	27.89
6781	NYSE	HMC	Mon, Apr 29, 2019	27.96	28.10	27.92	28.01
6780	NYSE	HMC	Fri, Apr 26, 2019	27.88	28.01	27.83	27.98
6779	NYSE	HMC	Thu, Apr 25, 2019	27.72	27.83	27.66	27.77
6778	NYSE	HMC	Wed, Apr 24, 2019	27.76	27.80	27.57	27.68
6777	NYSE	HMC	Tue, Apr 23, 2019	28.45	28.52	28.37	28.51
6776	NYSE	HMC	Mon, Apr 22, 2019	28.43	28.45	28.28	28.35
6775	NYSE	HMC	Thu, Apr 18, 2019	28.87	28.98	28.84	28.88
6774	NYSE	HMC	Wed, Apr 17, 2019	28.36	28.48	28.28	28.33
6773	NYSE	HMC	Tue, Apr 16, 2019	28.07	28.21	27.94	27.99
6772	NYSE	HMC	Mon, Apr 15, 2019	27.91	28.01	27.87	27.97
6771	NYSE	HMC	Fri, Apr 12, 2019	27.84	28.04	27.82	27.91
6770	NYSE	HMC	Thu, Apr 11, 2019	27.70	27.90	27.60	27.74
6769	NYSE	HMC	Wed, Apr 10, 2019	28.08	28.11	27.90	28.11
6768	NYSE	HMC	Tue, Apr 9, 2019	28.24	28.24	28.05	28.08
6767	NYSE	HMC	Mon, Apr 8, 2019	28.20	28.32	28.11	28.24
6766	NYSE	HMC	Fri, Apr 5, 2019	28.41	28.49	28.37	28.45
6765	NYSE	HMC	Thu, Apr 4, 2019	28.31	28.48	28.31	28.44
6764	NYSE	HMC	Wed, Apr 3, 2019	28.27	28.34	28.13	28.14
6763	NYSE	HMC	Tue, Apr 2, 2019	28.00	28.09	27.89	28.00
6762	NYSE	HMC	Mon, Apr 1, 2019	27.70	27.94	27.66	27.89
6761	NYSE	HMC	Fri, Mar 29, 2019	27.26	27.27	27.15	27.17
6760	NYSE	HMC	Thu, Mar 28, 2019	27.25	27.32	27.16	27.30
6759	NYSE	HMC	Wed, Mar 27, 2019	27.38	27.41	27.13	27.16
6758	NYSE	HMC	Tue, Mar 26, 2019	27.60	27.76	27.37	27.47
6757	NYSE	HMC	Mon, Mar 25, 2019	27.14	27.29	27.04	27.12
6756	NYSE	HMC	Fri, Mar 22, 2019	27.46	27.52	27.16	27.28
6755	NYSE	HMC	Thu, Mar 21, 2019	27.41	27.66	27.41	27.66
6754	NYSE	HMC	Wed, Mar 20, 2019	27.71	27.73	27.39	27.46
6753	NYSE	HMC	Tue, Mar 19, 2019	27.79	27.98	27.70	27.72
6752	NYSE	HMC	Mon, Mar 18, 2019	27.45	27.60	27.42	27.58
6751	NYSE	HMC	Fri, Mar 15, 2019	27.44	27.58	27.36	27.45
6750	NYSE	HMC	Thu, Mar 14, 2019	27.19	27.29	27.07	27.22
6749	NYSE	HMC	Wed, Mar 13, 2019	27.31	27.51	27.28	27.40
6748	NYSE	HMC	Tue, Mar 12, 2019	27.41	27.45	27.33	27.34
6747	NYSE	HMC	Mon, Mar 11, 2019	27.15	27.48	27.15	27.43
6746	NYSE	HMC	Fri, Mar 8, 2019	26.86	27.06	26.81	27.05
6745	NYSE	HMC	Thu, Mar 7, 2019	27.34	27.37	27.05	27.10
6744	NYSE	HMC	Wed, Mar 6, 2019	27.67	27.75	27.62	27.64
6743	NYSE	HMC	Tue, Mar 5, 2019	27.72	27.73	27.54	27.60
6742	NYSE	HMC	Mon, Mar 4, 2019	27.89	27.91	27.58	27.70
6741	NYSE	HMC	Fri, Mar 1, 2019	28.41	28.46	28.21	28.35
6740	NYSE	HMC	Thu, Feb 28, 2019	28.35	28.41	28.18	28.27
6739	NYSE	HMC	Wed, Feb 27, 2019	28.56	28.59	28.36	28.45
6738	NYSE	HMC	Tue, Feb 26, 2019	28.44	28.60	28.42	28.51
6737	NYSE	HMC	Mon, Feb 25, 2019	28.47	28.54	28.36	28.39
6736	NYSE	HMC	Fri, Feb 22, 2019	28.18	28.25	28.06	28.17
6735	NYSE	HMC	Thu, Feb 21, 2019	28.03	28.03	27.66	27.73
6734	NYSE	HMC	Wed, Feb 20, 2019	27.49	27.82	27.45	27.61
6733	NYSE	HMC	Tue, Feb 19, 2019	27.23	27.63	27.22	27.56
6732	NYSE	HMC	Fri, Feb 15, 2019	27.15	27.38	27.15	27.37
6731	NYSE	HMC	Thu, Feb 14, 2019	27.25	27.34	27.08	27.32
6730	NYSE	HMC	Wed, Feb 13, 2019	27.11	27.17	26.97	27.02
6729	NYSE	HMC	Tue, Feb 12, 2019	26.89	26.96	26.80	26.89
6728	NYSE	HMC	Mon, Feb 11, 2019	26.91	26.91	26.65	26.65
6727	NYSE	HMC	Fri, Feb 8, 2019	26.70	26.81	26.48	26.76
6726	NYSE	HMC	Thu, Feb 7, 2019	27.30	27.30	26.87	27.01
6725	NYSE	HMC	Wed, Feb 6, 2019	27.84	27.84	27.47	27.52
6724	NYSE	HMC	Tue, Feb 5, 2019	28.09	28.13	27.99	28.03
6723	NYSE	HMC	Mon, Feb 4, 2019	28.56	28.56	28.29	28.42
6722	NYSE	HMC	Fri, Feb 1, 2019	29.34	29.70	29.01	29.13
6721	NYSE	HMC	Thu, Jan 31, 2019	29.81	30.08	29.75	30.07
6720	NYSE	HMC	Wed, Jan 30, 2019	29.78	30.12	29.63	30.02
6719	NYSE	HMC	Tue, Jan 29, 2019	29.85	29.99	29.75	29.76
6718	NYSE	HMC	Mon, Jan 28, 2019	29.66	29.94	29.54	29.89
6717	NYSE	HMC	Fri, Jan 25, 2019	29.91	30.11	29.90	30.01
6716	NYSE	HMC	Thu, Jan 24, 2019	29.48	29.69	29.45	29.64
6715	NYSE	HMC	Wed, Jan 23, 2019	29.53	29.61	29.15	29.30
6714	NYSE	HMC	Tue, Jan 22, 2019	29.62	29.65	29.36	29.51
6713	NYSE	HMC	Fri, Jan 18, 2019	29.73	29.85	29.61	29.76
6712	NYSE	HMC	Thu, Jan 17, 2019	29.30	29.73	29.28	29.54
6711	NYSE	HMC	Wed, Jan 16, 2019	29.51	29.65	29.48	29.51
6710	NYSE	HMC	Tue, Jan 15, 2019	29.55	29.55	29.26	29.44
6709	NYSE	HMC	Mon, Jan 14, 2019	29.16	29.69	29.11	29.43
6708	NYSE	HMC	Fri, Jan 11, 2019	29.17	29.32	29.04	29.27
6707	NYSE	HMC	Thu, Jan 10, 2019	28.58	28.91	28.57	28.88
6706	NYSE	HMC	Wed, Jan 9, 2019	28.75	28.81	28.58	28.70
6705	NYSE	HMC	Tue, Jan 8, 2019	28.57	28.75	28.42	28.48
6704	NYSE	HMC	Mon, Jan 7, 2019	27.54	28.00	27.45	27.82
6703	NYSE	HMC	Fri, Jan 4, 2019	26.76	27.44	26.70	27.31
6702	NYSE	HMC	Thu, Jan 3, 2019	26.40	26.48	26.06	26.12
6701	NYSE	HMC	Wed, Jan 2, 2019	26.11	26.59	26.01	26.48
6700	NYSE	HMC	Mon, Dec 31, 2018	26.55	26.66	26.35	26.45
6699	NYSE	HMC	Fri, Dec 28, 2018	26.30	26.70	26.17	26.41
6698	NYSE	HMC	Thu, Dec 27, 2018	25.65	26.19	25.57	26.18
6697	NYSE	HMC	Wed, Dec 26, 2018	25.60	26.02	25.30	26.01
6696	NYSE	HMC	Mon, Dec 24, 2018	25.68	25.87	25.44	25.47
6695	NYSE	HMC	Fri, Dec 21, 2018	26.19	26.43	25.90	25.90
6694	NYSE	HMC	Thu, Dec 20, 2018	26.63	26.67	26.32	26.51
6693	NYSE	HMC	Wed, Dec 19, 2018	27.10	27.44	26.63	26.76
6692	NYSE	HMC	Tue, Dec 18, 2018	26.90	27.15	26.81	26.88
6691	NYSE	HMC	Mon, Dec 17, 2018	26.77	26.86	26.42	26.54
6690	NYSE	HMC	Fri, Dec 14, 2018	26.94	27.11	26.86	26.91
6689	NYSE	HMC	Thu, Dec 13, 2018	27.40	27.44	27.10	27.23
6688	NYSE	HMC	Wed, Dec 12, 2018	27.30	27.47	27.25	27.26
6687	NYSE	HMC	Tue, Dec 11, 2018	27.10	27.17	26.62	26.77
6686	NYSE	HMC	Mon, Dec 10, 2018	26.90	26.91	26.41	26.80
6685	NYSE	HMC	Fri, Dec 7, 2018	27.22	27.50	26.82	26.89
6684	NYSE	HMC	Thu, Dec 6, 2018	27.15	27.26	26.72	27.25
6683	NYSE	HMC	Tue, Dec 4, 2018	28.31	28.34	27.60	27.68
6682	NYSE	HMC	Mon, Dec 3, 2018	28.72	28.78	28.59	28.72
6681	NYSE	HMC	Fri, Nov 30, 2018	28.05	28.21	27.98	28.17
6680	NYSE	HMC	Thu, Nov 29, 2018	27.82	27.95	27.70	27.82
6679	NYSE	HMC	Wed, Nov 28, 2018	27.88	28.04	27.57	28.04
6678	NYSE	HMC	Tue, Nov 27, 2018	28.29	28.36	27.96	28.03
6677	NYSE	HMC	Mon, Nov 26, 2018	28.00	28.32	28.00	28.29
6676	NYSE	HMC	Fri, Nov 23, 2018	27.84	27.89	27.74	27.76
6675	NYSE	HMC	Wed, Nov 21, 2018	27.91	28.11	27.91	27.93
6674	NYSE	HMC	Tue, Nov 20, 2018	27.77	27.86	27.52	27.60
6673	NYSE	HMC	Mon, Nov 19, 2018	28.19	28.37	28.00	28.05
6672	NYSE	HMC	Fri, Nov 16, 2018	28.07	28.28	27.98	28.21
6671	NYSE	HMC	Thu, Nov 15, 2018	28.14	28.23	27.84	28.22
6670	NYSE	HMC	Wed, Nov 14, 2018	28.34	28.48	28.10	28.30
6669	NYSE	HMC	Tue, Nov 13, 2018	28.20	28.49	28.06	28.14
6668	NYSE	HMC	Mon, Nov 12, 2018	28.47	28.53	28.15	28.16
6667	NYSE	HMC	Fri, Nov 9, 2018	28.55	28.57	28.33	28.50
6666	NYSE	HMC	Thu, Nov 8, 2018	28.65	28.73	28.38	28.46
6665	NYSE	HMC	Wed, Nov 7, 2018	28.82	28.91	28.70	28.89
6664	NYSE	HMC	Tue, Nov 6, 2018	29.09	29.32	29.07	29.30
6663	NYSE	HMC	Mon, Nov 5, 2018	28.41	28.73	28.41	28.60
6662	NYSE	HMC	Fri, Nov 2, 2018	28.85	28.97	28.21	28.43
6661	NYSE	HMC	Thu, Nov 1, 2018	28.65	28.85	28.57	28.84
6660	NYSE	HMC	Wed, Oct 31, 2018	28.53	28.68	28.44	28.50
6659	NYSE	HMC	Tue, Oct 30, 2018	27.20	27.87	26.99	27.81
6658	NYSE	HMC	Mon, Oct 29, 2018	27.04	27.27	26.34	26.70
6657	NYSE	HMC	Fri, Oct 26, 2018	26.38	27.02	26.36	26.75
6656	NYSE	HMC	Thu, Oct 25, 2018	26.32	26.81	26.26	26.63
6655	NYSE	HMC	Wed, Oct 24, 2018	26.82	26.84	26.04	26.04
6654	NYSE	HMC	Tue, Oct 23, 2018	26.64	27.25	26.47	27.18
6653	NYSE	HMC	Mon, Oct 22, 2018	27.35	27.35	26.96	27.08
6652	NYSE	HMC	Fri, Oct 19, 2018	27.10	27.38	27.09	27.17
6651	NYSE	HMC	Thu, Oct 18, 2018	27.58	27.60	27.03	27.13
6650	NYSE	HMC	Wed, Oct 17, 2018	27.65	27.65	27.38	27.58
6649	NYSE	HMC	Tue, Oct 16, 2018	27.47	27.71	27.41	27.70
6648	NYSE	HMC	Mon, Oct 15, 2018	26.97	27.26	26.81	27.05
6647	NYSE	HMC	Fri, Oct 12, 2018	27.40	27.40	26.90	27.21
6646	NYSE	HMC	Thu, Oct 11, 2018	27.56	27.78	26.96	27.14
6645	NYSE	HMC	Wed, Oct 10, 2018	28.30	28.30	27.84	27.84
6644	NYSE	HMC	Tue, Oct 9, 2018	28.44	28.49	28.17	28.28
6643	NYSE	HMC	Mon, Oct 8, 2018	28.79	28.97	28.63	28.94
6642	NYSE	HMC	Fri, Oct 5, 2018	29.17	29.22	28.78	28.85
6641	NYSE	HMC	Thu, Oct 4, 2018	29.40	29.46	29.09	29.15
6640	NYSE	HMC	Wed, Oct 3, 2018	29.70	29.73	29.32	29.37
6639	NYSE	HMC	Tue, Oct 2, 2018	30.45	30.57	30.39	30.46
6638	NYSE	HMC	Mon, Oct 1, 2018	30.38	30.42	30.24	30.42
6637	NYSE	HMC	Fri, Sep 28, 2018	30.23	30.23	30.00	30.08
6636	NYSE	HMC	Thu, Sep 27, 2018	30.30	30.55	30.26	30.35
6635	NYSE	HMC	Wed, Sep 26, 2018	30.30	30.44	30.17	30.30
6634	NYSE	HMC	Tue, Sep 25, 2018	31.00	31.04	30.69	30.73
6633	NYSE	HMC	Mon, Sep 24, 2018	30.72	30.80	30.51	30.66
6632	NYSE	HMC	Fri, Sep 21, 2018	30.83	30.94	30.82	30.87
6631	NYSE	HMC	Thu, Sep 20, 2018	30.54	30.68	30.45	30.60
6630	NYSE	HMC	Wed, Sep 19, 2018	30.22	30.38	30.18	30.28
6629	NYSE	HMC	Tue, Sep 18, 2018	29.50	29.73	29.40	29.69
6628	NYSE	HMC	Mon, Sep 17, 2018	29.06	29.12	28.95	28.98
6627	NYSE	HMC	Fri, Sep 14, 2018	28.85	28.94	28.80	28.90
6626	NYSE	HMC	Thu, Sep 13, 2018	28.72	28.76	28.47	28.60
6625	NYSE	HMC	Wed, Sep 12, 2018	28.07	28.31	28.00	28.16
6624	NYSE	HMC	Tue, Sep 11, 2018	28.38	28.44	28.19	28.44
6623	NYSE	HMC	Mon, Sep 10, 2018	28.66	28.72	28.54	28.57
6622	NYSE	HMC	Fri, Sep 7, 2018	28.73	28.75	28.55	28.65
6621	NYSE	HMC	Thu, Sep 6, 2018	28.74	28.80	28.56	28.75
6620	NYSE	HMC	Wed, Sep 5, 2018	28.71	28.85	28.55	28.67
6619	NYSE	HMC	Tue, Sep 4, 2018	29.10	29.14	28.86	28.98
6618	NYSE	HMC	Fri, Aug 31, 2018	29.74	29.83	29.51	29.63
6617	NYSE	HMC	Thu, Aug 30, 2018	30.13	30.16	29.96	30.03
6616	NYSE	HMC	Wed, Aug 29, 2018	30.50	30.63	30.40	30.54
6615	NYSE	HMC	Tue, Aug 28, 2018	30.52	30.64	30.47	30.48
6614	NYSE	HMC	Mon, Aug 27, 2018	30.15	30.47	30.02	30.43
6613	NYSE	HMC	Fri, Aug 24, 2018	29.68	29.84	29.64	29.68
6612	NYSE	HMC	Thu, Aug 23, 2018	30.04	30.05	29.83	29.96
6611	NYSE	HMC	Wed, Aug 22, 2018	30.70	30.70	30.45	30.48
6610	NYSE	HMC	Tue, Aug 21, 2018	30.25	30.41	30.25	30.33
6609	NYSE	HMC	Mon, Aug 20, 2018	30.04	30.26	30.02	30.22
6608	NYSE	HMC	Fri, Aug 17, 2018	29.79	30.06	29.74	30.00
6607	NYSE	HMC	Thu, Aug 16, 2018	29.59	29.88	29.58	29.79
6606	NYSE	HMC	Wed, Aug 15, 2018	29.46	29.48	29.20	29.43
6605	NYSE	HMC	Tue, Aug 14, 2018	29.91	30.02	29.87	29.94
6604	NYSE	HMC	Mon, Aug 13, 2018	29.80	29.99	29.63	29.69
6603	NYSE	HMC	Fri, Aug 10, 2018	30.20	30.24	29.96	30.09
6602	NYSE	HMC	Thu, Aug 9, 2018	30.55	30.55	30.18	30.24
6601	NYSE	HMC	Wed, Aug 8, 2018	30.74	30.77	30.67	30.73
6600	NYSE	HMC	Tue, Aug 7, 2018	30.75	30.79	30.67	30.73
6599	NYSE	HMC	Mon, Aug 6, 2018	30.45	30.47	30.27	30.29
6598	NYSE	HMC	Fri, Aug 3, 2018	30.19	30.66	30.19	30.66
6597	NYSE	HMC	Thu, Aug 2, 2018	30.11	30.15	29.93	30.11
6596	NYSE	HMC	Wed, Aug 1, 2018	30.85	30.95	30.45	30.60
6595	NYSE	HMC	Tue, Jul 31, 2018	30.85	30.89	30.36	30.66
6594	NYSE	HMC	Mon, Jul 30, 2018	30.44	30.57	30.38	30.43
6593	NYSE	HMC	Fri, Jul 27, 2018	30.30	30.43	30.26	30.33
6592	NYSE	HMC	Thu, Jul 26, 2018	30.07	30.14	29.99	29.99
6591	NYSE	HMC	Wed, Jul 25, 2018	29.79	29.91	29.08	29.86
6590	NYSE	HMC	Tue, Jul 24, 2018	29.73	29.73	29.60	29.65
6589	NYSE	HMC	Mon, Jul 23, 2018	29.26	29.35	29.23	29.26
6588	NYSE	HMC	Fri, Jul 20, 2018	29.26	29.29	29.15	29.19
6587	NYSE	HMC	Thu, Jul 19, 2018	29.42	29.49	29.27	29.38
6586	NYSE	HMC	Wed, Jul 18, 2018	29.58	29.61	29.47	29.52
6585	NYSE	HMC	Tue, Jul 17, 2018	29.48	29.70	29.37	29.64
6584	NYSE	HMC	Mon, Jul 16, 2018	29.27	29.39	29.07	29.15
6583	NYSE	HMC	Fri, Jul 13, 2018	29.28	29.34	29.25	29.30
6582	NYSE	HMC	Thu, Jul 12, 2018	29.18	29.27	29.13	29.18
6581	NYSE	HMC	Wed, Jul 11, 2018	29.25	29.28	29.00	29.01
6580	NYSE	HMC	Tue, Jul 10, 2018	29.51	29.67	29.51	29.61
6579	NYSE	HMC	Mon, Jul 9, 2018	29.33	29.48	29.30	29.45
6578	NYSE	HMC	Fri, Jul 6, 2018	29.25	29.25	29.13	29.19
6577	NYSE	HMC	Thu, Jul 5, 2018	29.05	29.19	28.99	29.12
6576	NYSE	HMC	Tue, Jul 3, 2018	29.07	29.20	28.90	28.90
6575	NYSE	HMC	Mon, Jul 2, 2018	28.86	29.02	28.77	29.00
6574	NYSE	HMC	Fri, Jun 29, 2018	29.44	29.50	29.27	29.27
6573	NYSE	HMC	Thu, Jun 28, 2018	29.17	29.38	29.11	29.31
6572	NYSE	HMC	Wed, Jun 27, 2018	29.62	29.74	29.26	29.28
6571	NYSE	HMC	Tue, Jun 26, 2018	30.18	30.26	30.07	30.12
6570	NYSE	HMC	Mon, Jun 25, 2018	30.33	30.33	29.93	30.04
6569	NYSE	HMC	Fri, Jun 22, 2018	30.62	30.77	30.52	30.54
6568	NYSE	HMC	Thu, Jun 21, 2018	30.90	30.90	30.53	30.65
6567	NYSE	HMC	Wed, Jun 20, 2018	31.11	31.14	31.00	31.03
6566	NYSE	HMC	Tue, Jun 19, 2018	31.28	31.37	31.18	31.29
6565	NYSE	HMC	Mon, Jun 18, 2018	31.50	31.68	31.48	31.67
6564	NYSE	HMC	Fri, Jun 15, 2018	31.91	31.95	31.65	31.82
6563	NYSE	HMC	Thu, Jun 14, 2018	32.37	32.37	32.12	32.12
6562	NYSE	HMC	Wed, Jun 13, 2018	32.44	32.51	32.33	32.40
6561	NYSE	HMC	Tue, Jun 12, 2018	32.33	32.33	32.15	32.16
6560	NYSE	HMC	Mon, Jun 11, 2018	32.49	32.76	32.49	32.67
6559	NYSE	HMC	Fri, Jun 8, 2018	32.06	32.19	31.96	32.16
6558	NYSE	HMC	Thu, Jun 7, 2018	32.22	32.41	32.12	32.13
6557	NYSE	HMC	Wed, Jun 6, 2018	32.06	32.24	31.91	32.21
6556	NYSE	HMC	Tue, Jun 5, 2018	31.99	32.00	31.82	31.95
6555	NYSE	HMC	Mon, Jun 4, 2018	32.19	32.34	32.06	32.17
6554	NYSE	HMC	Fri, Jun 1, 2018	31.89	32.07	31.89	32.01
6553	NYSE	HMC	Thu, May 31, 2018	31.71	31.80	31.57	31.76
6552	NYSE	HMC	Wed, May 30, 2018	31.46	31.56	31.37	31.53
6551	NYSE	HMC	Tue, May 29, 2018	31.98	32.16	31.52	31.73
6550	NYSE	HMC	Fri, May 25, 2018	31.93	32.12	31.79	32.04
6549	NYSE	HMC	Thu, May 24, 2018	32.28	32.41	32.10	32.38
6548	NYSE	HMC	Wed, May 23, 2018	32.90	33.02	32.75	33.02
6547	NYSE	HMC	Tue, May 22, 2018	33.26	33.31	32.97	33.05
6546	NYSE	HMC	Mon, May 21, 2018	33.13	33.26	33.06	33.24
6545	NYSE	HMC	Fri, May 18, 2018	33.22	33.30	32.84	32.98
6544	NYSE	HMC	Thu, May 17, 2018	33.10	33.25	33.05	33.10
6543	NYSE	HMC	Wed, May 16, 2018	33.04	33.15	32.96	33.15
6542	NYSE	HMC	Tue, May 15, 2018	33.04	33.06	32.79	32.85
6541	NYSE	HMC	Mon, May 14, 2018	33.42	33.50	33.31	33.31
6540	NYSE	HMC	Fri, May 11, 2018	33.05	33.19	33.00	33.08
6539	NYSE	HMC	Thu, May 10, 2018	32.60	32.93	32.53	32.82
6538	NYSE	HMC	Wed, May 9, 2018	32.40	32.66	32.27	32.61
6537	NYSE	HMC	Tue, May 8, 2018	33.25	33.29	32.99	33.14
6536	NYSE	HMC	Mon, May 7, 2018	33.20	33.30	33.12	33.22
6535	NYSE	HMC	Fri, May 4, 2018	33.20	33.52	33.08	33.47
6534	NYSE	HMC	Thu, May 3, 2018	33.07	33.29	32.91	33.26
6533	NYSE	HMC	Wed, May 2, 2018	33.18	33.39	33.07	33.18
6532	NYSE	HMC	Tue, May 1, 2018	34.00	34.05	33.74	33.91
6531	NYSE	HMC	Mon, Apr 30, 2018	34.27	34.65	34.27	34.36
6530	NYSE	HMC	Fri, Apr 27, 2018	34.59	34.59	34.21	34.21
6529	NYSE	HMC	Thu, Apr 26, 2018	34.74	34.78	34.48	34.76
6528	NYSE	HMC	Wed, Apr 25, 2018	34.50	34.62	34.41	34.60
6527	NYSE	HMC	Tue, Apr 24, 2018	34.37	34.46	34.04	34.16
6526	NYSE	HMC	Mon, Apr 23, 2018	34.17	34.28	34.07	34.16
6525	NYSE	HMC	Fri, Apr 20, 2018	34.24	34.27	34.07	34.18
6524	NYSE	HMC	Thu, Apr 19, 2018	34.36	34.42	34.16	34.22
6523	NYSE	HMC	Wed, Apr 18, 2018	34.75	34.81	34.57	34.64
6522	NYSE	HMC	Tue, Apr 17, 2018	35.15	35.15	34.93	34.98
6521	NYSE	HMC	Mon, Apr 16, 2018	35.18	35.21	35.03	35.08
6520	NYSE	HMC	Fri, Apr 13, 2018	35.17	35.21	34.93	34.98
6519	NYSE	HMC	Thu, Apr 12, 2018	35.13	35.13	34.83	34.94
6518	NYSE	HMC	Wed, Apr 11, 2018	35.26	35.42	35.18	35.20
6517	NYSE	HMC	Tue, Apr 10, 2018	35.33	35.44	35.22	35.37
6516	NYSE	HMC	Mon, Apr 9, 2018	34.43	34.64	34.29	34.30
6515	NYSE	HMC	Fri, Apr 6, 2018	34.52	34.61	34.06	34.23
6514	NYSE	HMC	Thu, Apr 5, 2018	34.77	35.05	34.68	34.88
6513	NYSE	HMC	Wed, Apr 4, 2018	34.02	34.73	34.02	34.66
6512	NYSE	HMC	Tue, Apr 3, 2018	34.25	34.53	34.09	34.48
6511	NYSE	HMC	Mon, Apr 2, 2018	34.38	34.45	33.78	34.00
6510	NYSE	HMC	Thu, Mar 29, 2018	34.56	34.91	34.33	34.73
6509	NYSE	HMC	Wed, Mar 28, 2018	34.35	34.62	34.19	34.42
6508	NYSE	HMC	Tue, Mar 27, 2018	33.99	34.27	33.54	33.73
6507	NYSE	HMC	Mon, Mar 26, 2018	33.37	33.66	33.06	33.64
6506	NYSE	HMC	Fri, Mar 23, 2018	33.38	33.50	32.86	32.91
6505	NYSE	HMC	Thu, Mar 22, 2018	34.28	34.39	33.94	33.94
6504	NYSE	HMC	Wed, Mar 21, 2018	34.42	34.73	34.33	34.49
6503	NYSE	HMC	Tue, Mar 20, 2018	34.28	34.50	34.28	34.42
6502	NYSE	HMC	Mon, Mar 19, 2018	34.42	34.46	33.94	34.12
6501	NYSE	HMC	Fri, Mar 16, 2018	34.65	34.83	34.61	34.76
6500	NYSE	HMC	Thu, Mar 15, 2018	34.84	34.93	34.62	34.73
6499	NYSE	HMC	Wed, Mar 14, 2018	34.86	34.86	34.50	34.60
6498	NYSE	HMC	Tue, Mar 13, 2018	34.91	34.98	34.55	34.61
6497	NYSE	HMC	Mon, Mar 12, 2018	35.01	35.22	34.96	35.05
6496	NYSE	HMC	Fri, Mar 9, 2018	34.30	34.72	34.14	34.65
6495	NYSE	HMC	Thu, Mar 8, 2018	34.82	34.99	34.79	34.93
6494	NYSE	HMC	Wed, Mar 7, 2018	34.56	34.83	34.48	34.76
6493	NYSE	HMC	Tue, Mar 6, 2018	34.99	35.13	34.88	34.94
6492	NYSE	HMC	Mon, Mar 5, 2018	34.27	34.91	34.12	34.78
6491	NYSE	HMC	Fri, Mar 2, 2018	34.36	34.87	34.22	34.83
6490	NYSE	HMC	Thu, Mar 1, 2018	35.94	36.01	35.00	35.12
6489	NYSE	HMC	Wed, Feb 28, 2018	36.58	36.58	36.08	36.09
6488	NYSE	HMC	Tue, Feb 27, 2018	36.95	37.05	36.57	36.58
6487	NYSE	HMC	Mon, Feb 26, 2018	36.47	36.77	36.39	36.73
6486	NYSE	HMC	Fri, Feb 23, 2018	35.85	36.19	35.81	36.18
6485	NYSE	HMC	Thu, Feb 22, 2018	35.60	35.80	35.49	35.57
6484	NYSE	HMC	Wed, Feb 21, 2018	35.69	35.89	35.43	35.43
6483	NYSE	HMC	Tue, Feb 20, 2018	35.80	35.84	35.47	35.59
6482	NYSE	HMC	Fri, Feb 16, 2018	35.57	35.88	35.56	35.64
6481	NYSE	HMC	Thu, Feb 15, 2018	35.53	35.59	35.10	35.53
6480	NYSE	HMC	Wed, Feb 14, 2018	34.30	35.11	34.14	35.07
6479	NYSE	HMC	Tue, Feb 13, 2018	34.43	34.66	34.31	34.60
6478	NYSE	HMC	Mon, Feb 12, 2018	34.97	35.39	34.72	35.27
6477	NYSE	HMC	Fri, Feb 9, 2018	35.00	35.06	33.85	34.61
6476	NYSE	HMC	Thu, Feb 8, 2018	35.54	35.57	34.39	34.40
6475	NYSE	HMC	Wed, Feb 7, 2018	35.79	36.22	35.67	35.67
6474	NYSE	HMC	Tue, Feb 6, 2018	34.98	36.26	34.81	36.16
6473	NYSE	HMC	Mon, Feb 5, 2018	35.83	36.08	34.66	34.85
6472	NYSE	HMC	Fri, Feb 2, 2018	36.91	37.29	36.16	36.16
6471	NYSE	HMC	Thu, Feb 1, 2018	35.10	35.23	35.00	35.17
6470	NYSE	HMC	Wed, Jan 31, 2018	35.44	35.46	35.19	35.29
6469	NYSE	HMC	Tue, Jan 30, 2018	35.78	35.97	35.76	35.83
6468	NYSE	HMC	Mon, Jan 29, 2018	36.03	36.15	35.97	36.02
6467	NYSE	HMC	Fri, Jan 26, 2018	36.10	36.22	35.99	36.21
6466	NYSE	HMC	Thu, Jan 25, 2018	36.26	36.26	35.86	35.90
6465	NYSE	HMC	Wed, Jan 24, 2018	36.42	36.42	36.12	36.33
6464	NYSE	HMC	Tue, Jan 23, 2018	36.39	36.50	36.38	36.47
6463	NYSE	HMC	Mon, Jan 22, 2018	36.00	36.21	35.89	36.18
6462	NYSE	HMC	Fri, Jan 19, 2018	36.10	36.29	36.10	36.24
6461	NYSE	HMC	Thu, Jan 18, 2018	35.87	35.91	35.74	35.86
6460	NYSE	HMC	Wed, Jan 17, 2018	36.14	36.45	36.10	36.33
6459	NYSE	HMC	Tue, Jan 16, 2018	36.05	36.12	35.66	35.73
6458	NYSE	HMC	Fri, Jan 12, 2018	35.77	35.94	35.67	35.93
6457	NYSE	HMC	Thu, Jan 11, 2018	35.90	36.09	35.82	36.09
6456	NYSE	HMC	Wed, Jan 10, 2018	36.34	36.52	36.21	36.28
6455	NYSE	HMC	Tue, Jan 9, 2018	35.64	35.64	35.46	35.52
6454	NYSE	HMC	Mon, Jan 8, 2018	35.58	35.80	35.58	35.80
6453	NYSE	HMC	Fri, Jan 5, 2018	35.58	35.64	35.39	35.62
6452	NYSE	HMC	Thu, Jan 4, 2018	35.09	35.53	35.06	35.46
6451	NYSE	HMC	Wed, Jan 3, 2018	34.44	34.83	34.44	34.79
6450	NYSE	HMC	Tue, Jan 2, 2018	34.31	34.48	34.09	34.48
6449	NYSE	HMC	Fri, Dec 29, 2017	34.33	34.33	34.06	34.08
6448	NYSE	HMC	Thu, Dec 28, 2017	34.35	34.36	34.10	34.24
6447	NYSE	HMC	Wed, Dec 27, 2017	34.35	34.35	34.22	34.32
6446	NYSE	HMC	Tue, Dec 26, 2017	34.32	34.41	34.31	34.40
6445	NYSE	HMC	Fri, Dec 22, 2017	34.29	34.32	34.14	34.30
6444	NYSE	HMC	Thu, Dec 21, 2017	34.24	34.35	34.16	34.18
6443	NYSE	HMC	Wed, Dec 20, 2017	34.30	34.31	34.07	34.12
6442	NYSE	HMC	Tue, Dec 19, 2017	34.45	34.45	34.17	34.28
6441	NYSE	HMC	Mon, Dec 18, 2017	33.91	34.09	33.91	34.03
6440	NYSE	HMC	Fri, Dec 15, 2017	33.62	33.74	33.62	33.68
6439	NYSE	HMC	Thu, Dec 14, 2017	33.78	33.81	33.63	33.66
6438	NYSE	HMC	Wed, Dec 13, 2017	33.69	33.79	33.69	33.73
6437	NYSE	HMC	Tue, Dec 12, 2017	33.40	33.54	33.39	33.52
6436	NYSE	HMC	Mon, Dec 11, 2017	33.30	33.38	33.25	33.33
6435	NYSE	HMC	Fri, Dec 8, 2017	33.40	33.40	33.16	33.29
6434	NYSE	HMC	Thu, Dec 7, 2017	33.19	33.42	33.19	33.35
6433	NYSE	HMC	Wed, Dec 6, 2017	33.09	33.22	33.04	33.13
6432	NYSE	HMC	Tue, Dec 5, 2017	33.32	33.34	33.17	33.20
6431	NYSE	HMC	Mon, Dec 4, 2017	33.50	33.60	33.37	33.40
6430	NYSE	HMC	Fri, Dec 1, 2017	33.40	33.47	33.12	33.38
6429	NYSE	HMC	Thu, Nov 30, 2017	33.44	33.49	33.33	33.34
6428	NYSE	HMC	Wed, Nov 29, 2017	33.34	33.42	33.15	33.20
6427	NYSE	HMC	Tue, Nov 28, 2017	33.31	33.43	33.24	33.40
6426	NYSE	HMC	Mon, Nov 27, 2017	33.11	33.11	32.96	32.98
6425	NYSE	HMC	Fri, Nov 24, 2017	33.16	33.18	33.05	33.13
6424	NYSE	HMC	Wed, Nov 22, 2017	33.14	33.24	33.08	33.16
6423	NYSE	HMC	Tue, Nov 21, 2017	33.00	33.13	33.00	33.12
6422	NYSE	HMC	Mon, Nov 20, 2017	32.91	32.94	32.82	32.92
6421	NYSE	HMC	Fri, Nov 17, 2017	32.53	32.68	32.47	32.62
6420	NYSE	HMC	Thu, Nov 16, 2017	32.52	32.66	32.46	32.60
6419	NYSE	HMC	Wed, Nov 15, 2017	31.92	32.21	31.79	32.16
6418	NYSE	HMC	Tue, Nov 14, 2017	32.63	32.73	32.49	32.49
6417	NYSE	HMC	Mon, Nov 13, 2017	32.54	32.83	32.51	32.81
6416	NYSE	HMC	Fri, Nov 10, 2017	33.00	33.00	32.85	32.93
6415	NYSE	HMC	Thu, Nov 9, 2017	33.05	33.70	32.69	32.97
6414	NYSE	HMC	Wed, Nov 8, 2017	33.58	33.75	33.58	33.64
6413	NYSE	HMC	Tue, Nov 7, 2017	33.45	33.59	33.41	33.53
6412	NYSE	HMC	Mon, Nov 6, 2017	33.39	33.58	33.32	33.52
6411	NYSE	HMC	Fri, Nov 3, 2017	32.80	32.89	32.65	32.87
6410	NYSE	HMC	Thu, Nov 2, 2017	32.76	32.94	32.67	32.80
6409	NYSE	HMC	Wed, Nov 1, 2017	31.71	31.87	31.58	31.87
6408	NYSE	HMC	Tue, Oct 31, 2017	31.06	31.15	30.93	31.09
6407	NYSE	HMC	Mon, Oct 30, 2017	31.00	31.10	30.94	31.10
6406	NYSE	HMC	Fri, Oct 27, 2017	30.86	30.93	30.77	30.93
6405	NYSE	HMC	Thu, Oct 26, 2017	30.77	30.90	30.77	30.80
6404	NYSE	HMC	Wed, Oct 25, 2017	30.65	30.65	30.34	30.46
6403	NYSE	HMC	Tue, Oct 24, 2017	30.63	30.76	30.63	30.74
6402	NYSE	HMC	Mon, Oct 23, 2017	30.54	30.56	30.35	30.37
6401	NYSE	HMC	Fri, Oct 20, 2017	30.31	30.31	30.19	30.23
6400	NYSE	HMC	Thu, Oct 19, 2017	30.40	30.45	30.32	30.44
6399	NYSE	HMC	Wed, Oct 18, 2017	30.41	30.50	30.35	30.46
6398	NYSE	HMC	Tue, Oct 17, 2017	30.39	30.42	30.33	30.41
6397	NYSE	HMC	Mon, Oct 16, 2017	30.35	30.42	30.27	30.41
6396	NYSE	HMC	Fri, Oct 13, 2017	30.32	30.32	30.16	30.26
6395	NYSE	HMC	Thu, Oct 12, 2017	30.26	30.29	30.12	30.18
6394	NYSE	HMC	Wed, Oct 11, 2017	30.29	30.34	30.20	30.31
6393	NYSE	HMC	Tue, Oct 10, 2017	30.19	30.31	30.14	30.29
6392	NYSE	HMC	Mon, Oct 9, 2017	30.12	30.20	30.02	30.09
6391	NYSE	HMC	Fri, Oct 6, 2017	30.04	30.09	29.94	30.09
6390	NYSE	HMC	Thu, Oct 5, 2017	30.10	30.16	30.07	30.08
6389	NYSE	HMC	Wed, Oct 4, 2017	30.02	30.09	30.00	30.05
6388	NYSE	HMC	Tue, Oct 3, 2017	29.95	30.20	29.86	30.20
6387	NYSE	HMC	Mon, Oct 2, 2017	29.56	29.80	29.56	29.78
6386	NYSE	HMC	Fri, Sep 29, 2017	29.66	29.67	29.56	29.56
6385	NYSE	HMC	Thu, Sep 28, 2017	29.71	29.76	29.64	29.69
6384	NYSE	HMC	Wed, Sep 27, 2017	29.95	29.95	29.73	29.85
6383	NYSE	HMC	Tue, Sep 26, 2017	29.95	30.04	29.94	30.01
6382	NYSE	HMC	Mon, Sep 25, 2017	29.85	29.98	29.81	29.93
6381	NYSE	HMC	Fri, Sep 22, 2017	29.82	29.95	29.82	29.91
6380	NYSE	HMC	Thu, Sep 21, 2017	29.65	29.75	29.59	29.73
6379	NYSE	HMC	Wed, Sep 20, 2017	29.60	29.70	29.57	29.65
6378	NYSE	HMC	Tue, Sep 19, 2017	29.49	29.59	29.45	29.54
6377	NYSE	HMC	Mon, Sep 18, 2017	29.48	29.48	29.35	29.43
6376	NYSE	HMC	Fri, Sep 15, 2017	29.31	29.45	29.31	29.34
6375	NYSE	HMC	Thu, Sep 14, 2017	29.17	29.29	29.10	29.23
6374	NYSE	HMC	Wed, Sep 13, 2017	29.20	29.29	29.18	29.22
6373	NYSE	HMC	Tue, Sep 12, 2017	29.07	29.27	29.06	29.20
6372	NYSE	HMC	Mon, Sep 11, 2017	28.74	28.89	28.73	28.89
6371	NYSE	HMC	Fri, Sep 8, 2017	28.40	28.50	28.39	28.46
6370	NYSE	HMC	Thu, Sep 7, 2017	28.33	28.38	28.13	28.22
6369	NYSE	HMC	Wed, Sep 6, 2017	28.05	28.12	28.01	28.08
6368	NYSE	HMC	Tue, Sep 5, 2017	28.09	28.12	27.91	28.05
6367	NYSE	HMC	Fri, Sep 1, 2017	28.19	28.31	28.16	28.21
6366	NYSE	HMC	Thu, Aug 31, 2017	27.90	28.12	27.88	28.10
6365	NYSE	HMC	Wed, Aug 30, 2017	27.75	27.75	27.55	27.65
6364	NYSE	HMC	Tue, Aug 29, 2017	27.78	27.87	27.78	27.86
6363	NYSE	HMC	Mon, Aug 28, 2017	27.97	28.00	27.79	27.81
6362	NYSE	HMC	Fri, Aug 25, 2017	27.90	28.02	27.88	27.97
6361	NYSE	HMC	Thu, Aug 24, 2017	27.79	27.91	27.77	27.77
6360	NYSE	HMC	Wed, Aug 23, 2017	27.70	27.78	27.64	27.73
6359	NYSE	HMC	Tue, Aug 22, 2017	27.68	27.95	27.66	27.88
6358	NYSE	HMC	Mon, Aug 21, 2017	27.54	27.55	27.41	27.54
6357	NYSE	HMC	Fri, Aug 18, 2017	27.48	27.62	27.45	27.54
6356	NYSE	HMC	Thu, Aug 17, 2017	27.65	27.67	27.36	27.36
6355	NYSE	HMC	Wed, Aug 16, 2017	27.77	27.78	27.66	27.72
6354	NYSE	HMC	Tue, Aug 15, 2017	27.78	27.78	27.62	27.65
6353	NYSE	HMC	Mon, Aug 14, 2017	27.73	27.81	27.72	27.74
6352	NYSE	HMC	Fri, Aug 11, 2017	27.52	27.64	27.52	27.56
6351	NYSE	HMC	Thu, Aug 10, 2017	27.94	27.94	27.57	27.58
6350	NYSE	HMC	Wed, Aug 9, 2017	27.97	27.98	27.80	27.87
6349	NYSE	HMC	Tue, Aug 8, 2017	28.16	28.25	28.05	28.06
6348	NYSE	HMC	Mon, Aug 7, 2017	28.26	28.28	28.18	28.18
6347	NYSE	HMC	Fri, Aug 4, 2017	28.50	28.50	28.32	28.37
6346	NYSE	HMC	Thu, Aug 3, 2017	28.76	28.78	28.62	28.67
6345	NYSE	HMC	Wed, Aug 2, 2017	28.90	28.95	28.68	28.85
6344	NYSE	HMC	Tue, Aug 1, 2017	28.80	28.81	28.33	28.64
6343	NYSE	HMC	Mon, Jul 31, 2017	28.08	28.13	27.98	28.02
6342	NYSE	HMC	Fri, Jul 28, 2017	27.70	27.70	27.61	27.66
6341	NYSE	HMC	Thu, Jul 27, 2017	27.69	27.72	27.56	27.67
6340	NYSE	HMC	Wed, Jul 26, 2017	27.61	27.61	27.51	27.60
6339	NYSE	HMC	Tue, Jul 25, 2017	27.58	27.69	27.57	27.60
6338	NYSE	HMC	Mon, Jul 24, 2017	27.49	27.49	27.36	27.41
6337	NYSE	HMC	Fri, Jul 21, 2017	27.56	27.56	27.45	27.52
6336	NYSE	HMC	Thu, Jul 20, 2017	27.76	27.78	27.67	27.70
6335	NYSE	HMC	Wed, Jul 19, 2017	27.67	27.77	27.64	27.73
6334	NYSE	HMC	Tue, Jul 18, 2017	27.61	27.67	27.54	27.66
6333	NYSE	HMC	Mon, Jul 17, 2017	27.62	27.77	27.60	27.72
6332	NYSE	HMC	Fri, Jul 14, 2017	27.73	27.79	27.62	27.63
6331	NYSE	HMC	Thu, Jul 13, 2017	27.40	27.54	27.38	27.48
6330	NYSE	HMC	Wed, Jul 12, 2017	27.45	27.56	27.44	27.50
6329	NYSE	HMC	Tue, Jul 11, 2017	27.18	27.21	27.05	27.20
6328	NYSE	HMC	Mon, Jul 10, 2017	27.26	27.29	27.18	27.20
6327	NYSE	HMC	Fri, Jul 7, 2017	27.28	27.29	27.22	27.26
6326	NYSE	HMC	Thu, Jul 6, 2017	27.40	27.46	27.31	27.32
6325	NYSE	HMC	Wed, Jul 5, 2017	27.71	27.93	27.71	27.78
6324	NYSE	HMC	Mon, Jul 3, 2017	27.48	27.61	27.36	27.41
6323	NYSE	HMC	Fri, Jun 30, 2017	27.33	27.43	27.24	27.39
6322	NYSE	HMC	Thu, Jun 29, 2017	27.45	27.45	27.07	27.19
6321	NYSE	HMC	Wed, Jun 28, 2017	27.41	27.50	27.38	27.48
6320	NYSE	HMC	Tue, Jun 27, 2017	27.40	27.48	27.24	27.24
6319	NYSE	HMC	Mon, Jun 26, 2017	27.76	27.78	27.61	27.61
6318	NYSE	HMC	Fri, Jun 23, 2017	27.63	27.71	27.55	27.65
6317	NYSE	HMC	Thu, Jun 22, 2017	27.57	27.61	27.49	27.57
6316	NYSE	HMC	Wed, Jun 21, 2017	27.53	27.64	27.53	27.57
6315	NYSE	HMC	Tue, Jun 20, 2017	27.63	27.64	27.41	27.41
6314	NYSE	HMC	Mon, Jun 19, 2017	27.77	27.80	27.70	27.75
6313	NYSE	HMC	Fri, Jun 16, 2017	27.88	27.88	27.72	27.86
6312	NYSE	HMC	Thu, Jun 15, 2017	27.77	27.90	27.69	27.89
6311	NYSE	HMC	Wed, Jun 14, 2017	28.07	28.09	27.92	28.05
6310	NYSE	HMC	Tue, Jun 13, 2017	27.95	28.08	27.89	28.08
6309	NYSE	HMC	Mon, Jun 12, 2017	27.89	27.98	27.86	27.98
6308	NYSE	HMC	Fri, Jun 9, 2017	27.98	28.05	27.83	27.94
6307	NYSE	HMC	Thu, Jun 8, 2017	28.18	28.18	28.04	28.13
6306	NYSE	HMC	Wed, Jun 7, 2017	28.31	28.31	28.18	28.25
6305	NYSE	HMC	Tue, Jun 6, 2017	28.33	28.39	28.23	28.29
6304	NYSE	HMC	Mon, Jun 5, 2017	28.21	28.27	28.10	28.20
6303	NYSE	HMC	Fri, Jun 2, 2017	28.60	28.73	28.50	28.69
6302	NYSE	HMC	Thu, Jun 1, 2017	28.04	28.32	28.01	28.29
6301	NYSE	HMC	Wed, May 31, 2017	28.00	28.04	27.72	27.93
6300	NYSE	HMC	Tue, May 30, 2017	27.68	27.82	27.68	27.79
6299	NYSE	HMC	Fri, May 26, 2017	27.54	27.65	27.51	27.63
6298	NYSE	HMC	Thu, May 25, 2017	27.72	27.74	27.59	27.65
6297	NYSE	HMC	Wed, May 24, 2017	27.98	28.03	27.91	27.97
6296	NYSE	HMC	Tue, May 23, 2017	27.84	27.85	27.72	27.74
6295	NYSE	HMC	Mon, May 22, 2017	27.80	27.85	27.67	27.74
6294	NYSE	HMC	Fri, May 19, 2017	27.60	27.78	27.58	27.68
6293	NYSE	HMC	Thu, May 18, 2017	27.50	27.72	27.36	27.66
6292	NYSE	HMC	Wed, May 17, 2017	27.86	27.93	27.48	27.48
6291	NYSE	HMC	Tue, May 16, 2017	28.13	28.14	27.97	27.99
6290	NYSE	HMC	Mon, May 15, 2017	28.30	28.42	28.24	28.33
6289	NYSE	HMC	Fri, May 12, 2017	28.18	28.24	28.08	28.12
6288	NYSE	HMC	Thu, May 11, 2017	28.58	28.65	28.45	28.60
6287	NYSE	HMC	Wed, May 10, 2017	28.44	28.51	28.41	28.48
6286	NYSE	HMC	Tue, May 9, 2017	28.66	28.66	28.43	28.47
6285	NYSE	HMC	Mon, May 8, 2017	28.97	29.05	28.93	29.00
6284	NYSE	HMC	Fri, May 5, 2017	29.02	29.17	29.02	29.14
6283	NYSE	HMC	Thu, May 4, 2017	28.91	29.02	28.87	28.99
6282	NYSE	HMC	Wed, May 3, 2017	28.79	28.93	28.77	28.92
6281	NYSE	HMC	Tue, May 2, 2017	28.99	29.01	28.77	28.89
6280	NYSE	HMC	Mon, May 1, 2017	28.98	29.11	28.95	29.08
6279	NYSE	HMC	Fri, Apr 28, 2017	29.00	29.18	28.87	29.10
6278	NYSE	HMC	Thu, Apr 27, 2017	29.13	29.17	28.94	29.01
6277	NYSE	HMC	Wed, Apr 26, 2017	29.14	29.23	29.08	29.08
6276	NYSE	HMC	Tue, Apr 25, 2017	28.97	29.03	28.92	28.96
6275	NYSE	HMC	Mon, Apr 24, 2017	28.87	28.92	28.74	28.82
6274	NYSE	HMC	Fri, Apr 21, 2017	28.59	28.59	28.48	28.52
6273	NYSE	HMC	Thu, Apr 20, 2017	28.40	28.51	28.40	28.48
6272	NYSE	HMC	Wed, Apr 19, 2017	28.35	28.37	28.16	28.19
6271	NYSE	HMC	Tue, Apr 18, 2017	28.43	28.45	28.34	28.40
6270	NYSE	HMC	Mon, Apr 17, 2017	28.55	28.71	28.55	28.69
6269	NYSE	HMC	Thu, Apr 13, 2017	28.66	28.66	28.44	28.45
6268	NYSE	HMC	Wed, Apr 12, 2017	28.67	28.67	28.53	28.57
6267	NYSE	HMC	Tue, Apr 11, 2017	28.84	28.84	28.61	28.76
6266	NYSE	HMC	Mon, Apr 10, 2017	28.69	28.73	28.57	28.66
6265	NYSE	HMC	Fri, Apr 7, 2017	28.80	28.87	28.69	28.77
6264	NYSE	HMC	Thu, Apr 6, 2017	28.81	28.82	28.62	28.72
6263	NYSE	HMC	Wed, Apr 5, 2017	29.15	29.25	29.00	29.03
6262	NYSE	HMC	Tue, Apr 4, 2017	29.64	29.69	29.46	29.63
6261	NYSE	HMC	Mon, Apr 3, 2017	30.20	30.21	29.93	30.13
6260	NYSE	HMC	Fri, Mar 31, 2017	30.22	30.32	30.18	30.26
6259	NYSE	HMC	Thu, Mar 30, 2017	30.69	30.69	30.58	30.65
6258	NYSE	HMC	Wed, Mar 29, 2017	30.74	30.85	30.65	30.79
6257	NYSE	HMC	Tue, Mar 28, 2017	30.50	30.86	30.38	30.81
6256	NYSE	HMC	Mon, Mar 27, 2017	30.62	30.83	30.51	30.81
6255	NYSE	HMC	Fri, Mar 24, 2017	30.72	30.84	30.68	30.78
6254	NYSE	HMC	Thu, Mar 23, 2017	30.64	30.86	30.62	30.73
6253	NYSE	HMC	Wed, Mar 22, 2017	30.59	30.65	30.42	30.62
6252	NYSE	HMC	Tue, Mar 21, 2017	31.30	31.44	30.74	30.79
6251	NYSE	HMC	Mon, Mar 20, 2017	31.06	31.18	30.96	30.99
6250	NYSE	HMC	Fri, Mar 17, 2017	31.17	31.19	31.00	31.04
6249	NYSE	HMC	Thu, Mar 16, 2017	31.28	31.35	31.18	31.19
6248	NYSE	HMC	Wed, Mar 15, 2017	31.03	31.23	30.98	31.16
6247	NYSE	HMC	Tue, Mar 14, 2017	30.85	30.87	30.70	30.75
6246	NYSE	HMC	Mon, Mar 13, 2017	31.05	31.06	30.92	31.05
6245	NYSE	HMC	Fri, Mar 10, 2017	31.12	31.21	30.95	31.05
6244	NYSE	HMC	Thu, Mar 9, 2017	30.96	31.01	30.86	30.94
6243	NYSE	HMC	Wed, Mar 8, 2017	31.08	31.10	30.93	30.94
6242	NYSE	HMC	Tue, Mar 7, 2017	31.12	31.17	31.04	31.07
6241	NYSE	HMC	Mon, Mar 6, 2017	31.06	31.06	30.86	30.96
6240	NYSE	HMC	Fri, Mar 3, 2017	31.16	31.25	31.07	31.15
6239	NYSE	HMC	Thu, Mar 2, 2017	31.11	31.19	30.98	30.99
6238	NYSE	HMC	Wed, Mar 1, 2017	31.26	31.36	31.26	31.29
6237	NYSE	HMC	Tue, Feb 28, 2017	31.14	31.15	30.90	30.97
6236	NYSE	HMC	Mon, Feb 27, 2017	31.27	31.27	31.15	31.24
6235	NYSE	HMC	Fri, Feb 24, 2017	31.34	31.45	31.33	31.45
6234	NYSE	HMC	Thu, Feb 23, 2017	31.64	31.72	31.58	31.62
6233	NYSE	HMC	Wed, Feb 22, 2017	31.74	31.98	31.74	31.86
6232	NYSE	HMC	Tue, Feb 21, 2017	31.70	31.87	31.69	31.78
6231	NYSE	HMC	Fri, Feb 17, 2017	31.36	31.62	31.28	31.61
6230	NYSE	HMC	Thu, Feb 16, 2017	31.62	31.71	31.47	31.50
6229	NYSE	HMC	Wed, Feb 15, 2017	31.70	31.81	31.62	31.79
6228	NYSE	HMC	Tue, Feb 14, 2017	31.76	32.06	31.72	32.01
6227	NYSE	HMC	Mon, Feb 13, 2017	32.02	32.17	32.00	32.13
6226	NYSE	HMC	Fri, Feb 10, 2017	31.55	31.65	31.51	31.57
6225	NYSE	HMC	Thu, Feb 9, 2017	31.20	31.41	31.16	31.33
6224	NYSE	HMC	Wed, Feb 8, 2017	31.69	31.75	31.52	31.73
6223	NYSE	HMC	Tue, Feb 7, 2017	31.49	31.54	31.31	31.38
6222	NYSE	HMC	Mon, Feb 6, 2017	30.95	30.98	30.68	30.87
6221	NYSE	HMC	Fri, Feb 3, 2017	30.92	31.10	30.71	31.06
6220	NYSE	HMC	Thu, Feb 2, 2017	30.20	30.25	30.06	30.22
6219	NYSE	HMC	Wed, Feb 1, 2017	30.23	30.23	29.89	29.96
6218	NYSE	HMC	Tue, Jan 31, 2017	29.93	29.97	29.45	29.72
6217	NYSE	HMC	Mon, Jan 30, 2017	30.16	30.25	29.77	29.95
6216	NYSE	HMC	Fri, Jan 27, 2017	30.46	30.46	30.01	30.08
6215	NYSE	HMC	Thu, Jan 26, 2017	30.91	30.97	30.69	30.73
6214	NYSE	HMC	Wed, Jan 25, 2017	30.58	30.84	30.57	30.79
6213	NYSE	HMC	Tue, Jan 24, 2017	30.10	30.35	30.01	30.31
6212	NYSE	HMC	Mon, Jan 23, 2017	30.30	30.39	30.17	30.36
6211	NYSE	HMC	Fri, Jan 20, 2017	30.52	30.61	30.33	30.44
6210	NYSE	HMC	Thu, Jan 19, 2017	30.39	30.47	30.16	30.35
6209	NYSE	HMC	Wed, Jan 18, 2017	29.83	29.99	29.74	29.99
6208	NYSE	HMC	Tue, Jan 17, 2017	29.72	29.84	29.61	29.66
6207	NYSE	HMC	Fri, Jan 13, 2017	30.05	30.12	29.99	30.08
6206	NYSE	HMC	Thu, Jan 12, 2017	30.18	30.29	29.81	30.16
6205	NYSE	HMC	Wed, Jan 11, 2017	30.07	30.18	29.90	30.18
6204	NYSE	HMC	Tue, Jan 10, 2017	30.14	30.27	30.02	30.10
6203	NYSE	HMC	Mon, Jan 9, 2017	30.37	30.50	30.30	30.43
6202	NYSE	HMC	Fri, Jan 6, 2017	30.35	30.58	30.24	30.47
6201	NYSE	HMC	Thu, Jan 5, 2017	30.62	30.78	30.58	30.66
6200	NYSE	HMC	Wed, Jan 4, 2017	30.21	30.67	30.21	30.66
6199	NYSE	HMC	Tue, Jan 3, 2017	29.48	29.61	29.42	29.61
6198	NYSE	HMC	Fri, Dec 30, 2016	29.20	29.30	29.09	29.19
6197	NYSE	HMC	Thu, Dec 29, 2016	29.42	29.46	29.23	29.28
6196	NYSE	HMC	Wed, Dec 28, 2016	29.80	29.83	29.56	29.57
6195	NYSE	HMC	Tue, Dec 27, 2016	29.76	29.96	29.58	29.88
6194	NYSE	HMC	Fri, Dec 23, 2016	30.25	30.27	30.18	30.21
6193	NYSE	HMC	Thu, Dec 22, 2016	30.26	30.33	30.15	30.17
6192	NYSE	HMC	Wed, Dec 21, 2016	30.08	30.08	29.95	30.02
6191	NYSE	HMC	Tue, Dec 20, 2016	30.21	30.31	30.14	30.16
6190	NYSE	HMC	Mon, Dec 19, 2016	30.13	30.29	30.10	30.20
6189	NYSE	HMC	Fri, Dec 16, 2016	30.10	30.22	30.05	30.13
6188	NYSE	HMC	Thu, Dec 15, 2016	30.09	30.28	30.09	30.19
6187	NYSE	HMC	Wed, Dec 14, 2016	30.17	30.32	29.98	30.01
6186	NYSE	HMC	Tue, Dec 13, 2016	30.21	30.34	30.11	30.30
6185	NYSE	HMC	Mon, Dec 12, 2016	30.21	30.46	30.10	30.21
6184	NYSE	HMC	Fri, Dec 9, 2016	30.34	30.66	30.34	30.63
6183	NYSE	HMC	Thu, Dec 8, 2016	30.25	30.44	30.21	30.32
6182	NYSE	HMC	Wed, Dec 7, 2016	29.69	30.07	29.66	30.02
6181	NYSE	HMC	Tue, Dec 6, 2016	29.31	29.58	29.25	29.51
6180	NYSE	HMC	Mon, Dec 5, 2016	29.37	29.54	29.25	29.43
6179	NYSE	HMC	Fri, Dec 2, 2016	29.44	29.58	29.33	29.37
6178	NYSE	HMC	Thu, Dec 1, 2016	29.61	29.87	29.53	29.62
6177	NYSE	HMC	Wed, Nov 30, 2016	29.79	29.80	29.66	29.74
6176	NYSE	HMC	Tue, Nov 29, 2016	29.37	29.54	29.32	29.41
6175	NYSE	HMC	Mon, Nov 28, 2016	29.41	29.44	29.24	29.28
6174	NYSE	HMC	Fri, Nov 25, 2016	29.29	29.41	29.26	29.41
6173	NYSE	HMC	Wed, Nov 23, 2016	28.50	28.70	28.44	28.68
6172	NYSE	HMC	Tue, Nov 22, 2016	28.50	28.56	28.33	28.52
6171	NYSE	HMC	Mon, Nov 21, 2016	28.69	28.77	28.50	28.60
6170	NYSE	HMC	Fri, Nov 18, 2016	28.81	28.81	28.65	28.71
6169	NYSE	HMC	Thu, Nov 17, 2016	28.76	28.95	28.74	28.95
6168	NYSE	HMC	Wed, Nov 16, 2016	28.56	28.59	28.46	28.54
6167	NYSE	HMC	Tue, Nov 15, 2016	28.55	28.64	28.43	28.63
6166	NYSE	HMC	Mon, Nov 14, 2016	28.45	28.65	28.38	28.52
6165	NYSE	HMC	Fri, Nov 11, 2016	28.19	28.26	27.96	28.25
6164	NYSE	HMC	Thu, Nov 10, 2016	28.15	28.43	28.01	28.35
6163	NYSE	HMC	Wed, Nov 9, 2016	27.53	28.07	27.51	27.93
6162	NYSE	HMC	Tue, Nov 8, 2016	28.28	28.57	28.26	28.43
6161	NYSE	HMC	Mon, Nov 7, 2016	28.16	28.33	28.11	28.31
6160	NYSE	HMC	Fri, Nov 4, 2016	27.79	27.92	27.65	27.71
6159	NYSE	HMC	Thu, Nov 3, 2016	28.50	28.59	28.33	28.39
6158	NYSE	HMC	Wed, Nov 2, 2016	28.65	28.73	28.33	28.38
6157	NYSE	HMC	Tue, Nov 1, 2016	29.40	29.42	28.80	29.03
6156	NYSE	HMC	Mon, Oct 31, 2016	30.25	30.50	29.71	29.83
6155	NYSE	HMC	Fri, Oct 28, 2016	29.87	29.94	29.65	29.82
6154	NYSE	HMC	Thu, Oct 27, 2016	29.93	30.07	29.90	29.95
6153	NYSE	HMC	Wed, Oct 26, 2016	29.90	30.06	29.86	29.94
6152	NYSE	HMC	Tue, Oct 25, 2016	29.94	30.04	29.84	29.92
6151	NYSE	HMC	Mon, Oct 24, 2016	29.72	29.82	29.64	29.69
6150	NYSE	HMC	Fri, Oct 21, 2016	29.66	29.88	29.65	29.79
6149	NYSE	HMC	Thu, Oct 20, 2016	29.64	29.77	29.56	29.67
6148	NYSE	HMC	Wed, Oct 19, 2016	29.39	29.52	29.26	29.28
6147	NYSE	HMC	Tue, Oct 18, 2016	29.66	29.68	29.50	29.52
6146	NYSE	HMC	Mon, Oct 17, 2016	29.31	29.39	29.14	29.15
6145	NYSE	HMC	Fri, Oct 14, 2016	29.50	29.65	29.41	29.41
6144	NYSE	HMC	Thu, Oct 13, 2016	29.20	29.35	29.04	29.24
6143	NYSE	HMC	Wed, Oct 12, 2016	29.26	29.35	29.16	29.28
6142	NYSE	HMC	Tue, Oct 11, 2016	29.46	29.46	29.06	29.15
6141	NYSE	HMC	Mon, Oct 10, 2016	29.62	29.82	29.62	29.64
6140	NYSE	HMC	Fri, Oct 7, 2016	29.57	29.61	29.30	29.46
6139	NYSE	HMC	Thu, Oct 6, 2016	29.60	29.63	29.48	29.59
6138	NYSE	HMC	Wed, Oct 5, 2016	29.69	29.97	29.69	29.90
6137	NYSE	HMC	Tue, Oct 4, 2016	29.18	29.38	29.02	29.06
6136	NYSE	HMC	Mon, Oct 3, 2016	28.96	29.12	28.90	29.01
6135	NYSE	HMC	Fri, Sep 30, 2016	28.68	29.02	28.62	28.92
6134	NYSE	HMC	Thu, Sep 29, 2016	29.03	29.11	28.77	28.83
6133	NYSE	HMC	Wed, Sep 28, 2016	29.16	29.18	28.89	29.17
6132	NYSE	HMC	Tue, Sep 27, 2016	29.16	29.23	29.03	29.05
6131	NYSE	HMC	Mon, Sep 26, 2016	29.09	29.21	28.98	29.03
6130	NYSE	HMC	Fri, Sep 23, 2016	29.67	29.67	29.49	29.49
6129	NYSE	HMC	Thu, Sep 22, 2016	30.27	30.30	30.01	30.19
6128	NYSE	HMC	Wed, Sep 21, 2016	29.96	30.00	29.51	29.77
6127	NYSE	HMC	Tue, Sep 20, 2016	29.22	29.24	28.95	28.98
6126	NYSE	HMC	Mon, Sep 19, 2016	29.06	29.24	29.01	29.03
6125	NYSE	HMC	Fri, Sep 16, 2016	29.09	29.15	28.92	28.92
6124	NYSE	HMC	Thu, Sep 15, 2016	29.17	29.51	29.11	29.48
6123	NYSE	HMC	Wed, Sep 14, 2016	29.84	29.85	29.58	29.62
6122	NYSE	HMC	Tue, Sep 13, 2016	30.30	30.39	29.97	30.10
6121	NYSE	HMC	Mon, Sep 12, 2016	30.17	30.47	30.06	30.41
6120	NYSE	HMC	Fri, Sep 9, 2016	30.59	30.59	30.08	30.09
6119	NYSE	HMC	Thu, Sep 8, 2016	30.88	30.95	30.79	30.84
6118	NYSE	HMC	Wed, Sep 7, 2016	31.01	31.18	30.85	30.88
6117	NYSE	HMC	Tue, Sep 6, 2016	30.77	30.78	30.56	30.77
6116	NYSE	HMC	Fri, Sep 2, 2016	30.90	30.98	30.86	30.96
6115	NYSE	HMC	Thu, Sep 1, 2016	30.97	31.10	30.60	30.78
6114	NYSE	HMC	Wed, Aug 31, 2016	30.76	30.85	30.66	30.81
6113	NYSE	HMC	Tue, Aug 30, 2016	30.88	30.98	30.83	30.90
6112	NYSE	HMC	Mon, Aug 29, 2016	30.52	30.72	30.50	30.62
6111	NYSE	HMC	Fri, Aug 26, 2016	30.22	30.42	29.96	30.23
6110	NYSE	HMC	Thu, Aug 25, 2016	30.58	30.66	30.53	30.62
6109	NYSE	HMC	Wed, Aug 24, 2016	30.67	30.77	30.54	30.60
6108	NYSE	HMC	Tue, Aug 23, 2016	30.72	30.78	30.56	30.58
6107	NYSE	HMC	Mon, Aug 22, 2016	30.91	31.06	30.87	30.97
6106	NYSE	HMC	Fri, Aug 19, 2016	30.71	30.71	30.47	30.63
6105	NYSE	HMC	Thu, Aug 18, 2016	29.90	29.99	29.82	29.97
6104	NYSE	HMC	Wed, Aug 17, 2016	29.68	29.94	29.68	29.88
6103	NYSE	HMC	Tue, Aug 16, 2016	29.17	29.34	29.17	29.28
6102	NYSE	HMC	Mon, Aug 15, 2016	29.26	29.33	29.24	29.30
6101	NYSE	HMC	Fri, Aug 12, 2016	29.09	29.24	28.99	29.15
6100	NYSE	HMC	Thu, Aug 11, 2016	29.23	29.43	29.17	29.40
6099	NYSE	HMC	Wed, Aug 10, 2016	29.29	29.29	29.08	29.10
6098	NYSE	HMC	Tue, Aug 9, 2016	29.12	29.27	29.08	29.22
6097	NYSE	HMC	Mon, Aug 8, 2016	29.30	29.40	29.18	29.22
6096	NYSE	HMC	Fri, Aug 5, 2016	28.81	28.97	28.80	28.96
6095	NYSE	HMC	Thu, Aug 4, 2016	28.68	28.81	28.59	28.79
6094	NYSE	HMC	Wed, Aug 3, 2016	28.03	28.32	28.03	28.32
6093	NYSE	HMC	Tue, Aug 2, 2016	28.06	28.28	27.88	28.05
6092	NYSE	HMC	Mon, Aug 1, 2016	27.31	27.47	27.27	27.29
6091	NYSE	HMC	Fri, Jul 29, 2016	27.24	27.29	27.09	27.12
6090	NYSE	HMC	Thu, Jul 28, 2016	26.95	27.03	26.77	26.99
6089	NYSE	HMC	Wed, Jul 27, 2016	27.14	27.36	27.05	27.14
6088	NYSE	HMC	Tue, Jul 26, 2016	26.84	26.98	26.78	26.96
6087	NYSE	HMC	Mon, Jul 25, 2016	26.91	26.96	26.80	26.89
6086	NYSE	HMC	Fri, Jul 22, 2016	26.84	26.90	26.74	26.82
6085	NYSE	HMC	Thu, Jul 21, 2016	27.08	27.17	26.85	26.91
6084	NYSE	HMC	Wed, Jul 20, 2016	26.54	26.60	26.42	26.58
6083	NYSE	HMC	Tue, Jul 19, 2016	26.56	26.60	26.43	26.47
6082	NYSE	HMC	Mon, Jul 18, 2016	26.50	26.71	26.49	26.64
6081	NYSE	HMC	Fri, Jul 15, 2016	26.50	26.64	26.45	26.47
6080	NYSE	HMC	Thu, Jul 14, 2016	25.99	26.04	25.76	25.93
6079	NYSE	HMC	Wed, Jul 13, 2016	26.39	26.46	26.08	26.28
6078	NYSE	HMC	Tue, Jul 12, 2016	26.06	26.20	26.00	26.07
6077	NYSE	HMC	Mon, Jul 11, 2016	25.64	25.86	25.59	25.78
6076	NYSE	HMC	Fri, Jul 8, 2016	24.97	25.14	24.91	25.09
6075	NYSE	HMC	Thu, Jul 7, 2016	24.51	24.72	24.44	24.58
6074	NYSE	HMC	Wed, Jul 6, 2016	24.29	24.48	24.03	24.48
6073	NYSE	HMC	Tue, Jul 5, 2016	25.12	25.15	24.82	24.85
6072	NYSE	HMC	Fri, Jul 1, 2016	25.11	25.28	25.01	25.12
6071	NYSE	HMC	Thu, Jun 30, 2016	25.16	25.40	25.04	25.33
6070	NYSE	HMC	Wed, Jun 29, 2016	25.34	25.61	25.27	25.51
6069	NYSE	HMC	Tue, Jun 28, 2016	24.99	25.27	24.92	25.22
6068	NYSE	HMC	Mon, Jun 27, 2016	25.00	25.00	24.52	24.76
6067	NYSE	HMC	Fri, Jun 24, 2016	25.28	25.67	25.26	25.27
6066	NYSE	HMC	Thu, Jun 23, 2016	26.53	26.66	26.44	26.63
6065	NYSE	HMC	Wed, Jun 22, 2016	25.90	26.25	25.77	25.93
6064	NYSE	HMC	Tue, Jun 21, 2016	26.47	26.54	26.32	26.41
6063	NYSE	HMC	Mon, Jun 20, 2016	26.45	26.54	26.25	26.27
6062	NYSE	HMC	Fri, Jun 17, 2016	25.96	26.09	25.81	25.95
6061	NYSE	HMC	Thu, Jun 16, 2016	25.78	26.10	25.68	25.96
6060	NYSE	HMC	Wed, Jun 15, 2016	26.08	26.27	26.00	26.04
6059	NYSE	HMC	Tue, Jun 14, 2016	25.75	25.82	25.40	25.60
6058	NYSE	HMC	Mon, Jun 13, 2016	26.08	26.25	25.91	25.93
6057	NYSE	HMC	Fri, Jun 10, 2016	26.70	26.70	26.29	26.40
6056	NYSE	HMC	Thu, Jun 9, 2016	26.96	26.98	26.80	26.89
6055	NYSE	HMC	Wed, Jun 8, 2016	27.40	27.45	27.26	27.35
6054	NYSE	HMC	Tue, Jun 7, 2016	27.33	27.41	27.22	27.29
6053	NYSE	HMC	Mon, Jun 6, 2016	27.16	27.22	27.01	27.18
6052	NYSE	HMC	Fri, Jun 3, 2016	27.21	27.22	26.98	27.11
6051	NYSE	HMC	Thu, Jun 2, 2016	27.12	27.30	27.00	27.28
6050	NYSE	HMC	Wed, Jun 1, 2016	27.81	27.81	27.54	27.70
6049	NYSE	HMC	Tue, May 31, 2016	27.70	28.10	27.69	27.98
6048	NYSE	HMC	Fri, May 27, 2016	27.49	27.60	27.10	27.17
6047	NYSE	HMC	Thu, May 26, 2016	27.81	27.89	27.69	27.75
6046	NYSE	HMC	Wed, May 25, 2016	27.27	27.62	27.27	27.60
6045	NYSE	HMC	Tue, May 24, 2016	26.80	27.05	26.80	27.04
6044	NYSE	HMC	Mon, May 23, 2016	26.85	26.89	26.62	26.64
6043	NYSE	HMC	Fri, May 20, 2016	26.60	26.84	26.58	26.80
6042	NYSE	HMC	Thu, May 19, 2016	26.62	26.66	26.45	26.59
6041	NYSE	HMC	Wed, May 18, 2016	26.61	26.92	26.54	26.80
6040	NYSE	HMC	Tue, May 17, 2016	27.12	27.19	26.76	26.85
6039	NYSE	HMC	Mon, May 16, 2016	27.02	27.23	26.97	27.13
6038	NYSE	HMC	Fri, May 13, 2016	27.20	27.48	26.23	26.28
6037	NYSE	HMC	Thu, May 12, 2016	27.78	27.87	27.45	27.61
6036	NYSE	HMC	Wed, May 11, 2016	27.88	27.95	27.41	27.46
6035	NYSE	HMC	Tue, May 10, 2016	27.88	28.26	27.88	28.25
6034	NYSE	HMC	Mon, May 9, 2016	27.82	27.89	27.54	27.63
6033	NYSE	HMC	Fri, May 6, 2016	27.31	27.46	27.18	27.43
6032	NYSE	HMC	Thu, May 5, 2016	26.59	26.73	26.47	26.63
6031	NYSE	HMC	Wed, May 4, 2016	26.64	26.75	26.39	26.47
6030	NYSE	HMC	Tue, May 3, 2016	26.93	26.93	26.63	26.76
6029	NYSE	HMC	Mon, May 2, 2016	27.10	27.13	26.94	27.11
6028	NYSE	HMC	Fri, Apr 29, 2016	27.12	27.24	26.78	26.96
6027	NYSE	HMC	Thu, Apr 28, 2016	27.27	27.71	27.23	27.23
6026	NYSE	HMC	Wed, Apr 27, 2016	28.36	28.50	28.24	28.47
6025	NYSE	HMC	Tue, Apr 26, 2016	28.63	28.71	28.49	28.71
6024	NYSE	HMC	Mon, Apr 25, 2016	28.65	28.74	28.56	28.69
6023	NYSE	HMC	Fri, Apr 22, 2016	28.56	28.70	28.47	28.65
6022	NYSE	HMC	Thu, Apr 21, 2016	28.43	28.46	28.23	28.24
6021	NYSE	HMC	Wed, Apr 20, 2016	28.46	28.52	28.22	28.39
6020	NYSE	HMC	Tue, Apr 19, 2016	28.43	28.72	28.33	28.50
6019	NYSE	HMC	Mon, Apr 18, 2016	27.48	27.94	27.37	27.88
6018	NYSE	HMC	Fri, Apr 15, 2016	27.68	27.72	27.52	27.54
6017	NYSE	HMC	Thu, Apr 14, 2016	27.80	27.98	27.77	27.90
6016	NYSE	HMC	Wed, Apr 13, 2016	27.78	27.90	27.73	27.89
6015	NYSE	HMC	Tue, Apr 12, 2016	27.04	27.30	26.98	27.20
6014	NYSE	HMC	Mon, Apr 11, 2016	26.43	26.43	26.10	26.14
6013	NYSE	HMC	Fri, Apr 8, 2016	26.60	26.65	26.35	26.40
6012	NYSE	HMC	Thu, Apr 7, 2016	25.96	26.04	25.53	25.68
6011	NYSE	HMC	Wed, Apr 6, 2016	25.96	26.09	25.78	26.06
6010	NYSE	HMC	Tue, Apr 5, 2016	26.17	26.17	26.17	25.63
6009	NYSE	HMC	Mon, Apr 4, 2016	26.21	26.34	26.01	26.17
6008	NYSE	HMC	Fri, Apr 1, 2016	26.34	26.46	26.16	26.29
6007	NYSE	HMC	Thu, Mar 31, 2016	27.32	27.51	27.23	27.34
6006	NYSE	HMC	Wed, Mar 30, 2016	26.95	27.09	26.89	26.95
6005	NYSE	HMC	Tue, Mar 29, 2016	27.13	27.39	27.03	27.38
6004	NYSE	HMC	Mon, Mar 28, 2016	27.05	27.22	27.02	27.12
6003	NYSE	HMC	Thu, Mar 24, 2016	27.04	27.04	27.04	26.69
6002	NYSE	HMC	Wed, Mar 23, 2016	27.36	27.36	27.01	27.04
6001	NYSE	HMC	Tue, Mar 22, 2016	27.55	27.68	27.40	27.59
6000	NYSE	HMC	Mon, Mar 21, 2016	27.55	27.70	27.51	27.68
5999	NYSE	HMC	Fri, Mar 18, 2016	27.70	27.70	27.42	27.58
5998	NYSE	HMC	Thu, Mar 17, 2016	27.42	27.79	27.36	27.68
5997	NYSE	HMC	Wed, Mar 16, 2016	27.10	27.48	27.09	27.41
5996	NYSE	HMC	Tue, Mar 15, 2016	27.94	27.94	27.94	27.64
5995	NYSE	HMC	Mon, Mar 14, 2016	27.77	28.01	27.76	27.94
5994	NYSE	HMC	Fri, Mar 11, 2016	27.96	28.26	27.93	28.23
5993	NYSE	HMC	Thu, Mar 10, 2016	28.00	28.12	27.37	27.64
5992	NYSE	HMC	Wed, Mar 9, 2016	27.71	27.80	27.47	27.65
5991	NYSE	HMC	Tue, Mar 8, 2016	27.65	27.78	27.48	27.55
5990	NYSE	HMC	Mon, Mar 7, 2016	27.80	28.01	27.64	27.87
5989	NYSE	HMC	Fri, Mar 4, 2016	27.77	27.77	27.77	28.03
5988	NYSE	HMC	Thu, Mar 3, 2016	27.13	27.30	27.13	27.77
5987	NYSE	HMC	Wed, Mar 2, 2016	26.98	27.13	26.91	27.11
5986	NYSE	HMC	Tue, Mar 1, 2016	26.04	26.77	25.99	26.71
5985	NYSE	HMC	Mon, Feb 29, 2016	25.77	26.05	25.67	25.71
5984	NYSE	HMC	Fri, Feb 26, 2016	26.03	26.15	25.93	26.08
5983	NYSE	HMC	Thu, Feb 25, 2016	25.46	25.65	25.31	25.64
5982	NYSE	HMC	Wed, Feb 24, 2016	25.18	25.52	24.96	25.50
5981	NYSE	HMC	Tue, Feb 23, 2016	25.87	25.91	25.56	25.61
5980	NYSE	HMC	Mon, Feb 22, 2016	26.12	26.20	26.01	26.11
5979	NYSE	HMC	Fri, Feb 19, 2016	25.92	25.98	25.70	25.93
5978	NYSE	HMC	Thu, Feb 18, 2016	26.60	26.73	26.18	26.25
5977	NYSE	HMC	Wed, Feb 17, 2016	26.17	26.36	26.13	26.24
5976	NYSE	HMC	Tue, Feb 16, 2016	26.05	26.05	25.50	25.93
5975	NYSE	HMC	Fri, Feb 12, 2016	24.78	25.15	24.56	25.14
5974	NYSE	HMC	Thu, Feb 11, 2016	25.00	25.10	24.64	24.85
5973	NYSE	HMC	Wed, Feb 10, 2016	25.66	25.93	25.33	25.33
5972	NYSE	HMC	Tue, Feb 9, 2016	25.11	25.47	25.10	25.32
5971	NYSE	HMC	Mon, Feb 8, 2016	26.03	26.17	25.57	25.85
5970	NYSE	HMC	Fri, Feb 5, 2016	26.39	26.52	25.97	26.01
5969	NYSE	HMC	Thu, Feb 4, 2016	26.53	26.87	26.42	26.74
5968	NYSE	HMC	Wed, Feb 3, 2016	26.94	26.96	26.15	26.64
5967	NYSE	HMC	Tue, Feb 2, 2016	27.83	27.93	27.48	27.63
5966	NYSE	HMC	Mon, Feb 1, 2016	27.62	27.84	27.38	27.73
5965	NYSE	HMC	Fri, Jan 29, 2016	27.15	27.49	26.41	27.02
5964	NYSE	HMC	Thu, Jan 28, 2016	27.56	27.69	27.09	27.35
5963	NYSE	HMC	Wed, Jan 27, 2016	27.94	28.11	27.47	27.60
5962	NYSE	HMC	Tue, Jan 26, 2016	27.83	27.92	27.64	27.87
5961	NYSE	HMC	Mon, Jan 25, 2016	28.08	28.19	27.83	27.88
5960	NYSE	HMC	Fri, Jan 22, 2016	28.41	28.74	28.31	28.72
5959	NYSE	HMC	Thu, Jan 21, 2016	27.35	27.87	27.15	27.62
5958	NYSE	HMC	Wed, Jan 20, 2016	28.35	28.42	27.55	28.27
5957	NYSE	HMC	Tue, Jan 19, 2016	29.44	29.48	28.85	29.15
5956	NYSE	HMC	Fri, Jan 15, 2016	29.14	29.28	28.81	29.03
5955	NYSE	HMC	Thu, Jan 14, 2016	29.66	30.11	29.37	29.96
5954	NYSE	HMC	Wed, Jan 13, 2016	30.26	30.31	29.58	29.70
5953	NYSE	HMC	Tue, Jan 12, 2016	30.08	30.12	29.55	29.89
5952	NYSE	HMC	Mon, Jan 11, 2016	29.15	29.43	28.97	29.36
5951	NYSE	HMC	Fri, Jan 8, 2016	29.94	29.96	28.83	28.89
5950	NYSE	HMC	Thu, Jan 7, 2016	29.75	29.86	29.42	29.50
5949	NYSE	HMC	Wed, Jan 6, 2016	30.38	30.41	30.09	30.24
5948	NYSE	HMC	Tue, Jan 5, 2016	30.80	30.91	30.67	30.75
5947	NYSE	HMC	Mon, Jan 4, 2016	30.86	31.00	30.73	30.99
5946	NYSE	HMC	Thu, Dec 31, 2015	32.01	32.04	31.78	31.93
5945	NYSE	HMC	Wed, Dec 30, 2015	32.28	32.40	31.92	32.04
5944	NYSE	HMC	Tue, Dec 29, 2015	32.38	32.51	32.27	32.41
5943	NYSE	HMC	Mon, Dec 28, 2015	32.21	32.24	32.07	32.22
5942	NYSE	HMC	Thu, Dec 24, 2015	32.24	32.54	32.14	32.40
5941	NYSE	HMC	Wed, Dec 23, 2015	32.38	32.55	32.15	32.38
5940	NYSE	HMC	Tue, Dec 22, 2015	32.05	32.26	31.90	32.17
5939	NYSE	HMC	Mon, Dec 21, 2015	32.08	32.18	31.88	32.11
5938	NYSE	HMC	Fri, Dec 18, 2015	32.06	32.10	31.85	31.94
5937	NYSE	HMC	Thu, Dec 17, 2015	32.76	32.78	32.36	32.37
5936	NYSE	HMC	Wed, Dec 16, 2015	32.43	32.82	32.38	32.79
5935	NYSE	HMC	Tue, Dec 15, 2015	31.46	31.73	31.46	31.53
5934	NYSE	HMC	Mon, Dec 14, 2015	31.62	31.67	31.18	31.55
5933	NYSE	HMC	Fri, Dec 11, 2015	31.76	31.86	31.36	31.40
5932	NYSE	HMC	Thu, Dec 10, 2015	32.15	32.22	32.04	32.06
5931	NYSE	HMC	Wed, Dec 9, 2015	32.29	32.47	31.94	32.16
5930	NYSE	HMC	Tue, Dec 8, 2015	32.23	32.26	32.02	32.16
5929	NYSE	HMC	Mon, Dec 7, 2015	32.80	32.80	32.48	32.63
5928	NYSE	HMC	Fri, Dec 4, 2015	32.38	32.74	32.35	32.69
5927	NYSE	HMC	Thu, Dec 3, 2015	33.03	33.03	32.41	32.52
5926	NYSE	HMC	Wed, Dec 2, 2015	33.18	33.26	32.88	32.93
5925	NYSE	HMC	Tue, Dec 1, 2015	33.18	33.42	33.14	33.32
5924	NYSE	HMC	Mon, Nov 30, 2015	32.63	32.72	32.52	32.68
5923	NYSE	HMC	Fri, Nov 27, 2015	32.68	32.72	32.51	32.63
5922	NYSE	HMC	Wed, Nov 25, 2015	32.81	32.81	32.60	32.60
5921	NYSE	HMC	Tue, Nov 24, 2015	32.73	32.95	32.65	32.89
5920	NYSE	HMC	Mon, Nov 23, 2015	32.79	32.84	32.57	32.65
5919	NYSE	HMC	Fri, Nov 20, 2015	32.90	32.96	32.75	32.78
5918	NYSE	HMC	Thu, Nov 19, 2015	33.00	33.10	32.91	32.95
5917	NYSE	HMC	Wed, Nov 18, 2015	32.61	32.83	32.49	32.81
5916	NYSE	HMC	Tue, Nov 17, 2015	32.46	32.58	32.37	32.43
5915	NYSE	HMC	Mon, Nov 16, 2015	32.20	32.61	32.20	32.61
5914	NYSE	HMC	Fri, Nov 13, 2015	32.35	32.37	32.09	32.13
5913	NYSE	HMC	Thu, Nov 12, 2015	32.51	32.54	32.21	32.22
5912	NYSE	HMC	Wed, Nov 11, 2015	32.74	32.77	32.55	32.57
5911	NYSE	HMC	Tue, Nov 10, 2015	32.61	32.73	32.53	32.66
5910	NYSE	HMC	Mon, Nov 9, 2015	32.73	32.78	32.45	32.54
5909	NYSE	HMC	Fri, Nov 6, 2015	32.75	32.80	32.39	32.51
5908	NYSE	HMC	Thu, Nov 5, 2015	32.67	32.98	32.67	32.81
5907	NYSE	HMC	Wed, Nov 4, 2015	33.47	33.47	32.02	32.09
5906	NYSE	HMC	Tue, Nov 3, 2015	33.13	33.39	33.13	33.25
5905	NYSE	HMC	Mon, Nov 2, 2015	33.03	33.32	32.92	33.30
5904	NYSE	HMC	Fri, Oct 30, 2015	33.31	33.33	33.05	33.13
5903	NYSE	HMC	Thu, Oct 29, 2015	32.93	33.04	32.83	32.98
5902	NYSE	HMC	Wed, Oct 28, 2015	33.60	33.83	33.42	33.83
5901	NYSE	HMC	Tue, Oct 27, 2015	33.58	33.58	33.36	33.38
5900	NYSE	HMC	Mon, Oct 26, 2015	33.81	33.85	33.66	33.80
5899	NYSE	HMC	Fri, Oct 23, 2015	33.81	33.87	33.66	33.83
5898	NYSE	HMC	Thu, Oct 22, 2015	32.83	33.08	32.78	33.04
5897	NYSE	HMC	Wed, Oct 21, 2015	32.94	32.94	32.68	32.70
5896	NYSE	HMC	Tue, Oct 20, 2015	32.02	32.14	31.95	32.00
5895	NYSE	HMC	Mon, Oct 19, 2015	32.07	32.24	31.90	32.19
5894	NYSE	HMC	Fri, Oct 16, 2015	32.39	32.49	32.18	32.49
5893	NYSE	HMC	Thu, Oct 15, 2015	32.16	32.39	32.04	32.37
5892	NYSE	HMC	Wed, Oct 14, 2015	32.03	32.10	31.71	31.76
5891	NYSE	HMC	Tue, Oct 13, 2015	32.30	32.44	32.12	32.20
5890	NYSE	HMC	Mon, Oct 12, 2015	32.85	32.88	32.53	32.75
5889	NYSE	HMC	Fri, Oct 9, 2015	32.70	33.06	32.69	32.72
5888	NYSE	HMC	Thu, Oct 8, 2015	32.21	32.53	32.06	32.50
5887	NYSE	HMC	Wed, Oct 7, 2015	32.16	32.33	32.04	32.25
5886	NYSE	HMC	Tue, Oct 6, 2015	30.80	30.84	30.59	30.75
5885	NYSE	HMC	Mon, Oct 5, 2015	30.77	31.01	30.63	30.85
5884	NYSE	HMC	Fri, Oct 2, 2015	29.77	30.52	29.75	30.52
5883	NYSE	HMC	Thu, Oct 1, 2015	30.00	30.11	29.79	30.01
5882	NYSE	HMC	Wed, Sep 30, 2015	29.62	29.91	29.56	29.90
5881	NYSE	HMC	Tue, Sep 29, 2015	29.57	29.58	29.28	29.48
5880	NYSE	HMC	Mon, Sep 28, 2015	30.12	30.12	29.61	29.65
5879	NYSE	HMC	Fri, Sep 25, 2015	31.00	31.03	30.43	30.54
5878	NYSE	HMC	Thu, Sep 24, 2015	30.49	30.77	30.19	30.70
5877	NYSE	HMC	Wed, Sep 23, 2015	30.92	30.95	30.58	30.77
5876	NYSE	HMC	Tue, Sep 22, 2015	30.80	30.90	30.53	30.76
5875	NYSE	HMC	Mon, Sep 21, 2015	31.34	31.49	31.20	31.36
5874	NYSE	HMC	Fri, Sep 18, 2015	31.30	31.44	31.14	31.19
5873	NYSE	HMC	Thu, Sep 17, 2015	31.84	32.31	31.83	31.90
5872	NYSE	HMC	Wed, Sep 16, 2015	32.03	32.13	31.94	32.12
5871	NYSE	HMC	Tue, Sep 15, 2015	30.85	31.22	30.57	31.15
5870	NYSE	HMC	Mon, Sep 14, 2015	30.56	30.61	30.39	30.59
5869	NYSE	HMC	Fri, Sep 11, 2015	30.52	30.75	30.44	30.74
5868	NYSE	HMC	Thu, Sep 10, 2015	30.85	31.01	30.71	30.86
5867	NYSE	HMC	Wed, Sep 9, 2015	31.67	31.81	31.03	31.07
5866	NYSE	HMC	Tue, Sep 8, 2015	31.05	31.25	30.96	31.24
5865	NYSE	HMC	Fri, Sep 4, 2015	30.06	30.21	29.98	30.10
5864	NYSE	HMC	Thu, Sep 3, 2015	30.90	31.15	30.84	30.94
5863	NYSE	HMC	Wed, Sep 2, 2015	30.87	30.87	30.40	30.81
5862	NYSE	HMC	Tue, Sep 1, 2015	30.23	30.51	30.13	30.22
5861	NYSE	HMC	Mon, Aug 31, 2015	31.49	31.74	31.43	31.48
5860	NYSE	HMC	Fri, Aug 28, 2015	31.71	31.99	31.71	31.92
5859	NYSE	HMC	Thu, Aug 27, 2015	30.99	31.51	30.97	31.37
5858	NYSE	HMC	Wed, Aug 26, 2015	30.85	31.12	30.32	31.09
5857	NYSE	HMC	Tue, Aug 25, 2015	30.79	30.93	29.98	29.98
5856	NYSE	HMC	Mon, Aug 24, 2015	29.85	30.64	29.00	30.25
5855	NYSE	HMC	Fri, Aug 21, 2015	32.33	32.33	31.48	31.51
5854	NYSE	HMC	Thu, Aug 20, 2015	32.77	32.79	32.36	32.36
5853	NYSE	HMC	Wed, Aug 19, 2015	33.60	33.76	33.41	33.49
5852	NYSE	HMC	Tue, Aug 18, 2015	33.92	34.06	33.90	33.95
5851	NYSE	HMC	Mon, Aug 17, 2015	34.00	34.16	33.80	34.12
5850	NYSE	HMC	Fri, Aug 14, 2015	33.84	34.15	33.72	34.08
5849	NYSE	HMC	Thu, Aug 13, 2015	34.43	34.73	34.41	34.55
5848	NYSE	HMC	Wed, Aug 12, 2015	34.31	34.51	34.11	34.49
5847	NYSE	HMC	Tue, Aug 11, 2015	35.03	35.08	34.86	34.93
5846	NYSE	HMC	Mon, Aug 10, 2015	35.21	35.67	35.20	35.62
5845	NYSE	HMC	Fri, Aug 7, 2015	35.27	35.46	35.10	35.25
5844	NYSE	HMC	Thu, Aug 6, 2015	35.85	35.99	35.57	35.57
5843	NYSE	HMC	Wed, Aug 5, 2015	35.02	35.13	34.98	35.01
5842	NYSE	HMC	Tue, Aug 4, 2015	34.66	34.76	34.51	34.63
5841	NYSE	HMC	Mon, Aug 3, 2015	34.80	34.90	34.48	34.64
5840	NYSE	HMC	Fri, Jul 31, 2015	33.08	34.43	33.06	33.96
5839	NYSE	HMC	Thu, Jul 30, 2015	31.45	31.70	31.41	31.65
5838	NYSE	HMC	Wed, Jul 29, 2015	31.12	31.44	31.04	31.43
5837	NYSE	HMC	Tue, Jul 28, 2015	31.20	31.21	30.89	31.16
5836	NYSE	HMC	Mon, Jul 27, 2015	31.12	31.24	31.03	31.15
5835	NYSE	HMC	Fri, Jul 24, 2015	31.44	31.44	31.01	31.09
5834	NYSE	HMC	Thu, Jul 23, 2015	31.59	31.62	31.40	31.44
5833	NYSE	HMC	Wed, Jul 22, 2015	31.48	31.58	31.45	31.57
5832	NYSE	HMC	Tue, Jul 21, 2015	31.64	31.70	31.43	31.50
5831	NYSE	HMC	Mon, Jul 20, 2015	32.23	32.28	32.05	32.20
5830	NYSE	HMC	Fri, Jul 17, 2015	32.11	32.18	32.01	32.13
5829	NYSE	HMC	Thu, Jul 16, 2015	32.16	32.28	32.05	32.11
5828	NYSE	HMC	Wed, Jul 15, 2015	32.26	32.37	32.18	32.24
5827	NYSE	HMC	Tue, Jul 14, 2015	31.79	32.14	31.78	32.06
5826	NYSE	HMC	Mon, Jul 13, 2015	31.74	31.88	31.62	31.71
5825	NYSE	HMC	Fri, Jul 10, 2015	31.83	31.85	31.54	31.68
5824	NYSE	HMC	Thu, Jul 9, 2015	31.56	31.58	31.29	31.30
5823	NYSE	HMC	Wed, Jul 8, 2015	31.62	31.62	30.98	31.04
5822	NYSE	HMC	Tue, Jul 7, 2015	32.15	32.25	31.82	32.24
5821	NYSE	HMC	Mon, Jul 6, 2015	32.42	32.58	32.37	32.44
5820	NYSE	HMC	Thu, Jul 2, 2015	32.63	32.78	32.58	32.65
5819	NYSE	HMC	Wed, Jul 1, 2015	32.07	32.10	31.81	31.88
5818	NYSE	HMC	Tue, Jun 30, 2015	32.55	32.63	32.36	32.40
5817	NYSE	HMC	Mon, Jun 29, 2015	32.31	32.35	32.00	32.00
5816	NYSE	HMC	Fri, Jun 26, 2015	32.87	33.00	32.80	32.88
5815	NYSE	HMC	Thu, Jun 25, 2015	33.01	33.02	32.71	32.76
5814	NYSE	HMC	Wed, Jun 24, 2015	32.54	32.69	32.53	32.59
5813	NYSE	HMC	Tue, Jun 23, 2015	33.49	33.59	33.47	33.51
5812	NYSE	HMC	Mon, Jun 22, 2015	33.22	33.31	33.04	33.13
5811	NYSE	HMC	Fri, Jun 19, 2015	32.59	32.64	32.48	32.48
5810	NYSE	HMC	Thu, Jun 18, 2015	32.42	32.63	32.38	32.53
5809	NYSE	HMC	Wed, Jun 17, 2015	32.60	32.68	32.38	32.61
5808	NYSE	HMC	Tue, Jun 16, 2015	32.62	32.75	32.54	32.72
5807	NYSE	HMC	Mon, Jun 15, 2015	33.00	33.03	32.83	32.92
5806	NYSE	HMC	Fri, Jun 12, 2015	33.19	33.30	33.09	33.16
5805	NYSE	HMC	Thu, Jun 11, 2015	33.89	33.98	33.78	33.86
5804	NYSE	HMC	Wed, Jun 10, 2015	33.73	33.98	33.73	33.90
5803	NYSE	HMC	Tue, Jun 9, 2015	33.40	33.50	33.29	33.41
5802	NYSE	HMC	Mon, Jun 8, 2015	33.75	33.77	33.67	33.68
5801	NYSE	HMC	Fri, Jun 5, 2015	33.77	33.91	33.65	33.83
5800	NYSE	HMC	Thu, Jun 4, 2015	34.16	34.24	33.99	34.03
5799	NYSE	HMC	Wed, Jun 3, 2015	34.43	34.61	34.40	34.50
5798	NYSE	HMC	Tue, Jun 2, 2015	33.70	34.06	33.68	33.90
5797	NYSE	HMC	Mon, Jun 1, 2015	34.34	34.34	34.05	34.27
5796	NYSE	HMC	Fri, May 29, 2015	34.31	34.38	34.15	34.22
5795	NYSE	HMC	Thu, May 28, 2015	34.33	34.63	34.27	34.59
5794	NYSE	HMC	Wed, May 27, 2015	34.31	34.38	34.22	34.34
5793	NYSE	HMC	Tue, May 26, 2015	34.27	34.27	33.82	33.98
5792	NYSE	HMC	Fri, May 22, 2015	33.93	34.28	33.93	34.12
5791	NYSE	HMC	Thu, May 21, 2015	34.16	34.38	33.91	34.14
5790	NYSE	HMC	Wed, May 20, 2015	34.72	34.72	34.46	34.65
5789	NYSE	HMC	Tue, May 19, 2015	34.79	35.00	34.73	34.86
5788	NYSE	HMC	Mon, May 18, 2015	35.40	35.40	35.16	35.20
5787	NYSE	HMC	Fri, May 15, 2015	34.86	35.09	34.86	35.00
5786	NYSE	HMC	Thu, May 14, 2015	34.95	35.13	34.95	35.08
5785	NYSE	HMC	Wed, May 13, 2015	35.01	35.11	34.74	34.76
5784	NYSE	HMC	Tue, May 12, 2015	34.50	34.67	34.42	34.64
5783	NYSE	HMC	Mon, May 11, 2015	35.21	35.21	34.86	34.93
5782	NYSE	HMC	Fri, May 8, 2015	34.91	35.37	34.90	35.37
5781	NYSE	HMC	Thu, May 7, 2015	34.03	34.22	33.98	34.21
5780	NYSE	HMC	Wed, May 6, 2015	33.79	34.00	33.60	33.82
5779	NYSE	HMC	Tue, May 5, 2015	34.25	34.25	33.72	33.75
5778	NYSE	HMC	Mon, May 4, 2015	34.18	34.35	34.17	34.24
5777	NYSE	HMC	Fri, May 1, 2015	34.10	34.22	33.97	34.22
5776	NYSE	HMC	Thu, Apr 30, 2015	33.84	33.85	33.46	33.53
5775	NYSE	HMC	Wed, Apr 29, 2015	33.79	33.79	33.44	33.48
5774	NYSE	HMC	Tue, Apr 28, 2015	34.56	34.56	33.19	33.76
5773	NYSE	HMC	Mon, Apr 27, 2015	36.40	36.43	36.17	36.22
5772	NYSE	HMC	Fri, Apr 24, 2015	36.37	36.44	36.28	36.36
5771	NYSE	HMC	Thu, Apr 23, 2015	35.90	36.16	35.75	36.10
5770	NYSE	HMC	Wed, Apr 22, 2015	35.50	35.59	35.35	35.47
5769	NYSE	HMC	Tue, Apr 21, 2015	35.51	35.54	35.28	35.32
5768	NYSE	HMC	Mon, Apr 20, 2015	35.10	35.21	34.91	35.01
5767	NYSE	HMC	Fri, Apr 17, 2015	35.22	35.22	34.98	35.18
5766	NYSE	HMC	Thu, Apr 16, 2015	35.08	35.17	34.92	35.06
5765	NYSE	HMC	Wed, Apr 15, 2015	34.69	34.69	34.54	34.61
5764	NYSE	HMC	Tue, Apr 14, 2015	34.21	34.34	34.15	34.19
5763	NYSE	HMC	Mon, Apr 13, 2015	33.62	33.92	33.61	33.62
5762	NYSE	HMC	Fri, Apr 10, 2015	34.36	34.71	34.36	34.66
5761	NYSE	HMC	Thu, Apr 9, 2015	34.00	34.11	33.82	34.08
5760	NYSE	HMC	Wed, Apr 8, 2015	34.00	34.09	33.75	33.81
5759	NYSE	HMC	Tue, Apr 7, 2015	33.88	33.91	33.73	33.76
5758	NYSE	HMC	Mon, Apr 6, 2015	33.85	34.11	33.71	33.91
5757	NYSE	HMC	Thu, Apr 2, 2015	33.08	33.20	32.85	32.97
5756	NYSE	HMC	Wed, Apr 1, 2015	32.69	32.74	32.42	32.71
5755	NYSE	HMC	Tue, Mar 31, 2015	32.73	32.87	32.60	32.76
5754	NYSE	HMC	Mon, Mar 30, 2015	33.60	33.77	33.54	33.67
5753	NYSE	HMC	Fri, Mar 27, 2015	33.32	33.50	33.25	33.46
5752	NYSE	HMC	Thu, Mar 26, 2015	33.67	33.68	33.50	33.55
5751	NYSE	HMC	Wed, Mar 25, 2015	34.20	34.26	33.89	33.91
5750	NYSE	HMC	Tue, Mar 24, 2015	34.40	34.40	34.02	34.03
5749	NYSE	HMC	Mon, Mar 23, 2015	34.45	34.62	34.44	34.51
5748	NYSE	HMC	Fri, Mar 20, 2015	34.31	34.50	34.15	34.36
5747	NYSE	HMC	Thu, Mar 19, 2015	33.90	34.00	33.85	33.92
5746	NYSE	HMC	Wed, Mar 18, 2015	34.10	34.35	33.85	34.34
5745	NYSE	HMC	Tue, Mar 17, 2015	34.03	34.06	33.80	34.01
5744	NYSE	HMC	Mon, Mar 16, 2015	34.28	34.52	34.26	34.43
5743	NYSE	HMC	Fri, Mar 13, 2015	34.03	34.11	33.93	34.09
5742	NYSE	HMC	Thu, Mar 12, 2015	34.01	34.32	33.95	34.30
5741	NYSE	HMC	Wed, Mar 11, 2015	33.35	33.52	33.22	33.38
5740	NYSE	HMC	Tue, Mar 10, 2015	33.51	33.51	33.27	33.32
5739	NYSE	HMC	Mon, Mar 9, 2015	33.50	33.57	33.29	33.46
5738	NYSE	HMC	Fri, Mar 6, 2015	33.70	33.77	33.43	33.52
5737	NYSE	HMC	Thu, Mar 5, 2015	33.27	33.32	33.14	33.24
5736	NYSE	HMC	Wed, Mar 4, 2015	33.20	33.20	32.96	33.08
5735	NYSE	HMC	Tue, Mar 3, 2015	33.30	33.40	33.19	33.25
5734	NYSE	HMC	Mon, Mar 2, 2015	33.08	33.27	33.03	33.21
5733	NYSE	HMC	Fri, Feb 27, 2015	33.31	33.40	33.10	33.14
5732	NYSE	HMC	Thu, Feb 26, 2015	33.56	33.72	33.54	33.66
5731	NYSE	HMC	Wed, Feb 25, 2015	33.16	33.39	33.08	33.33
5730	NYSE	HMC	Tue, Feb 24, 2015	33.00	33.24	32.82	33.19
5729	NYSE	HMC	Mon, Feb 23, 2015	33.12	33.37	32.97	33.30
5728	NYSE	HMC	Fri, Feb 20, 2015	33.35	33.55	33.27	33.51
5727	NYSE	HMC	Thu, Feb 19, 2015	33.25	33.41	33.19	33.37
5726	NYSE	HMC	Wed, Feb 18, 2015	33.13	33.34	33.13	33.25
5725	NYSE	HMC	Tue, Feb 17, 2015	33.00	33.21	32.99	33.13
5724	NYSE	HMC	Fri, Feb 13, 2015	32.80	33.00	32.79	32.87
5723	NYSE	HMC	Thu, Feb 12, 2015	32.53	32.77	32.50	32.73
5722	NYSE	HMC	Wed, Feb 11, 2015	32.38	32.58	32.34	32.50
5721	NYSE	HMC	Tue, Feb 10, 2015	32.31	32.51	32.09	32.49
5720	NYSE	HMC	Mon, Feb 9, 2015	32.00	32.10	31.85	31.93
5719	NYSE	HMC	Fri, Feb 6, 2015	32.16	32.29	32.00	32.03
5718	NYSE	HMC	Thu, Feb 5, 2015	31.87	32.05	31.87	31.99
5717	NYSE	HMC	Wed, Feb 4, 2015	31.40	31.56	31.31	31.32
5716	NYSE	HMC	Tue, Feb 3, 2015	31.01	31.24	30.91	31.23
5715	NYSE	HMC	Mon, Feb 2, 2015	31.35	31.62	31.27	31.59
5714	NYSE	HMC	Fri, Jan 30, 2015	30.21	30.34	30.00	30.22
5713	NYSE	HMC	Thu, Jan 29, 2015	30.70	30.70	30.38	30.63
5712	NYSE	HMC	Wed, Jan 28, 2015	30.83	30.95	30.40	30.48
5711	NYSE	HMC	Tue, Jan 27, 2015	31.01	31.04	30.68	30.83
5710	NYSE	HMC	Mon, Jan 26, 2015	31.00	31.10	31.00	31.06
5709	NYSE	HMC	Fri, Jan 23, 2015	31.32	31.36	31.16	31.17
5708	NYSE	HMC	Thu, Jan 22, 2015	31.03	31.40	30.92	31.28
5707	NYSE	HMC	Wed, Jan 21, 2015	30.84	31.09	30.76	31.09
5706	NYSE	HMC	Tue, Jan 20, 2015	30.84	30.96	30.68	30.78
5705	NYSE	HMC	Fri, Jan 16, 2015	30.67	30.85	30.61	30.84
5704	NYSE	HMC	Thu, Jan 15, 2015	30.56	30.56	30.16	30.30
5703	NYSE	HMC	Wed, Jan 14, 2015	30.01	30.36	29.91	30.25
5702	NYSE	HMC	Tue, Jan 13, 2015	29.76	30.04	29.50	29.81
5701	NYSE	HMC	Mon, Jan 12, 2015	29.45	29.49	29.18	29.41
5700	NYSE	HMC	Fri, Jan 9, 2015	29.66	29.66	29.40	29.41
5699	NYSE	HMC	Thu, Jan 8, 2015	29.31	29.61	29.31	29.48
5698	NYSE	HMC	Wed, Jan 7, 2015	29.07	29.23	28.93	29.11
5697	NYSE	HMC	Tue, Jan 6, 2015	29.08	29.13	28.61	28.82
5696	NYSE	HMC	Mon, Jan 5, 2015	29.37	29.40	28.96	28.98
5695	NYSE	HMC	Fri, Jan 2, 2015	29.67	29.78	29.43	29.59
5694	NYSE	HMC	Wed, Dec 31, 2014	29.64	29.80	29.48	29.52
5693	NYSE	HMC	Tue, Dec 30, 2014	29.60	29.64	29.40	29.60
5692	NYSE	HMC	Mon, Dec 29, 2014	29.97	30.11	29.86	30.04
5691	NYSE	HMC	Fri, Dec 26, 2014	30.30	30.40	30.23	30.33
5690	NYSE	HMC	Wed, Dec 24, 2014	30.47	30.52	30.35	30.37
5689	NYSE	HMC	Tue, Dec 23, 2014	30.27	30.43	30.23	30.23
5688	NYSE	HMC	Mon, Dec 22, 2014	30.09	30.25	30.02	30.20
5687	NYSE	HMC	Fri, Dec 19, 2014	30.22	30.42	30.13	30.33
5686	NYSE	HMC	Thu, Dec 18, 2014	30.01	30.16	29.93	30.14
5685	NYSE	HMC	Wed, Dec 17, 2014	29.23	29.96	29.23	29.81
5684	NYSE	HMC	Tue, Dec 16, 2014	28.97	29.35	28.83	28.87
5683	NYSE	HMC	Mon, Dec 15, 2014	29.40	29.46	28.88	28.93
5682	NYSE	HMC	Fri, Dec 12, 2014	29.75	30.00	29.32	29.34
5681	NYSE	HMC	Thu, Dec 11, 2014	30.25	30.40	30.01	30.06
5680	NYSE	HMC	Wed, Dec 10, 2014	30.44	30.45	30.09	30.14
5679	NYSE	HMC	Tue, Dec 9, 2014	30.70	31.02	30.57	31.01
5678	NYSE	HMC	Mon, Dec 8, 2014	30.81	30.82	30.51	30.54
5677	NYSE	HMC	Fri, Dec 5, 2014	30.92	31.20	30.85	31.14
5676	NYSE	HMC	Thu, Dec 4, 2014	31.12	31.25	31.00	31.21
5675	NYSE	HMC	Wed, Dec 3, 2014	30.86	31.05	30.72	30.98
5674	NYSE	HMC	Tue, Dec 2, 2014	30.71	30.94	30.66	30.76
5673	NYSE	HMC	Mon, Dec 1, 2014	30.39	30.59	30.27	30.51
5672	NYSE	HMC	Fri, Nov 28, 2014	30.44	30.56	30.25	30.32
5671	NYSE	HMC	Wed, Nov 26, 2014	31.01	31.03	30.89	30.97
5670	NYSE	HMC	Tue, Nov 25, 2014	31.66	31.90	31.66	31.79
5669	NYSE	HMC	Mon, Nov 24, 2014	31.83	31.84	31.66	31.68
5668	NYSE	HMC	Fri, Nov 21, 2014	31.46	31.85	31.46	31.74
5667	NYSE	HMC	Thu, Nov 20, 2014	31.06	31.20	30.97	31.16
5666	NYSE	HMC	Wed, Nov 19, 2014	31.01	31.27	30.95	31.13
5665	NYSE	HMC	Tue, Nov 18, 2014	31.56	31.69	31.48	31.65
5664	NYSE	HMC	Mon, Nov 17, 2014	31.53	31.60	31.42	31.51
5663	NYSE	HMC	Fri, Nov 14, 2014	31.92	32.02	31.81	31.99
5662	NYSE	HMC	Thu, Nov 13, 2014	31.13	31.51	31.13	31.49
5661	NYSE	HMC	Wed, Nov 12, 2014	31.11	31.28	31.03	31.19
5660	NYSE	HMC	Tue, Nov 11, 2014	30.84	31.11	30.78	31.01
5659	NYSE	HMC	Mon, Nov 10, 2014	31.63	31.67	31.33	31.55
5658	NYSE	HMC	Fri, Nov 7, 2014	31.51	31.63	31.45	31.62
5657	NYSE	HMC	Thu, Nov 6, 2014	31.62	31.71	31.44	31.66
5656	NYSE	HMC	Wed, Nov 5, 2014	31.75	31.81	31.62	31.69
5655	NYSE	HMC	Tue, Nov 4, 2014	31.17	31.17	30.79	31.02
5654	NYSE	HMC	Mon, Nov 3, 2014	32.11	32.43	32.01	32.40
5653	NYSE	HMC	Fri, Oct 31, 2014	31.88	32.19	31.82	32.12
5652	NYSE	HMC	Thu, Oct 30, 2014	30.44	30.81	30.33	30.65
5651	NYSE	HMC	Wed, Oct 29, 2014	30.54	30.81	30.49	30.69
5650	NYSE	HMC	Tue, Oct 28, 2014	30.43	30.45	29.30	29.99
5649	NYSE	HMC	Mon, Oct 27, 2014	30.80	30.92	30.68	30.82
5648	NYSE	HMC	Fri, Oct 24, 2014	30.99	31.13	30.78	31.07
5647	NYSE	HMC	Thu, Oct 23, 2014	31.60	31.86	31.46	31.62
5646	NYSE	HMC	Wed, Oct 22, 2014	31.79	31.98	31.62	31.62
5645	NYSE	HMC	Tue, Oct 21, 2014	31.40	31.60	31.31	31.55
5644	NYSE	HMC	Mon, Oct 20, 2014	31.41	31.65	31.29	31.61
5643	NYSE	HMC	Fri, Oct 17, 2014	31.11	31.28	30.98	31.13
5642	NYSE	HMC	Thu, Oct 16, 2014	30.64	31.10	30.43	30.91
5641	NYSE	HMC	Wed, Oct 15, 2014	31.39	31.42	30.54	31.25
5640	NYSE	HMC	Tue, Oct 14, 2014	31.77	31.87	31.46	31.55
5639	NYSE	HMC	Mon, Oct 13, 2014	31.87	31.98	31.36	31.39
5638	NYSE	HMC	Fri, Oct 10, 2014	32.27	32.27	31.67	31.70
5637	NYSE	HMC	Thu, Oct 9, 2014	32.61	32.61	32.08	32.15
5636	NYSE	HMC	Wed, Oct 8, 2014	32.50	32.90	32.17	32.86
5635	NYSE	HMC	Tue, Oct 7, 2014	32.96	32.96	32.56	32.59
5634	NYSE	HMC	Mon, Oct 6, 2014	32.83	32.98	32.67	32.72
5633	NYSE	HMC	Fri, Oct 3, 2014	32.49	32.64	32.34	32.48
5632	NYSE	HMC	Thu, Oct 2, 2014	33.28	33.28	31.26	32.00
5631	NYSE	HMC	Wed, Oct 1, 2014	34.14	34.16	33.70	33.79
5630	NYSE	HMC	Tue, Sep 30, 2014	34.37	34.48	34.25	34.28
5629	NYSE	HMC	Mon, Sep 29, 2014	34.23	34.25	34.04	34.04
5628	NYSE	HMC	Fri, Sep 26, 2014	34.32	34.46	34.26	34.42
5627	NYSE	HMC	Thu, Sep 25, 2014	34.65	34.73	34.31	34.36
5626	NYSE	HMC	Wed, Sep 24, 2014	34.62	34.83	34.62	34.76
5625	NYSE	HMC	Tue, Sep 23, 2014	34.64	34.85	34.27	34.32
5624	NYSE	HMC	Mon, Sep 22, 2014	34.64	34.81	34.56	34.59
5623	NYSE	HMC	Fri, Sep 19, 2014	34.55	34.60	34.38	34.46
5622	NYSE	HMC	Thu, Sep 18, 2014	34.17	34.54	34.17	34.53
5621	NYSE	HMC	Wed, Sep 17, 2014	34.06	34.14	33.86	33.93
5620	NYSE	HMC	Tue, Sep 16, 2014	34.07	34.25	34.05	34.13
5619	NYSE	HMC	Mon, Sep 15, 2014	34.44	34.54	34.34	34.50
5618	NYSE	HMC	Fri, Sep 12, 2014	34.41	34.53	34.40	34.50
5617	NYSE	HMC	Thu, Sep 11, 2014	34.15	34.42	34.15	34.40
5616	NYSE	HMC	Wed, Sep 10, 2014	34.16	34.24	34.06	34.23
5615	NYSE	HMC	Tue, Sep 9, 2014	33.86	33.87	33.68	33.69
5614	NYSE	HMC	Mon, Sep 8, 2014	33.82	33.88	33.73	33.85
5613	NYSE	HMC	Fri, Sep 5, 2014	33.85	33.88	33.75	33.85
5612	NYSE	HMC	Thu, Sep 4, 2014	33.99	34.07	33.88	33.89
5611	NYSE	HMC	Wed, Sep 3, 2014	33.85	34.04	33.85	33.96
5610	NYSE	HMC	Tue, Sep 2, 2014	33.82	33.85	33.68	33.77
5609	NYSE	HMC	Fri, Aug 29, 2014	33.98	34.08	33.94	34.05
5608	NYSE	HMC	Thu, Aug 28, 2014	33.95	34.11	33.80	34.07
5607	NYSE	HMC	Wed, Aug 27, 2014	34.16	34.28	33.93	33.95
5606	NYSE	HMC	Tue, Aug 26, 2014	34.20	34.39	34.11	34.28
5605	NYSE	HMC	Mon, Aug 25, 2014	34.54	34.61	34.40	34.50
5604	NYSE	HMC	Fri, Aug 22, 2014	34.49	34.49	34.30	34.35
5603	NYSE	HMC	Thu, Aug 21, 2014	34.40	34.80	34.40	34.73
5602	NYSE	HMC	Wed, Aug 20, 2014	34.08	34.18	33.97	34.09
5601	NYSE	HMC	Tue, Aug 19, 2014	34.05	34.12	33.99	34.08
5600	NYSE	HMC	Mon, Aug 18, 2014	34.04	34.16	34.03	34.12
5599	NYSE	HMC	Fri, Aug 15, 2014	34.10	34.13	33.79	33.96
5598	NYSE	HMC	Thu, Aug 14, 2014	34.02	34.13	33.91	34.10
5597	NYSE	HMC	Wed, Aug 13, 2014	34.24	34.42	34.22	34.34
5596	NYSE	HMC	Tue, Aug 12, 2014	33.87	33.98	33.85	33.91
5595	NYSE	HMC	Mon, Aug 11, 2014	34.00	34.14	33.93	34.02
5594	NYSE	HMC	Fri, Aug 8, 2014	33.87	34.20	33.55	34.20
5593	NYSE	HMC	Thu, Aug 7, 2014	34.14	34.32	33.91	33.99
5592	NYSE	HMC	Wed, Aug 6, 2014	34.10	34.21	33.87	34.06
5591	NYSE	HMC	Tue, Aug 5, 2014	34.41	34.50	34.11	34.21
5590	NYSE	HMC	Mon, Aug 4, 2014	34.59	34.63	34.40	34.50
5589	NYSE	HMC	Fri, Aug 1, 2014	34.93	34.98	34.56	34.60
5588	NYSE	HMC	Thu, Jul 31, 2014	35.60	35.60	34.87	34.88
5587	NYSE	HMC	Wed, Jul 30, 2014	35.99	35.99	35.71	35.84
5586	NYSE	HMC	Tue, Jul 29, 2014	35.50	36.02	35.30	36.02
5585	NYSE	HMC	Mon, Jul 28, 2014	35.16	35.22	34.94	35.18
5584	NYSE	HMC	Fri, Jul 25, 2014	35.12	35.15	34.92	34.99
5583	NYSE	HMC	Thu, Jul 24, 2014	35.21	35.30	35.08	35.13
5582	NYSE	HMC	Wed, Jul 23, 2014	35.20	35.20	35.01	35.15
5581	NYSE	HMC	Tue, Jul 22, 2014	35.27	35.50	35.25	35.45
5580	NYSE	HMC	Mon, Jul 21, 2014	35.18	35.28	35.01	35.27
5579	NYSE	HMC	Fri, Jul 18, 2014	35.38	35.43	35.24	35.29
5578	NYSE	HMC	Thu, Jul 17, 2014	35.50	35.53	35.02	35.10
5577	NYSE	HMC	Wed, Jul 16, 2014	35.70	35.75	35.61	35.69
5576	NYSE	HMC	Tue, Jul 15, 2014	35.53	35.55	35.25	35.37
5575	NYSE	HMC	Mon, Jul 14, 2014	35.28	35.38	35.17	35.22
5574	NYSE	HMC	Fri, Jul 11, 2014	34.97	35.01	34.84	34.96
5573	NYSE	HMC	Thu, Jul 10, 2014	34.91	35.03	34.65	34.99
5572	NYSE	HMC	Wed, Jul 9, 2014	35.39	35.45	35.28	35.41
5571	NYSE	HMC	Tue, Jul 8, 2014	35.18	35.19	34.97	34.99
5570	NYSE	HMC	Mon, Jul 7, 2014	35.18	35.22	35.06	35.17
5569	NYSE	HMC	Thu, Jul 3, 2014	34.90	35.10	34.88	35.00
5568	NYSE	HMC	Wed, Jul 2, 2014	35.18	35.20	35.01	35.04
5567	NYSE	HMC	Tue, Jul 1, 2014	35.06	35.28	35.05	35.23
5566	NYSE	HMC	Mon, Jun 30, 2014	34.99	35.07	34.91	34.99
5565	NYSE	HMC	Fri, Jun 27, 2014	34.80	34.89	34.72	34.85
5564	NYSE	HMC	Thu, Jun 26, 2014	34.97	34.97	34.71	34.81
5563	NYSE	HMC	Wed, Jun 25, 2014	34.72	34.90	34.64	34.88
5562	NYSE	HMC	Tue, Jun 24, 2014	34.86	35.15	34.83	34.87
5561	NYSE	HMC	Mon, Jun 23, 2014	35.33	35.33	35.05	35.17
5560	NYSE	HMC	Fri, Jun 20, 2014	35.89	35.92	35.51	35.63
5559	NYSE	HMC	Thu, Jun 19, 2014	35.33	35.65	35.31	35.65
5558	NYSE	HMC	Wed, Jun 18, 2014	34.84	35.05	34.75	35.00
5557	NYSE	HMC	Tue, Jun 17, 2014	34.75	34.77	34.53	34.74
5556	NYSE	HMC	Mon, Jun 16, 2014	34.55	34.75	34.46	34.67
5555	NYSE	HMC	Fri, Jun 13, 2014	34.67	34.76	34.58	34.68
5554	NYSE	HMC	Thu, Jun 12, 2014	35.06	35.10	34.66	34.70
5553	NYSE	HMC	Wed, Jun 11, 2014	34.92	35.00	34.77	34.87
5552	NYSE	HMC	Tue, Jun 10, 2014	34.84	34.93	34.77	34.85
5551	NYSE	HMC	Mon, Jun 9, 2014	35.00	35.08	34.68	35.00
5550	NYSE	HMC	Fri, Jun 6, 2014	35.09	35.31	35.03	35.09
5549	NYSE	HMC	Thu, Jun 5, 2014	34.90	35.11	34.75	35.03
5548	NYSE	HMC	Wed, Jun 4, 2014	34.82	34.91	34.52	34.90
5547	NYSE	HMC	Tue, Jun 3, 2014	35.12	35.27	34.94	35.18
5546	NYSE	HMC	Mon, Jun 2, 2014	35.28	35.28	35.04	35.27
5545	NYSE	HMC	Fri, May 30, 2014	35.04	35.23	35.02	35.18
5544	NYSE	HMC	Thu, May 29, 2014	34.89	34.92	34.71	34.87
5543	NYSE	HMC	Wed, May 28, 2014	34.64	34.71	34.44	34.60
5542	NYSE	HMC	Tue, May 27, 2014	34.91	34.98	34.66	34.88
5541	NYSE	HMC	Fri, May 23, 2014	34.43	34.71	34.40	34.71
5540	NYSE	HMC	Thu, May 22, 2014	34.07	34.33	34.07	34.26
5539	NYSE	HMC	Wed, May 21, 2014	33.77	33.98	33.76	33.94
5538	NYSE	HMC	Tue, May 20, 2014	33.63	33.72	33.52	33.61
5537	NYSE	HMC	Mon, May 19, 2014	33.29	33.68	33.29	33.63
5536	NYSE	HMC	Fri, May 16, 2014	33.20	33.37	33.11	33.35
5535	NYSE	HMC	Thu, May 15, 2014	33.25	33.28	32.92	33.06
5534	NYSE	HMC	Wed, May 14, 2014	33.71	33.75	33.48	33.48
5533	NYSE	HMC	Tue, May 13, 2014	33.34	33.84	33.34	33.77
5532	NYSE	HMC	Mon, May 12, 2014	32.69	32.92	32.68	32.88
5531	NYSE	HMC	Fri, May 9, 2014	32.95	33.01	32.80	32.93
5530	NYSE	HMC	Thu, May 8, 2014	33.05	33.25	33.01	33.05
5529	NYSE	HMC	Wed, May 7, 2014	33.33	33.59	33.17	33.55
5528	NYSE	HMC	Tue, May 6, 2014	33.74	33.82	33.61	33.66
5527	NYSE	HMC	Mon, May 5, 2014	33.77	33.84	33.59	33.80
5526	NYSE	HMC	Fri, May 2, 2014	33.95	34.06	33.68	33.72
5525	NYSE	HMC	Thu, May 1, 2014	33.56	33.70	33.47	33.67
5524	NYSE	HMC	Wed, Apr 30, 2014	32.98	33.34	32.91	33.30
5523	NYSE	HMC	Tue, Apr 29, 2014	32.87	32.93	32.75	32.79
5522	NYSE	HMC	Mon, Apr 28, 2014	32.61	32.73	32.42	32.68
5521	NYSE	HMC	Fri, Apr 25, 2014	33.44	33.61	32.85	33.03
5520	NYSE	HMC	Thu, Apr 24, 2014	33.66	33.76	33.50	33.68
5519	NYSE	HMC	Wed, Apr 23, 2014	33.90	33.98	33.83	33.85
5518	NYSE	HMC	Tue, Apr 22, 2014	33.61	33.74	33.58	33.65
5517	NYSE	HMC	Mon, Apr 21, 2014	33.80	33.92	33.70	33.81
5516	NYSE	HMC	Thu, Apr 17, 2014	34.00	34.29	33.95	34.17
5515	NYSE	HMC	Wed, Apr 16, 2014	34.43	34.62	34.33	34.56
5514	NYSE	HMC	Tue, Apr 15, 2014	34.15	34.21	33.74	34.08
5513	NYSE	HMC	Mon, Apr 14, 2014	34.15	34.33	34.00	34.20
5512	NYSE	HMC	Fri, Apr 11, 2014	33.83	34.03	33.68	33.74
5511	NYSE	HMC	Thu, Apr 10, 2014	33.82	33.84	33.32	33.32
5510	NYSE	HMC	Wed, Apr 9, 2014	33.94	34.21	33.85	34.19
5509	NYSE	HMC	Tue, Apr 8, 2014	33.54	33.92	33.45	33.76
5508	NYSE	HMC	Mon, Apr 7, 2014	34.85	34.86	34.43	34.44
5507	NYSE	HMC	Fri, Apr 4, 2014	35.59	35.70	35.18	35.24
5506	NYSE	HMC	Thu, Apr 3, 2014	35.60	35.65	35.49	35.59
5505	NYSE	HMC	Wed, Apr 2, 2014	35.46	35.58	35.36	35.51
5504	NYSE	HMC	Tue, Apr 1, 2014	35.27	35.33	35.05	35.20
5503	NYSE	HMC	Mon, Mar 31, 2014	35.29	35.37	35.19	35.34
5502	NYSE	HMC	Fri, Mar 28, 2014	34.86	35.05	34.77	34.84
5501	NYSE	HMC	Thu, Mar 27, 2014	34.49	34.73	34.40	34.55
5500	NYSE	HMC	Wed, Mar 26, 2014	34.74	34.82	34.45	34.45
5499	NYSE	HMC	Tue, Mar 25, 2014	34.56	34.69	34.50	34.65
5498	NYSE	HMC	Mon, Mar 24, 2014	34.58	34.65	34.24	34.40
5497	NYSE	HMC	Fri, Mar 21, 2014	35.23	35.32	34.99	35.01
5496	NYSE	HMC	Thu, Mar 20, 2014	34.90	35.05	34.72	35.00
5495	NYSE	HMC	Wed, Mar 19, 2014	35.30	35.44	35.03	35.20
5494	NYSE	HMC	Tue, Mar 18, 2014	35.17	35.43	35.10	35.36
5493	NYSE	HMC	Mon, Mar 17, 2014	35.71	35.93	35.70	35.90
5492	NYSE	HMC	Fri, Mar 14, 2014	35.47	35.63	35.37	35.47
5491	NYSE	HMC	Thu, Mar 13, 2014	36.42	36.46	35.75	35.84
5490	NYSE	HMC	Wed, Mar 12, 2014	36.54	36.60	36.34	36.56
5489	NYSE	HMC	Tue, Mar 11, 2014	37.16	37.23	36.85	36.89
5488	NYSE	HMC	Mon, Mar 10, 2014	36.32	36.67	36.25	36.57
5487	NYSE	HMC	Fri, Mar 7, 2014	37.25	37.25	37.00	37.12
5486	NYSE	HMC	Thu, Mar 6, 2014	37.21	37.40	37.10	37.30
5485	NYSE	HMC	Wed, Mar 5, 2014	36.64	37.03	36.54	36.92
5484	NYSE	HMC	Tue, Mar 4, 2014	36.71	36.95	36.51	36.93
5483	NYSE	HMC	Mon, Mar 3, 2014	36.46	36.62	36.24	36.40
5482	NYSE	HMC	Fri, Feb 28, 2014	35.98	36.26	35.86	36.05
5481	NYSE	HMC	Thu, Feb 27, 2014	36.09	36.46	35.93	36.43
5480	NYSE	HMC	Wed, Feb 26, 2014	36.28	36.28	35.95	36.06
5479	NYSE	HMC	Tue, Feb 25, 2014	36.27	36.46	36.03	36.24
5478	NYSE	HMC	Mon, Feb 24, 2014	36.10	36.30	36.08	36.12
5477	NYSE	HMC	Fri, Feb 21, 2014	36.23	36.36	36.12	36.14
5476	NYSE	HMC	Thu, Feb 20, 2014	36.00	36.21	35.86	36.16
5475	NYSE	HMC	Wed, Feb 19, 2014	36.77	36.99	36.53	36.60
5474	NYSE	HMC	Tue, Feb 18, 2014	37.25	37.25	36.96	37.17
5473	NYSE	HMC	Fri, Feb 14, 2014	36.78	36.95	36.60	36.75
5472	NYSE	HMC	Thu, Feb 13, 2014	36.59	37.05	36.40	37.02
5471	NYSE	HMC	Wed, Feb 12, 2014	37.22	37.37	37.16	37.22
5470	NYSE	HMC	Tue, Feb 11, 2014	36.59	36.82	36.51	36.70
5469	NYSE	HMC	Mon, Feb 10, 2014	36.40	36.53	36.32	36.48
5468	NYSE	HMC	Fri, Feb 7, 2014	36.30	36.69	36.12	36.55
5467	NYSE	HMC	Thu, Feb 6, 2014	35.49	35.98	35.42	35.90
5466	NYSE	HMC	Wed, Feb 5, 2014	35.90	36.05	35.61	35.97
5465	NYSE	HMC	Tue, Feb 4, 2014	35.88	35.97	35.51	35.92
5464	NYSE	HMC	Mon, Feb 3, 2014	37.16	37.16	36.23	36.44
5463	NYSE	HMC	Fri, Jan 31, 2014	37.50	37.94	37.37	37.51
5462	NYSE	HMC	Thu, Jan 30, 2014	38.31	38.36	38.01	38.20
5461	NYSE	HMC	Wed, Jan 29, 2014	38.48	38.48	38.00	38.24
5460	NYSE	HMC	Tue, Jan 28, 2014	37.95	38.30	37.90	38.06
5459	NYSE	HMC	Mon, Jan 27, 2014	38.30	38.44	37.80	38.08
5458	NYSE	HMC	Fri, Jan 24, 2014	38.26	38.41	37.90	38.00
5457	NYSE	HMC	Thu, Jan 23, 2014	39.19	39.49	38.78	38.94
5456	NYSE	HMC	Wed, Jan 22, 2014	39.69	39.78	39.55	39.72
5455	NYSE	HMC	Tue, Jan 21, 2014	39.75	39.87	39.53	39.83
5454	NYSE	HMC	Fri, Jan 17, 2014	39.88	39.99	39.61	39.76
5453	NYSE	HMC	Thu, Jan 16, 2014	39.80	39.96	39.69	39.93
5452	NYSE	HMC	Wed, Jan 15, 2014	39.80	40.00	39.57	39.93
5451	NYSE	HMC	Tue, Jan 14, 2014	40.07	40.18	39.85	40.09
5450	NYSE	HMC	Mon, Jan 13, 2014	40.57	40.68	40.16	40.22
5449	NYSE	HMC	Fri, Jan 10, 2014	40.69	40.86	40.52	40.84
5448	NYSE	HMC	Thu, Jan 9, 2014	40.70	40.75	40.47	40.73
5447	NYSE	HMC	Wed, Jan 8, 2014	40.72	40.72	40.50	40.65
5446	NYSE	HMC	Tue, Jan 7, 2014	40.67	40.81	40.56	40.71
5445	NYSE	HMC	Mon, Jan 6, 2014	41.08	41.38	40.66	40.80
5444	NYSE	HMC	Fri, Jan 3, 2014	40.68	40.82	40.50	40.69
5443	NYSE	HMC	Thu, Jan 2, 2014	41.10	41.13	40.60	40.69
5442	NYSE	HMC	Tue, Dec 31, 2013	41.26	41.35	41.10	41.35
5441	NYSE	HMC	Mon, Dec 30, 2013	41.14	41.28	41.06	41.22
5440	NYSE	HMC	Fri, Dec 27, 2013	41.29	41.29	40.95	41.25
5439	NYSE	HMC	Thu, Dec 26, 2013	41.04	41.33	41.00	41.11
5438	NYSE	HMC	Tue, Dec 24, 2013	41.05	41.25	40.93	41.00
5437	NYSE	HMC	Mon, Dec 23, 2013	41.49	41.65	41.36	41.62
5436	NYSE	HMC	Fri, Dec 20, 2013	41.13	41.31	41.08	41.30
5435	NYSE	HMC	Thu, Dec 19, 2013	40.88	40.94	40.65	40.65
5434	NYSE	HMC	Wed, Dec 18, 2013	40.79	41.45	40.76	41.44
5433	NYSE	HMC	Tue, Dec 17, 2013	39.87	40.02	39.81	39.90
5432	NYSE	HMC	Mon, Dec 16, 2013	40.05	40.18	39.95	39.97
5431	NYSE	HMC	Fri, Dec 13, 2013	40.66	40.74	40.30	40.35
5430	NYSE	HMC	Thu, Dec 12, 2013	40.69	40.78	40.50	40.59
5429	NYSE	HMC	Wed, Dec 11, 2013	41.05	41.11	40.65	40.74
5428	NYSE	HMC	Tue, Dec 10, 2013	41.11	41.39	41.03	41.30
5427	NYSE	HMC	Mon, Dec 9, 2013	41.82	41.83	41.43	41.45
5426	NYSE	HMC	Fri, Dec 6, 2013	41.89	42.00	41.74	41.94
5425	NYSE	HMC	Thu, Dec 5, 2013	41.21	41.31	40.96	41.08
5424	NYSE	HMC	Wed, Dec 4, 2013	41.22	41.57	41.01	41.41
5423	NYSE	HMC	Tue, Dec 3, 2013	41.54	41.90	41.30	41.52
5422	NYSE	HMC	Mon, Dec 2, 2013	42.35	42.47	41.84	41.88
5421	NYSE	HMC	Fri, Nov 29, 2013	42.36	42.50	42.22	42.36
5420	NYSE	HMC	Wed, Nov 27, 2013	41.87	42.09	41.83	42.02
5419	NYSE	HMC	Tue, Nov 26, 2013	42.16	42.20	41.95	42.11
5418	NYSE	HMC	Mon, Nov 25, 2013	42.89	42.96	42.54	42.61
5417	NYSE	HMC	Fri, Nov 22, 2013	42.47	42.78	42.41	42.70
5416	NYSE	HMC	Thu, Nov 21, 2013	42.07	42.45	42.03	42.43
5415	NYSE	HMC	Wed, Nov 20, 2013	41.14	41.36	40.92	41.19
5414	NYSE	HMC	Tue, Nov 19, 2013	41.00	41.06	40.82	40.97
5413	NYSE	HMC	Mon, Nov 18, 2013	41.25	41.58	41.17	41.23
5412	NYSE	HMC	Fri, Nov 15, 2013	41.00	41.20	40.92	41.17
5411	NYSE	HMC	Thu, Nov 14, 2013	40.89	41.00	40.79	40.93
5410	NYSE	HMC	Wed, Nov 13, 2013	40.21	40.78	40.01	40.78
5409	NYSE	HMC	Tue, Nov 12, 2013	39.93	40.13	39.82	40.07
5408	NYSE	HMC	Mon, Nov 11, 2013	39.81	39.89	39.69	39.76
5407	NYSE	HMC	Fri, Nov 8, 2013	39.40	39.62	39.25	39.62
5406	NYSE	HMC	Thu, Nov 7, 2013	39.83	39.87	39.09	39.11
5405	NYSE	HMC	Wed, Nov 6, 2013	40.00	40.15	39.88	39.90
5404	NYSE	HMC	Tue, Nov 5, 2013	39.73	39.91	39.56	39.87
5403	NYSE	HMC	Mon, Nov 4, 2013	40.02	40.09	39.84	40.07
5402	NYSE	HMC	Fri, Nov 1, 2013	39.97	40.11	39.81	40.10
5401	NYSE	HMC	Thu, Oct 31, 2013	40.10	40.13	39.74	39.96
5400	NYSE	HMC	Wed, Oct 30, 2013	40.15	40.37	39.84	40.13
5399	NYSE	HMC	Tue, Oct 29, 2013	40.24	40.30	40.00	40.22
5398	NYSE	HMC	Mon, Oct 28, 2013	39.88	39.91	39.68	39.76
5397	NYSE	HMC	Fri, Oct 25, 2013	39.74	39.75	39.48	39.65
5396	NYSE	HMC	Thu, Oct 24, 2013	39.74	39.88	39.52	39.78
5395	NYSE	HMC	Wed, Oct 23, 2013	39.38	39.46	39.14	39.29
5394	NYSE	HMC	Tue, Oct 22, 2013	40.44	40.59	40.35	40.54
5393	NYSE	HMC	Mon, Oct 21, 2013	40.42	40.47	40.24	40.47
5392	NYSE	HMC	Fri, Oct 18, 2013	40.38	40.49	40.16	40.40
5391	NYSE	HMC	Thu, Oct 17, 2013	40.04	40.41	39.99	40.39
5390	NYSE	HMC	Wed, Oct 16, 2013	39.64	39.97	39.57	39.95
5389	NYSE	HMC	Tue, Oct 15, 2013	39.90	39.98	39.57	39.57
5388	NYSE	HMC	Mon, Oct 14, 2013	39.83	40.33	39.69	40.16
5387	NYSE	HMC	Fri, Oct 11, 2013	39.78	40.12	39.60	40.12
5386	NYSE	HMC	Thu, Oct 10, 2013	39.77	40.08	39.70	40.08
5385	NYSE	HMC	Wed, Oct 9, 2013	38.80	39.09	38.50	39.07
5384	NYSE	HMC	Tue, Oct 8, 2013	38.30	38.35	37.85	37.96
5383	NYSE	HMC	Mon, Oct 7, 2013	37.92	38.23	37.76	37.91
5382	NYSE	HMC	Fri, Oct 4, 2013	38.18	38.40	37.99	38.37
5381	NYSE	HMC	Thu, Oct 3, 2013	38.34	38.44	37.92	38.07
5380	NYSE	HMC	Wed, Oct 2, 2013	38.10	38.28	37.71	38.28
5379	NYSE	HMC	Tue, Oct 1, 2013	38.40	38.55	38.08	38.22
5378	NYSE	HMC	Mon, Sep 30, 2013	38.05	38.25	37.84	38.14
5377	NYSE	HMC	Fri, Sep 27, 2013	38.69	38.78	38.60	38.72
5376	NYSE	HMC	Thu, Sep 26, 2013	39.07	39.27	38.89	39.19
5375	NYSE	HMC	Wed, Sep 25, 2013	38.87	38.90	38.56	38.76
5374	NYSE	HMC	Tue, Sep 24, 2013	38.99	39.24	38.82	38.96
5373	NYSE	HMC	Mon, Sep 23, 2013	39.03	39.04	38.70	38.92
5372	NYSE	HMC	Fri, Sep 20, 2013	39.20	39.34	38.83	38.90
5371	NYSE	HMC	Thu, Sep 19, 2013	39.77	39.83	39.53	39.59
5370	NYSE	HMC	Wed, Sep 18, 2013	38.72	39.86	38.72	39.80
5369	NYSE	HMC	Tue, Sep 17, 2013	38.49	38.80	38.36	38.67
5368	NYSE	HMC	Mon, Sep 16, 2013	38.83	38.99	38.67	38.83
5367	NYSE	HMC	Fri, Sep 13, 2013	38.45	38.54	38.13	38.50
5366	NYSE	HMC	Thu, Sep 12, 2013	38.49	38.67	38.31	38.37
5365	NYSE	HMC	Wed, Sep 11, 2013	38.48	38.72	38.35	38.68
5364	NYSE	HMC	Tue, Sep 10, 2013	39.00	39.17	38.94	38.95
5363	NYSE	HMC	Mon, Sep 9, 2013	38.50	38.83	38.39	38.83
5362	NYSE	HMC	Fri, Sep 6, 2013	38.00	38.19	37.63	38.02
5361	NYSE	HMC	Thu, Sep 5, 2013	37.49	37.84	37.48	37.77
5360	NYSE	HMC	Wed, Sep 4, 2013	36.66	37.19	36.49	37.08
5359	NYSE	HMC	Tue, Sep 3, 2013	37.04	37.04	36.32	36.49
5358	NYSE	HMC	Fri, Aug 30, 2013	36.13	36.20	35.86	35.94
5357	NYSE	HMC	Thu, Aug 29, 2013	36.79	36.92	36.64	36.66
5356	NYSE	HMC	Wed, Aug 28, 2013	37.14	37.32	37.00	37.04
5355	NYSE	HMC	Tue, Aug 27, 2013	37.44	37.50	37.09	37.20
5354	NYSE	HMC	Mon, Aug 26, 2013	37.79	37.99	37.55	37.60
5353	NYSE	HMC	Fri, Aug 23, 2013	37.86	38.04	37.80	38.00
5352	NYSE	HMC	Thu, Aug 22, 2013	37.41	37.69	37.37	37.53
5351	NYSE	HMC	Wed, Aug 21, 2013	37.29	37.34	36.70	36.98
5350	NYSE	HMC	Tue, Aug 20, 2013	37.55	37.76	37.08	37.55
5349	NYSE	HMC	Mon, Aug 19, 2013	38.66	38.74	38.33	38.40
5348	NYSE	HMC	Fri, Aug 16, 2013	38.68	38.91	38.63	38.68
5347	NYSE	HMC	Thu, Aug 15, 2013	38.91	38.91	38.45	38.56
5346	NYSE	HMC	Wed, Aug 14, 2013	39.06	39.09	38.83	38.93
5345	NYSE	HMC	Tue, Aug 13, 2013	38.95	39.01	38.61	38.96
5344	NYSE	HMC	Mon, Aug 12, 2013	38.50	38.87	38.46	38.83
5343	NYSE	HMC	Fri, Aug 9, 2013	38.28	38.44	38.06	38.12
5342	NYSE	HMC	Thu, Aug 8, 2013	38.29	38.36	37.82	38.15
5341	NYSE	HMC	Wed, Aug 7, 2013	38.45	38.70	38.35	38.40
5340	NYSE	HMC	Tue, Aug 6, 2013	38.31	38.38	38.15	38.30
5339	NYSE	HMC	Mon, Aug 5, 2013	37.82	37.87	37.56	37.80
5338	NYSE	HMC	Fri, Aug 2, 2013	37.40	38.07	37.35	37.99
5337	NYSE	HMC	Thu, Aug 1, 2013	37.06	37.21	36.78	36.95
5336	NYSE	HMC	Wed, Jul 31, 2013	37.15	37.41	37.00	37.14
5335	NYSE	HMC	Tue, Jul 30, 2013	37.46	37.61	37.27	37.42
5334	NYSE	HMC	Mon, Jul 29, 2013	37.53	37.66	37.37	37.39
5333	NYSE	HMC	Fri, Jul 26, 2013	38.14	38.27	37.80	38.08
5332	NYSE	HMC	Thu, Jul 25, 2013	38.58	38.83	38.42	38.74
5331	NYSE	HMC	Wed, Jul 24, 2013	39.05	39.20	38.73	38.83
5330	NYSE	HMC	Tue, Jul 23, 2013	39.25	39.32	38.92	39.03
5329	NYSE	HMC	Mon, Jul 22, 2013	39.10	39.44	38.99	39.33
5328	NYSE	HMC	Fri, Jul 19, 2013	38.90	39.00	38.81	38.96
5327	NYSE	HMC	Thu, Jul 18, 2013	38.76	38.99	38.65	38.85
5326	NYSE	HMC	Wed, Jul 17, 2013	38.73	38.81	38.61	38.69
5325	NYSE	HMC	Tue, Jul 16, 2013	38.29	38.44	38.06	38.07
5324	NYSE	HMC	Mon, Jul 15, 2013	38.59	38.79	38.54	38.63
5323	NYSE	HMC	Fri, Jul 12, 2013	38.35	38.52	38.28	38.42
5322	NYSE	HMC	Thu, Jul 11, 2013	38.36	38.50	38.24	38.47
5321	NYSE	HMC	Wed, Jul 10, 2013	37.79	38.16	37.74	37.89
5320	NYSE	HMC	Tue, Jul 9, 2013	38.05	38.11	37.72	38.07
5319	NYSE	HMC	Mon, Jul 8, 2013	37.59	37.83	37.57	37.72
5318	NYSE	HMC	Fri, Jul 5, 2013	38.42	38.42	37.85	38.34
5317	NYSE	HMC	Wed, Jul 3, 2013	37.71	38.00	37.64	37.97
5316	NYSE	HMC	Tue, Jul 2, 2013	38.00	38.37	37.81	38.03
5315	NYSE	HMC	Mon, Jul 1, 2013	37.35	37.70	37.35	37.54
5314	NYSE	HMC	Fri, Jun 28, 2013	37.20	37.47	37.00	37.25
5313	NYSE	HMC	Thu, Jun 27, 2013	37.06	37.17	36.84	37.04
5312	NYSE	HMC	Wed, Jun 26, 2013	35.98	36.44	35.85	36.41
5311	NYSE	HMC	Tue, Jun 25, 2013	35.94	36.11	35.66	35.99
5310	NYSE	HMC	Mon, Jun 24, 2013	35.58	35.69	35.15	35.44
5309	NYSE	HMC	Fri, Jun 21, 2013	36.51	36.74	35.98	36.67
5308	NYSE	HMC	Thu, Jun 20, 2013	36.12	36.27	35.36	35.48
5307	NYSE	HMC	Wed, Jun 19, 2013	37.49	37.49	36.82	36.83
5306	NYSE	HMC	Tue, Jun 18, 2013	37.28	37.35	36.06	37.06
5305	NYSE	HMC	Mon, Jun 17, 2013	36.97	37.29	36.59	36.79
5304	NYSE	HMC	Fri, Jun 14, 2013	36.48	36.68	36.19	36.28
5303	NYSE	HMC	Thu, Jun 13, 2013	36.82	37.44	36.76	37.44
5302	NYSE	HMC	Wed, Jun 12, 2013	37.06	37.06	36.30	36.42
5301	NYSE	HMC	Tue, Jun 11, 2013	36.75	37.22	36.65	36.81
5300	NYSE	HMC	Mon, Jun 10, 2013	37.49	37.52	37.18	37.32
5299	NYSE	HMC	Fri, Jun 7, 2013	36.35	37.19	36.22	37.14
5298	NYSE	HMC	Thu, Jun 6, 2013	36.56	36.76	35.98	36.76
5297	NYSE	HMC	Wed, Jun 5, 2013	37.14	37.21	36.64	36.79
5296	NYSE	HMC	Tue, Jun 4, 2013	37.79	37.90	37.48	37.73
5295	NYSE	HMC	Mon, Jun 3, 2013	37.32	37.56	36.83	37.51
5294	NYSE	HMC	Fri, May 31, 2013	37.83	38.12	37.57	37.57
5293	NYSE	HMC	Thu, May 30, 2013	38.81	39.12	38.70	38.84
5292	NYSE	HMC	Wed, May 29, 2013	38.79	38.97	38.32	38.89
5291	NYSE	HMC	Tue, May 28, 2013	39.94	40.44	39.88	40.05
5290	NYSE	HMC	Fri, May 24, 2013	39.18	39.52	39.08	39.40
5289	NYSE	HMC	Thu, May 23, 2013	39.56	40.30	39.11	40.24
5288	NYSE	HMC	Wed, May 22, 2013	41.88	42.13	41.19	41.27
5287	NYSE	HMC	Tue, May 21, 2013	41.77	42.00	41.70	41.88
5286	NYSE	HMC	Mon, May 20, 2013	41.66	41.90	41.55	41.76
5285	NYSE	HMC	Fri, May 17, 2013	41.06	41.45	40.97	41.41
5284	NYSE	HMC	Thu, May 16, 2013	41.00	41.00	40.64	40.67
5283	NYSE	HMC	Wed, May 15, 2013	41.00	41.38	40.96	41.35
5282	NYSE	HMC	Tue, May 14, 2013	40.32	40.88	40.28	40.70
5281	NYSE	HMC	Mon, May 13, 2013	40.99	40.99	40.51	40.83
5280	NYSE	HMC	Fri, May 10, 2013	40.27	40.51	40.19	40.39
5279	NYSE	HMC	Thu, May 9, 2013	40.05	40.45	39.95	40.28
5278	NYSE	HMC	Wed, May 8, 2013	40.28	40.77	40.19	40.60
5277	NYSE	HMC	Tue, May 7, 2013	40.35	40.52	40.26	40.38
5276	NYSE	HMC	Mon, May 6, 2013	40.25	40.26	40.00	40.08
5275	NYSE	HMC	Fri, May 3, 2013	39.99	40.27	39.92	40.24
5274	NYSE	HMC	Thu, May 2, 2013	39.54	39.76	39.34	39.63
5273	NYSE	HMC	Wed, May 1, 2013	39.39	39.51	39.14	39.19
5272	NYSE	HMC	Tue, Apr 30, 2013	39.83	39.99	39.67	39.98
5271	NYSE	HMC	Mon, Apr 29, 2013	40.45	40.84	40.41	40.71
5270	NYSE	HMC	Fri, Apr 26, 2013	40.35	40.54	39.97	40.39
5269	NYSE	HMC	Thu, Apr 25, 2013	40.34	41.03	40.34	40.78
5268	NYSE	HMC	Wed, Apr 24, 2013	39.96	40.34	39.94	40.04
5267	NYSE	HMC	Tue, Apr 23, 2013	39.53	39.94	39.42	39.90
5266	NYSE	HMC	Mon, Apr 22, 2013	39.49	39.78	39.19	39.69
5265	NYSE	HMC	Fri, Apr 19, 2013	39.18	39.77	39.16	39.66
5264	NYSE	HMC	Thu, Apr 18, 2013	39.47	39.56	39.01	39.10
5263	NYSE	HMC	Wed, Apr 17, 2013	39.76	39.80	39.23	39.49
5262	NYSE	HMC	Tue, Apr 16, 2013	39.55	39.63	39.30	39.47
5261	NYSE	HMC	Mon, Apr 15, 2013	39.50	39.62	38.87	38.90
5260	NYSE	HMC	Fri, Apr 12, 2013	39.77	39.84	39.50	39.84
5259	NYSE	HMC	Thu, Apr 11, 2013	39.45	40.15	39.39	39.97
5258	NYSE	HMC	Wed, Apr 10, 2013	38.74	39.11	38.74	38.96
5257	NYSE	HMC	Tue, Apr 9, 2013	38.32	38.78	38.24	38.59
5256	NYSE	HMC	Mon, Apr 8, 2013	38.78	39.29	38.64	39.19
5255	NYSE	HMC	Fri, Apr 5, 2013	38.23	38.76	38.01	38.60
5254	NYSE	HMC	Thu, Apr 4, 2013	39.03	39.25	38.94	39.21
5253	NYSE	HMC	Wed, Apr 3, 2013	37.80	37.84	37.14	37.20
5252	NYSE	HMC	Tue, Apr 2, 2013	36.60	36.98	36.37	36.62
5251	NYSE	HMC	Mon, Apr 1, 2013	37.07	37.08	36.73	36.99
5250	NYSE	HMC	Thu, Mar 28, 2013	38.30	38.40	38.18	38.26
5249	NYSE	HMC	Wed, Mar 27, 2013	38.46	38.84	38.37	38.79
5248	NYSE	HMC	Tue, Mar 26, 2013	38.59	38.60	38.39	38.60
5247	NYSE	HMC	Mon, Mar 25, 2013	38.87	38.98	38.39	38.55
5246	NYSE	HMC	Fri, Mar 22, 2013	39.05	39.18	39.00	39.05
5245	NYSE	HMC	Thu, Mar 21, 2013	39.48	39.49	39.00	39.05
5244	NYSE	HMC	Wed, Mar 20, 2013	39.68	40.00	39.63	39.96
5243	NYSE	HMC	Tue, Mar 19, 2013	39.51	39.70	39.27	39.52
5242	NYSE	HMC	Mon, Mar 18, 2013	39.32	39.49	39.15	39.19
5241	NYSE	HMC	Fri, Mar 15, 2013	39.40	39.62	39.33	39.50
5240	NYSE	HMC	Thu, Mar 14, 2013	38.87	39.02	38.74	39.01
5239	NYSE	HMC	Wed, Mar 13, 2013	38.99	39.31	38.83	39.10
5238	NYSE	HMC	Tue, Mar 12, 2013	38.73	38.78	38.49	38.62
5237	NYSE	HMC	Mon, Mar 11, 2013	39.02	39.15	38.79	39.15
5236	NYSE	HMC	Fri, Mar 8, 2013	38.37	38.76	38.22	38.70
5235	NYSE	HMC	Thu, Mar 7, 2013	38.33	38.40	38.13	38.15
5234	NYSE	HMC	Wed, Mar 6, 2013	38.21	38.53	38.17	38.34
5233	NYSE	HMC	Tue, Mar 5, 2013	37.59	37.96	37.59	37.89
5232	NYSE	HMC	Mon, Mar 4, 2013	37.41	37.41	37.14	37.41
5231	NYSE	HMC	Fri, Mar 1, 2013	37.34	37.67	37.19	37.60
5230	NYSE	HMC	Thu, Feb 28, 2013	37.26	37.63	37.02	37.44
5229	NYSE	HMC	Wed, Feb 27, 2013	36.37	36.94	36.28	36.85
5228	NYSE	HMC	Tue, Feb 26, 2013	36.97	37.01	36.53	36.99
5227	NYSE	HMC	Mon, Feb 25, 2013	37.50	37.63	36.50	36.57
5226	NYSE	HMC	Fri, Feb 22, 2013	37.35	37.56	37.25	37.56
5225	NYSE	HMC	Thu, Feb 21, 2013	37.09	37.20	36.48	36.85
5224	NYSE	HMC	Wed, Feb 20, 2013	37.70	37.82	37.20	37.25
5223	NYSE	HMC	Tue, Feb 19, 2013	37.68	37.80	37.51	37.70
5222	NYSE	HMC	Fri, Feb 15, 2013	37.61	37.82	37.47	37.56
5221	NYSE	HMC	Thu, Feb 14, 2013	37.45	37.56	37.37	37.49
5220	NYSE	HMC	Wed, Feb 13, 2013	38.05	38.20	37.87	37.98
5219	NYSE	HMC	Tue, Feb 12, 2013	37.89	37.99	37.68	37.85
5218	NYSE	HMC	Mon, Feb 11, 2013	38.21	38.61	38.15	38.49
5217	NYSE	HMC	Fri, Feb 8, 2013	37.82	38.07	37.82	37.89
5216	NYSE	HMC	Thu, Feb 7, 2013	38.47	38.50	37.86	38.32
5215	NYSE	HMC	Wed, Feb 6, 2013	37.77	38.25	37.75	38.25
5214	NYSE	HMC	Tue, Feb 5, 2013	38.09	38.12	37.89	38.02
5213	NYSE	HMC	Mon, Feb 4, 2013	38.32	38.33	37.90	37.97
5212	NYSE	HMC	Fri, Feb 1, 2013	38.01	38.66	38.01	38.62
5211	NYSE	HMC	Thu, Jan 31, 2013	37.90	38.02	37.51	37.69
5210	NYSE	HMC	Wed, Jan 30, 2013	38.26	38.41	38.05	38.10
5209	NYSE	HMC	Tue, Jan 29, 2013	37.80	38.12	37.66	38.01
5208	NYSE	HMC	Mon, Jan 28, 2013	37.55	37.61	37.26	37.39
5207	NYSE	HMC	Fri, Jan 25, 2013	38.24	38.35	37.84	37.95
5206	NYSE	HMC	Thu, Jan 24, 2013	37.84	38.22	37.62	37.92
5205	NYSE	HMC	Wed, Jan 23, 2013	37.44	37.46	37.17	37.26
5204	NYSE	HMC	Tue, Jan 22, 2013	37.29	37.40	36.88	37.30
5203	NYSE	HMC	Fri, Jan 18, 2013	38.49	38.61	38.26	38.48
5202	NYSE	HMC	Thu, Jan 17, 2013	38.13	38.75	38.00	38.54
5201	NYSE	HMC	Wed, Jan 16, 2013	37.14	37.89	37.14	37.75
5200	NYSE	HMC	Tue, Jan 15, 2013	37.88	38.22	37.76	38.13
5199	NYSE	HMC	Mon, Jan 14, 2013	38.18	38.64	37.47	38.48
5198	NYSE	HMC	Fri, Jan 11, 2013	38.18	38.27	38.09	38.16
5197	NYSE	HMC	Thu, Jan 10, 2013	38.03	38.17	37.89	38.17
5196	NYSE	HMC	Wed, Jan 9, 2013	37.30	37.43	37.22	37.35
5195	NYSE	HMC	Tue, Jan 8, 2013	36.68	36.74	36.18	36.38
5194	NYSE	HMC	Mon, Jan 7, 2013	36.82	37.34	36.65	37.16
5193	NYSE	HMC	Fri, Jan 4, 2013	37.32	37.79	37.31	37.75
5192	NYSE	HMC	Thu, Jan 3, 2013	37.96	38.30	37.80	37.89
5191	NYSE	HMC	Wed, Jan 2, 2013	37.69	38.40	37.69	38.36
5190	NYSE	HMC	Mon, Dec 31, 2012	36.35	37.00	36.34	36.94
5189	NYSE	HMC	Fri, Dec 28, 2012	36.37	36.64	36.32	36.42
5188	NYSE	HMC	Thu, Dec 27, 2012	36.43	36.69	36.22	36.63
5187	NYSE	HMC	Wed, Dec 26, 2012	36.15	36.25	36.05	36.13
5186	NYSE	HMC	Mon, Dec 24, 2012	36.18	36.26	36.12	36.21
5185	NYSE	HMC	Fri, Dec 21, 2012	35.81	36.12	35.74	36.08
5184	NYSE	HMC	Thu, Dec 20, 2012	35.98	36.42	35.96	36.42
5183	NYSE	HMC	Wed, Dec 19, 2012	36.38	36.53	36.03	36.10
5182	NYSE	HMC	Tue, Dec 18, 2012	34.56	34.94	34.50	34.91
5181	NYSE	HMC	Mon, Dec 17, 2012	33.67	33.96	33.67	33.96
5180	NYSE	HMC	Fri, Dec 14, 2012	33.66	33.85	33.65	33.72
5179	NYSE	HMC	Thu, Dec 13, 2012	33.68	33.76	33.53	33.64
5178	NYSE	HMC	Wed, Dec 12, 2012	33.27	33.68	33.27	33.57
5177	NYSE	HMC	Tue, Dec 11, 2012	32.96	33.21	32.55	33.05
5176	NYSE	HMC	Mon, Dec 10, 2012	33.24	33.31	33.03	33.16
5175	NYSE	HMC	Fri, Dec 7, 2012	33.45	33.58	33.39	33.58
5174	NYSE	HMC	Thu, Dec 6, 2012	33.20	33.27	33.11	33.27
5173	NYSE	HMC	Wed, Dec 5, 2012	32.81	33.06	32.73	32.88
5172	NYSE	HMC	Tue, Dec 4, 2012	33.13	33.22	33.04	33.11
5171	NYSE	HMC	Mon, Dec 3, 2012	32.83	32.96	32.62	32.66
5170	NYSE	HMC	Fri, Nov 30, 2012	33.18	33.37	33.10	33.30
5169	NYSE	HMC	Thu, Nov 29, 2012	33.27	33.61	33.09	33.59
5168	NYSE	HMC	Wed, Nov 28, 2012	32.31	32.78	32.18	32.73
5167	NYSE	HMC	Tue, Nov 27, 2012	33.04	33.08	32.80	32.89
5166	NYSE	HMC	Mon, Nov 26, 2012	33.44	33.60	33.31	33.52
5165	NYSE	HMC	Fri, Nov 23, 2012	33.50	33.61	33.35	33.58
5164	NYSE	HMC	Wed, Nov 21, 2012	32.56	32.75	32.51	32.68
5163	NYSE	HMC	Tue, Nov 20, 2012	31.73	31.79	31.57	31.73
5162	NYSE	HMC	Mon, Nov 19, 2012	32.09	32.37	32.08	32.23
5161	NYSE	HMC	Fri, Nov 16, 2012	32.06	32.13	31.60	31.95
5160	NYSE	HMC	Thu, Nov 15, 2012	30.48	30.95	30.40	30.91
5159	NYSE	HMC	Wed, Nov 14, 2012	29.66	29.82	29.26	29.36
5158	NYSE	HMC	Tue, Nov 13, 2012	29.54	29.80	29.51	29.55
5157	NYSE	HMC	Mon, Nov 12, 2012	29.78	29.83	29.56	29.56
5156	NYSE	HMC	Fri, Nov 9, 2012	29.79	30.16	29.79	29.95
5155	NYSE	HMC	Thu, Nov 8, 2012	29.97	30.11	29.80	29.82
5154	NYSE	HMC	Wed, Nov 7, 2012	30.75	30.75	30.24	30.41
5153	NYSE	HMC	Tue, Nov 6, 2012	30.94	31.07	30.83	30.91
5152	NYSE	HMC	Mon, Nov 5, 2012	30.86	31.10	30.82	31.10
5151	NYSE	HMC	Fri, Nov 2, 2012	30.81	30.83	30.45	30.47
5150	NYSE	HMC	Thu, Nov 1, 2012	29.98	30.45	29.90	30.35
5149	NYSE	HMC	Wed, Oct 31, 2012	30.19	30.30	30.00	30.16
5148	NYSE	HMC	Fri, Oct 26, 2012	31.61	31.77	31.44	31.58
5147	NYSE	HMC	Thu, Oct 25, 2012	32.39	32.51	32.17	32.43
5146	NYSE	HMC	Wed, Oct 24, 2012	32.15	32.24	31.72	31.81
5145	NYSE	HMC	Tue, Oct 23, 2012	32.21	32.24	31.90	32.15
5144	NYSE	HMC	Mon, Oct 22, 2012	32.79	32.83	32.51	32.78
5143	NYSE	HMC	Fri, Oct 19, 2012	32.27	32.27	31.72	31.88
5142	NYSE	HMC	Thu, Oct 18, 2012	32.05	32.18	31.98	32.08
5141	NYSE	HMC	Wed, Oct 17, 2012	31.49	31.49	31.32	31.43
5140	NYSE	HMC	Tue, Oct 16, 2012	31.13	31.43	31.13	31.43
5139	NYSE	HMC	Mon, Oct 15, 2012	30.98	31.04	30.76	31.04
5138	NYSE	HMC	Fri, Oct 12, 2012	30.29	30.29	29.88	29.90
5137	NYSE	HMC	Thu, Oct 11, 2012	29.85	30.10	29.85	29.97
5136	NYSE	HMC	Wed, Oct 10, 2012	29.84	29.85	29.56	29.61
5135	NYSE	HMC	Tue, Oct 9, 2012	30.04	30.13	29.78	29.83
5134	NYSE	HMC	Mon, Oct 8, 2012	30.43	30.58	30.40	30.52
5133	NYSE	HMC	Fri, Oct 5, 2012	31.10	31.14	30.50	30.57
5132	NYSE	HMC	Thu, Oct 4, 2012	31.09	31.25	30.93	31.20
5131	NYSE	HMC	Wed, Oct 3, 2012	30.53	30.53	30.25	30.37
5130	NYSE	HMC	Tue, Oct 2, 2012	30.63	30.77	30.38	30.58
5129	NYSE	HMC	Mon, Oct 1, 2012	30.82	30.95	30.58	30.59
5128	NYSE	HMC	Fri, Sep 28, 2012	30.92	30.97	30.76	30.90
5127	NYSE	HMC	Thu, Sep 27, 2012	31.74	31.94	31.60	31.86
5126	NYSE	HMC	Wed, Sep 26, 2012	31.60	31.75	31.18	31.47
5125	NYSE	HMC	Tue, Sep 25, 2012	32.60	32.66	32.22	32.23
5124	NYSE	HMC	Mon, Sep 24, 2012	32.65	32.86	32.48	32.73
5123	NYSE	HMC	Fri, Sep 21, 2012	33.45	33.51	33.32	33.34
5122	NYSE	HMC	Thu, Sep 20, 2012	33.54	33.64	33.45	33.48
5121	NYSE	HMC	Wed, Sep 19, 2012	33.72	34.06	33.72	33.91
5120	NYSE	HMC	Tue, Sep 18, 2012	33.22	33.42	33.11	33.33
5119	NYSE	HMC	Mon, Sep 17, 2012	34.60	34.60	33.83	33.90
5118	NYSE	HMC	Fri, Sep 14, 2012	34.57	34.81	34.56	34.70
5117	NYSE	HMC	Thu, Sep 13, 2012	33.65	34.35	33.50	34.34
5116	NYSE	HMC	Wed, Sep 12, 2012	33.74	33.80	33.54	33.66
5115	NYSE	HMC	Tue, Sep 11, 2012	33.19	33.30	33.14	33.16
5114	NYSE	HMC	Mon, Sep 10, 2012	33.09	33.19	32.97	33.00
5113	NYSE	HMC	Fri, Sep 7, 2012	32.77	33.20	32.77	33.11
5112	NYSE	HMC	Thu, Sep 6, 2012	31.73	32.25	31.68	32.23
5111	NYSE	HMC	Wed, Sep 5, 2012	31.33	31.54	31.23	31.46
5110	NYSE	HMC	Tue, Sep 4, 2012	31.54	31.77	31.37	31.62
5109	NYSE	HMC	Fri, Aug 31, 2012	31.75	32.02	31.58	31.89
5108	NYSE	HMC	Thu, Aug 30, 2012	32.12	32.16	31.96	32.02
5107	NYSE	HMC	Wed, Aug 29, 2012	32.62	32.65	32.52	32.59
5106	NYSE	HMC	Tue, Aug 28, 2012	32.59	32.65	32.49	32.54
5105	NYSE	HMC	Mon, Aug 27, 2012	33.29	33.29	32.99	33.00
5104	NYSE	HMC	Fri, Aug 24, 2012	33.11	33.40	33.00	33.33
5103	NYSE	HMC	Thu, Aug 23, 2012	33.34	33.35	33.04	33.17
5102	NYSE	HMC	Wed, Aug 22, 2012	33.21	33.44	33.10	33.36
5101	NYSE	HMC	Tue, Aug 21, 2012	33.58	33.76	33.28	33.35
5100	NYSE	HMC	Mon, Aug 20, 2012	33.32	33.36	33.15	33.23
5099	NYSE	HMC	Fri, Aug 17, 2012	33.40	33.40	33.25	33.32
5098	NYSE	HMC	Thu, Aug 16, 2012	32.36	32.86	32.34	32.81
5097	NYSE	HMC	Wed, Aug 15, 2012	32.00	32.19	31.95	32.07
5096	NYSE	HMC	Tue, Aug 14, 2012	32.14	32.19	31.88	31.92
5095	NYSE	HMC	Mon, Aug 13, 2012	32.29	32.31	32.01	32.14
5094	NYSE	HMC	Fri, Aug 10, 2012	31.75	32.09	31.68	32.06
5093	NYSE	HMC	Thu, Aug 9, 2012	32.52	32.57	32.39	32.43
5092	NYSE	HMC	Wed, Aug 8, 2012	32.16	32.40	32.15	32.31
5091	NYSE	HMC	Tue, Aug 7, 2012	32.10	32.39	32.10	32.24
5090	NYSE	HMC	Mon, Aug 6, 2012	31.58	31.86	31.58	31.73
5089	NYSE	HMC	Fri, Aug 3, 2012	30.96	31.41	30.83	31.33
5088	NYSE	HMC	Thu, Aug 2, 2012	30.17	30.48	29.86	30.29
5087	NYSE	HMC	Wed, Aug 1, 2012	30.92	31.01	28.50	30.21
5086	NYSE	HMC	Tue, Jul 31, 2012	32.12	32.15	31.48	31.50
5085	NYSE	HMC	Mon, Jul 30, 2012	31.86	32.07	31.83	32.02
5084	NYSE	HMC	Fri, Jul 27, 2012	31.76	32.50	31.55	32.40
5083	NYSE	HMC	Thu, Jul 26, 2012	30.89	31.21	30.80	31.16
5082	NYSE	HMC	Wed, Jul 25, 2012	30.60	30.62	30.29	30.43
5081	NYSE	HMC	Tue, Jul 24, 2012	30.88	30.89	30.34	30.48
5080	NYSE	HMC	Mon, Jul 23, 2012	30.97	31.10	30.79	31.06
5079	NYSE	HMC	Fri, Jul 20, 2012	31.55	31.61	31.32	31.34
5078	NYSE	HMC	Thu, Jul 19, 2012	31.97	32.07	31.90	31.99
5077	NYSE	HMC	Wed, Jul 18, 2012	31.41	31.78	31.36	31.65
5076	NYSE	HMC	Tue, Jul 17, 2012	31.35	31.49	31.08	31.38
5075	NYSE	HMC	Mon, Jul 16, 2012	31.44	31.69	31.40	31.58
5074	NYSE	HMC	Fri, Jul 13, 2012	31.25	31.74	31.22	31.70
5073	NYSE	HMC	Thu, Jul 12, 2012	31.58	31.72	31.22	31.40
5072	NYSE	HMC	Wed, Jul 11, 2012	32.44	32.53	32.18	32.43
5071	NYSE	HMC	Tue, Jul 10, 2012	32.70	32.77	32.20	32.29
5070	NYSE	HMC	Mon, Jul 9, 2012	32.94	33.01	32.70	32.98
5069	NYSE	HMC	Fri, Jul 6, 2012	33.77	33.84	33.56	33.75
5068	NYSE	HMC	Thu, Jul 5, 2012	34.19	34.32	34.01	34.12
5067	NYSE	HMC	Tue, Jul 3, 2012	34.46	34.66	34.25	34.62
5066	NYSE	HMC	Mon, Jul 2, 2012	34.47	34.54	34.05	34.27
5065	NYSE	HMC	Fri, Jun 29, 2012	34.56	34.67	34.37	34.66
5064	NYSE	HMC	Thu, Jun 28, 2012	33.10	33.30	32.87	33.28
5063	NYSE	HMC	Wed, Jun 27, 2012	32.75	32.96	32.69	32.91
5062	NYSE	HMC	Tue, Jun 26, 2012	32.83	32.86	32.44	32.64
5061	NYSE	HMC	Mon, Jun 25, 2012	32.95	33.07	32.70	32.83
5060	NYSE	HMC	Fri, Jun 22, 2012	33.43	33.48	33.22	33.34
5059	NYSE	HMC	Thu, Jun 21, 2012	33.56	33.71	32.79	32.82
5058	NYSE	HMC	Wed, Jun 20, 2012	32.77	32.90	32.53	32.68
5057	NYSE	HMC	Tue, Jun 19, 2012	32.65	32.86	32.58	32.81
5056	NYSE	HMC	Mon, Jun 18, 2012	32.37	32.49	32.27	32.34
5055	NYSE	HMC	Fri, Jun 15, 2012	32.19	32.47	32.11	32.36
5054	NYSE	HMC	Thu, Jun 14, 2012	31.76	32.12	31.74	32.00
5053	NYSE	HMC	Wed, Jun 13, 2012	31.90	32.05	31.60	31.75
5052	NYSE	HMC	Tue, Jun 12, 2012	31.85	31.96	31.66	31.96
5051	NYSE	HMC	Mon, Jun 11, 2012	31.97	32.05	31.47	31.52
5050	NYSE	HMC	Fri, Jun 8, 2012	31.38	31.66	31.25	31.62
5049	NYSE	HMC	Thu, Jun 7, 2012	32.06	32.23	31.74	31.74
5048	NYSE	HMC	Wed, Jun 6, 2012	31.51	31.95	31.49	31.92
5047	NYSE	HMC	Tue, Jun 5, 2012	30.85	31.09	30.70	31.03
5046	NYSE	HMC	Mon, Jun 4, 2012	30.65	30.71	30.30	30.53
5045	NYSE	HMC	Fri, Jun 1, 2012	31.05	31.27	30.71	30.72
5044	NYSE	HMC	Thu, May 31, 2012	31.90	31.99	31.64	31.79
5043	NYSE	HMC	Wed, May 30, 2012	32.17	32.18	31.89	31.96
5042	NYSE	HMC	Tue, May 29, 2012	32.22	32.37	32.07	32.29
5041	NYSE	HMC	Fri, May 25, 2012	31.99	32.06	31.86	31.92
5040	NYSE	HMC	Thu, May 24, 2012	32.36	32.37	31.96	32.20
5039	NYSE	HMC	Wed, May 23, 2012	32.32	32.49	32.10	32.48
5038	NYSE	HMC	Tue, May 22, 2012	32.70	32.95	32.51	32.64
5037	NYSE	HMC	Mon, May 21, 2012	32.20	32.65	32.16	32.62
5036	NYSE	HMC	Fri, May 18, 2012	32.56	32.61	32.13	32.21
5035	NYSE	HMC	Thu, May 17, 2012	32.76	32.89	32.62	32.75
5034	NYSE	HMC	Wed, May 16, 2012	32.34	32.67	32.19	32.26
5033	NYSE	HMC	Tue, May 15, 2012	33.09	33.23	32.84	32.88
5032	NYSE	HMC	Mon, May 14, 2012	33.80	33.87	33.64	33.64
5031	NYSE	HMC	Fri, May 11, 2012	34.37	34.68	34.26	34.30
5030	NYSE	HMC	Thu, May 10, 2012	34.33	34.40	34.12	34.20
5029	NYSE	HMC	Wed, May 9, 2012	33.74	34.33	33.74	34.03
5028	NYSE	HMC	Tue, May 8, 2012	33.68	33.74	33.36	33.67
5027	NYSE	HMC	Mon, May 7, 2012	33.74	33.94	33.68	33.80
5026	NYSE	HMC	Fri, May 4, 2012	34.47	34.47	34.15	34.29
5025	NYSE	HMC	Thu, May 3, 2012	34.87	34.93	34.50	34.59
5024	NYSE	HMC	Wed, May 2, 2012	34.85	35.12	34.79	34.97
5023	NYSE	HMC	Tue, May 1, 2012	35.07	35.38	35.01	35.28
5022	NYSE	HMC	Mon, Apr 30, 2012	36.35	36.39	35.92	36.04
5021	NYSE	HMC	Fri, Apr 27, 2012	36.60	36.88	36.50	36.53
5020	NYSE	HMC	Thu, Apr 26, 2012	35.54	36.10	35.54	35.97
5019	NYSE	HMC	Wed, Apr 25, 2012	35.57	35.61	35.29	35.61
5018	NYSE	HMC	Tue, Apr 24, 2012	35.44	35.66	35.38	35.49
5017	NYSE	HMC	Mon, Apr 23, 2012	35.00	35.04	34.67	35.00
5016	NYSE	HMC	Fri, Apr 20, 2012	35.28	35.41	35.11	35.16
5015	NYSE	HMC	Thu, Apr 19, 2012	35.59	35.84	35.21	35.23
5014	NYSE	HMC	Wed, Apr 18, 2012	35.53	35.74	35.49	35.69
5013	NYSE	HMC	Tue, Apr 17, 2012	35.39	35.64	35.24	35.45
5012	NYSE	HMC	Mon, Apr 16, 2012	35.85	35.88	35.58	35.68
5011	NYSE	HMC	Fri, Apr 13, 2012	35.96	36.05	35.73	35.77
5010	NYSE	HMC	Thu, Apr 12, 2012	36.15	36.56	36.02	36.56
5009	NYSE	HMC	Wed, Apr 11, 2012	35.96	36.12	35.81	36.03
5008	NYSE	HMC	Tue, Apr 10, 2012	36.08	36.22	35.50	35.62
5007	NYSE	HMC	Mon, Apr 9, 2012	36.00	36.50	35.95	36.13
5006	NYSE	HMC	Thu, Apr 5, 2012	36.96	37.24	36.86	37.02
5005	NYSE	HMC	Wed, Apr 4, 2012	37.40	37.40	36.95	37.32
5004	NYSE	HMC	Tue, Apr 3, 2012	38.96	38.96	38.17	38.39
5003	NYSE	HMC	Mon, Apr 2, 2012	38.44	38.92	38.41	38.84
5002	NYSE	HMC	Fri, Mar 30, 2012	38.51	38.51	38.25	38.43
5001	NYSE	HMC	Thu, Mar 29, 2012	38.27	38.32	38.04	38.24
5000	NYSE	HMC	Wed, Mar 28, 2012	38.90	38.96	38.49	38.83
4999	NYSE	HMC	Tue, Mar 27, 2012	38.94	39.25	38.82	38.86
4998	NYSE	HMC	Mon, Mar 26, 2012	38.41	38.49	38.16	38.48
4997	NYSE	HMC	Fri, Mar 23, 2012	38.26	38.36	37.99	38.34
4996	NYSE	HMC	Thu, Mar 22, 2012	38.92	39.00	38.74	38.83
4995	NYSE	HMC	Wed, Mar 21, 2012	38.42	38.58	38.24	38.42
4994	NYSE	HMC	Tue, Mar 20, 2012	38.49	38.51	38.29	38.43
4993	NYSE	HMC	Mon, Mar 19, 2012	38.89	38.89	38.71	38.84
4992	NYSE	HMC	Fri, Mar 16, 2012	39.30	39.35	39.09	39.09
4991	NYSE	HMC	Thu, Mar 15, 2012	39.21	39.27	39.05	39.20
4990	NYSE	HMC	Wed, Mar 14, 2012	38.41	38.41	38.08	38.17
4989	NYSE	HMC	Tue, Mar 13, 2012	37.82	38.08	37.64	38.08
4988	NYSE	HMC	Mon, Mar 12, 2012	37.83	37.92	37.57	37.66
4987	NYSE	HMC	Fri, Mar 9, 2012	38.08	38.39	38.06	38.30
4986	NYSE	HMC	Thu, Mar 8, 2012	37.55	37.71	37.44	37.70
4985	NYSE	HMC	Wed, Mar 7, 2012	36.84	37.10	36.77	37.06
4984	NYSE	HMC	Tue, Mar 6, 2012	36.33	36.47	36.23	36.40
4983	NYSE	HMC	Mon, Mar 5, 2012	37.43	37.43	36.96	37.20
4982	NYSE	HMC	Fri, Mar 2, 2012	37.89	37.94	37.58	37.86
4981	NYSE	HMC	Thu, Mar 1, 2012	38.12	38.49	38.11	38.44
4980	NYSE	HMC	Wed, Feb 29, 2012	38.60	38.64	38.10	38.12
4979	NYSE	HMC	Tue, Feb 28, 2012	38.84	38.88	38.61	38.84
4978	NYSE	HMC	Mon, Feb 27, 2012	38.27	38.68	38.12	38.57
4977	NYSE	HMC	Fri, Feb 24, 2012	38.60	38.60	38.37	38.50
4976	NYSE	HMC	Thu, Feb 23, 2012	37.32	37.53	37.12	37.50
4975	NYSE	HMC	Wed, Feb 22, 2012	37.13	37.33	37.13	37.28
4974	NYSE	HMC	Tue, Feb 21, 2012	37.00	37.00	36.63	36.79
4973	NYSE	HMC	Fri, Feb 17, 2012	37.56	37.62	37.29	37.43
4972	NYSE	HMC	Thu, Feb 16, 2012	36.70	37.12	36.61	37.09
4971	NYSE	HMC	Wed, Feb 15, 2012	36.70	36.89	36.46	36.59
4970	NYSE	HMC	Tue, Feb 14, 2012	35.81	35.89	35.65	35.88
4969	NYSE	HMC	Mon, Feb 13, 2012	35.79	35.87	35.67	35.83
4968	NYSE	HMC	Fri, Feb 10, 2012	35.62	35.62	35.29	35.44
4967	NYSE	HMC	Thu, Feb 9, 2012	36.61	36.68	36.22	36.45
4966	NYSE	HMC	Wed, Feb 8, 2012	36.72	36.86	36.39	36.64
4965	NYSE	HMC	Tue, Feb 7, 2012	35.98	36.23	35.90	36.14
4964	NYSE	HMC	Mon, Feb 6, 2012	35.73	35.98	35.68	35.86
4963	NYSE	HMC	Fri, Feb 3, 2012	35.48	35.78	35.45	35.60
4962	NYSE	HMC	Thu, Feb 2, 2012	35.61	35.75	35.50	35.68
4961	NYSE	HMC	Wed, Feb 1, 2012	35.24	35.48	34.98	35.19
4960	NYSE	HMC	Tue, Jan 31, 2012	33.96	34.40	33.72	34.05
4959	NYSE	HMC	Mon, Jan 30, 2012	34.71	35.07	34.70	35.01
4958	NYSE	HMC	Fri, Jan 27, 2012	35.05	35.22	34.82	34.96
4957	NYSE	HMC	Thu, Jan 26, 2012	35.50	35.59	34.98	35.15
4956	NYSE	HMC	Wed, Jan 25, 2012	35.23	35.58	35.07	35.43
4955	NYSE	HMC	Tue, Jan 24, 2012	34.37	34.75	34.30	34.62
4954	NYSE	HMC	Mon, Jan 23, 2012	34.58	34.94	34.58	34.85
4953	NYSE	HMC	Fri, Jan 20, 2012	34.17	34.57	34.17	34.54
4952	NYSE	HMC	Thu, Jan 19, 2012	33.69	33.93	33.45	33.88
4951	NYSE	HMC	Wed, Jan 18, 2012	33.29	33.56	33.20	33.52
4950	NYSE	HMC	Tue, Jan 17, 2012	33.42	33.47	33.17	33.20
4949	NYSE	HMC	Fri, Jan 13, 2012	33.02	33.15	32.90	33.05
4948	NYSE	HMC	Thu, Jan 12, 2012	32.33	32.58	32.26	32.44
4947	NYSE	HMC	Wed, Jan 11, 2012	32.21	32.38	32.03	32.31
4946	NYSE	HMC	Tue, Jan 10, 2012	32.50	32.75	32.47	32.61
4945	NYSE	HMC	Mon, Jan 9, 2012	32.10	32.19	31.86	32.05
4944	NYSE	HMC	Fri, Jan 6, 2012	31.99	32.19	31.74	32.13
4943	NYSE	HMC	Thu, Jan 5, 2012	31.65	32.00	31.61	31.88
4942	NYSE	HMC	Wed, Jan 4, 2012	31.65	31.81	31.55	31.60
4941	NYSE	HMC	Tue, Jan 3, 2012	31.18	31.41	31.11	31.34
4940	NYSE	HMC	Fri, Dec 30, 2011	30.08	30.72	30.05	30.55
4939	NYSE	HMC	Thu, Dec 29, 2011	29.67	29.99	29.62	29.96
4938	NYSE	HMC	Wed, Dec 28, 2011	30.04	30.11	29.64	29.69
4937	NYSE	HMC	Tue, Dec 27, 2011	30.11	30.11	29.82	29.84
4936	NYSE	HMC	Fri, Dec 23, 2011	29.94	30.32	29.94	30.26
4935	NYSE	HMC	Thu, Dec 22, 2011	29.63	29.96	29.53	29.96
4934	NYSE	HMC	Wed, Dec 21, 2011	29.77	29.77	29.38	29.64
4933	NYSE	HMC	Tue, Dec 20, 2011	29.25	29.63	29.23	29.62
4932	NYSE	HMC	Mon, Dec 19, 2011	29.11	29.20	28.60	28.61
4931	NYSE	HMC	Fri, Dec 16, 2011	29.10	29.22	28.90	29.01
4930	NYSE	HMC	Thu, Dec 15, 2011	29.68	29.72	29.39	29.49
4929	NYSE	HMC	Wed, Dec 14, 2011	29.69	29.86	29.41	29.43
4928	NYSE	HMC	Tue, Dec 13, 2011	30.95	31.03	30.05	30.20
4927	NYSE	HMC	Mon, Dec 12, 2011	31.24	31.24	30.83	31.19
4926	NYSE	HMC	Fri, Dec 9, 2011	31.26	31.78	31.26	31.72
4925	NYSE	HMC	Thu, Dec 8, 2011	31.77	31.77	30.86	30.94
4924	NYSE	HMC	Wed, Dec 7, 2011	31.57	32.00	31.55	31.90
4923	NYSE	HMC	Tue, Dec 6, 2011	31.65	31.80	31.46	31.66
4922	NYSE	HMC	Mon, Dec 5, 2011	31.73	31.75	31.44	31.63
4921	NYSE	HMC	Fri, Dec 2, 2011	31.87	31.94	31.45	31.48
4920	NYSE	HMC	Thu, Dec 1, 2011	31.63	31.95	31.54	31.59
4919	NYSE	HMC	Wed, Nov 30, 2011	31.51	31.76	31.30	31.65
4918	NYSE	HMC	Tue, Nov 29, 2011	30.41	30.56	30.17	30.32
4917	NYSE	HMC	Mon, Nov 28, 2011	29.55	29.89	29.55	29.88
4916	NYSE	HMC	Fri, Nov 25, 2011	28.56	28.81	28.36	28.36
4915	NYSE	HMC	Wed, Nov 23, 2011	28.02	28.10	27.55	27.61
4914	NYSE	HMC	Tue, Nov 22, 2011	28.20	28.44	28.12	28.35
4913	NYSE	HMC	Mon, Nov 21, 2011	28.01	28.01	27.52	27.70
4912	NYSE	HMC	Fri, Nov 18, 2011	28.85	28.85	28.50	28.62
4911	NYSE	HMC	Thu, Nov 17, 2011	29.18	29.18	28.60	28.80
4910	NYSE	HMC	Wed, Nov 16, 2011	29.20	29.22	28.78	28.78
4909	NYSE	HMC	Tue, Nov 15, 2011	29.45	29.68	29.27	29.54
4908	NYSE	HMC	Mon, Nov 14, 2011	29.48	29.65	29.41	29.57
4907	NYSE	HMC	Fri, Nov 11, 2011	29.52	29.71	29.52	29.65
4906	NYSE	HMC	Thu, Nov 10, 2011	29.48	29.49	29.24	29.34
4905	NYSE	HMC	Wed, Nov 9, 2011	29.67	29.77	29.17	29.24
4904	NYSE	HMC	Tue, Nov 8, 2011	30.15	30.34	29.88	30.27
4903	NYSE	HMC	Mon, Nov 7, 2011	30.20	30.55	30.20	30.52
4902	NYSE	HMC	Fri, Nov 4, 2011	30.34	30.59	30.16	30.56
4901	NYSE	HMC	Thu, Nov 3, 2011	30.20	30.44	29.80	30.41
4900	NYSE	HMC	Wed, Nov 2, 2011	29.79	30.28	29.69	30.09
4899	NYSE	HMC	Tue, Nov 1, 2011	30.06	30.48	29.99	30.10
4898	NYSE	HMC	Mon, Oct 31, 2011	30.09	30.47	29.51	29.90
4897	NYSE	HMC	Fri, Oct 28, 2011	32.46	32.65	32.19	32.55
4896	NYSE	HMC	Thu, Oct 27, 2011	31.71	32.28	31.58	32.03
4895	NYSE	HMC	Wed, Oct 26, 2011	30.91	30.91	30.32	30.68
4894	NYSE	HMC	Tue, Oct 25, 2011	30.86	30.93	30.51	30.58
4893	NYSE	HMC	Mon, Oct 24, 2011	30.69	31.15	30.65	31.06
4892	NYSE	HMC	Fri, Oct 21, 2011	30.13	30.56	30.03	30.55
4891	NYSE	HMC	Thu, Oct 20, 2011	30.11	30.18	29.48	29.67
4890	NYSE	HMC	Wed, Oct 19, 2011	31.01	31.01	30.58	30.67
4889	NYSE	HMC	Tue, Oct 18, 2011	30.55	31.36	30.47	31.22
4888	NYSE	HMC	Mon, Oct 17, 2011	29.94	30.09	29.65	29.70
4887	NYSE	HMC	Fri, Oct 14, 2011	29.36	29.88	29.34	29.75
4886	NYSE	HMC	Thu, Oct 13, 2011	29.99	30.22	29.68	30.15
4885	NYSE	HMC	Wed, Oct 12, 2011	30.10	30.53	30.02	30.26
4884	NYSE	HMC	Tue, Oct 11, 2011	30.38	30.56	30.05	30.12
4883	NYSE	HMC	Mon, Oct 10, 2011	29.60	29.92	29.41	29.81
4882	NYSE	HMC	Fri, Oct 7, 2011	29.31	29.56	29.15	29.17
4881	NYSE	HMC	Thu, Oct 6, 2011	29.21	29.59	29.07	29.59
4880	NYSE	HMC	Wed, Oct 5, 2011	28.87	29.22	28.58	29.17
4879	NYSE	HMC	Tue, Oct 4, 2011	28.35	28.88	28.04	28.87
4878	NYSE	HMC	Mon, Oct 3, 2011	29.32	29.68	28.65	28.74
4877	NYSE	HMC	Fri, Sep 30, 2011	29.76	29.81	29.14	29.15
4876	NYSE	HMC	Thu, Sep 29, 2011	30.38	30.50	29.85	30.27
4875	NYSE	HMC	Wed, Sep 28, 2011	30.20	30.30	29.68	29.71
4874	NYSE	HMC	Tue, Sep 27, 2011	30.36	30.68	30.02	30.17
4873	NYSE	HMC	Mon, Sep 26, 2011	29.56	29.95	29.26	29.92
4872	NYSE	HMC	Fri, Sep 23, 2011	29.16	29.36	29.00	29.21
4871	NYSE	HMC	Thu, Sep 22, 2011	29.37	29.47	28.93	29.11
4870	NYSE	HMC	Wed, Sep 21, 2011	30.94	31.13	30.15	30.15
4869	NYSE	HMC	Tue, Sep 20, 2011	31.19	31.29	30.84	31.06
4868	NYSE	HMC	Mon, Sep 19, 2011	31.13	31.55	30.94	31.46
4867	NYSE	HMC	Fri, Sep 16, 2011	31.84	31.99	31.31	31.57
4866	NYSE	HMC	Thu, Sep 15, 2011	31.24	31.65	31.15	31.65
4865	NYSE	HMC	Wed, Sep 14, 2011	30.21	30.80	29.97	30.55
4864	NYSE	HMC	Tue, Sep 13, 2011	29.79	30.08	29.60	30.02
4863	NYSE	HMC	Mon, Sep 12, 2011	29.15	29.48	28.90	29.44
4862	NYSE	HMC	Fri, Sep 9, 2011	30.04	30.09	29.38	29.67
4861	NYSE	HMC	Thu, Sep 8, 2011	30.63	30.88	30.44	30.56
4860	NYSE	HMC	Wed, Sep 7, 2011	30.85	31.10	30.77	31.10
4859	NYSE	HMC	Tue, Sep 6, 2011	30.32	30.62	30.18	30.60
4858	NYSE	HMC	Fri, Sep 2, 2011	32.24	32.24	31.78	31.95
4857	NYSE	HMC	Thu, Sep 1, 2011	32.98	33.26	32.74	32.82
4856	NYSE	HMC	Wed, Aug 31, 2011	32.38	32.64	32.14	32.47
4855	NYSE	HMC	Tue, Aug 30, 2011	31.69	32.08	31.56	31.83
4854	NYSE	HMC	Mon, Aug 29, 2011	31.63	37.98	31.59	32.00
4853	NYSE	HMC	Fri, Aug 26, 2011	31.31	31.74	31.12	31.66
4852	NYSE	HMC	Thu, Aug 25, 2011	31.74	31.94	31.15	31.30
4851	NYSE	HMC	Wed, Aug 24, 2011	30.38	30.84	30.35	30.61
4850	NYSE	HMC	Tue, Aug 23, 2011	30.82	31.12	30.53	31.11
4849	NYSE	HMC	Mon, Aug 22, 2011	31.07	31.18	30.55	30.70
4848	NYSE	HMC	Fri, Aug 19, 2011	31.15	31.60	30.80	30.86
4847	NYSE	HMC	Thu, Aug 18, 2011	32.12	32.12	31.03	31.43
4846	NYSE	HMC	Wed, Aug 17, 2011	33.56	33.75	33.21	33.39
4845	NYSE	HMC	Tue, Aug 16, 2011	33.95	34.20	33.71	33.93
4844	NYSE	HMC	Mon, Aug 15, 2011	34.29	34.54	34.04	34.52
4843	NYSE	HMC	Fri, Aug 12, 2011	33.61	33.84	33.19	33.43
4842	NYSE	HMC	Thu, Aug 11, 2011	33.12	34.08	32.99	33.68
4841	NYSE	HMC	Wed, Aug 10, 2011	34.31	34.31	33.38	33.41
4840	NYSE	HMC	Tue, Aug 9, 2011	35.21	35.50	33.99	34.98
4839	NYSE	HMC	Mon, Aug 8, 2011	35.59	36.09	34.29	34.45
4838	NYSE	HMC	Fri, Aug 5, 2011	36.90	37.05	35.72	36.60
4837	NYSE	HMC	Thu, Aug 4, 2011	37.18	37.35	36.20	36.26
4836	NYSE	HMC	Wed, Aug 3, 2011	39.10	39.19	38.44	38.97
4835	NYSE	HMC	Tue, Aug 2, 2011	39.88	40.09	39.32	39.45
4834	NYSE	HMC	Mon, Aug 1, 2011	40.61	40.72	39.58	39.98
4833	NYSE	HMC	Fri, Jul 29, 2011	39.55	39.94	39.55	39.78
4832	NYSE	HMC	Thu, Jul 28, 2011	39.63	39.97	39.39	39.50
4831	NYSE	HMC	Wed, Jul 27, 2011	40.16	40.20	39.67	39.75
4830	NYSE	HMC	Tue, Jul 26, 2011	40.79	40.94	40.70	40.75
4829	NYSE	HMC	Mon, Jul 25, 2011	40.62	40.85	40.58	40.79
4828	NYSE	HMC	Fri, Jul 22, 2011	41.15	41.23	40.97	41.15
4827	NYSE	HMC	Thu, Jul 21, 2011	40.45	40.83	40.35	40.82
4826	NYSE	HMC	Wed, Jul 20, 2011	40.35	40.54	40.18	40.51
4825	NYSE	HMC	Tue, Jul 19, 2011	39.87	40.24	39.87	39.98
4824	NYSE	HMC	Mon, Jul 18, 2011	40.23	40.23	39.71	40.01
4823	NYSE	HMC	Fri, Jul 15, 2011	40.60	40.65	40.10	40.29
4822	NYSE	HMC	Thu, Jul 14, 2011	40.95	40.98	40.46	40.62
4821	NYSE	HMC	Wed, Jul 13, 2011	39.95	40.25	39.83	39.97
4820	NYSE	HMC	Tue, Jul 12, 2011	39.52	39.86	39.46	39.53
4819	NYSE	HMC	Mon, Jul 11, 2011	39.94	40.06	39.59	39.75
4818	NYSE	HMC	Fri, Jul 8, 2011	39.88	39.99	39.72	39.90
4817	NYSE	HMC	Thu, Jul 7, 2011	39.84	39.99	39.74	39.91
4816	NYSE	HMC	Wed, Jul 6, 2011	39.82	39.92	39.67	39.80
4815	NYSE	HMC	Tue, Jul 5, 2011	39.31	39.49	39.23	39.41
4814	NYSE	HMC	Fri, Jul 1, 2011	38.54	39.01	38.54	38.94
4813	NYSE	HMC	Thu, Jun 30, 2011	38.46	38.73	38.34	38.61
4812	NYSE	HMC	Wed, Jun 29, 2011	38.35	38.74	38.32	38.64
4811	NYSE	HMC	Tue, Jun 28, 2011	37.76	37.93	37.70	37.87
4810	NYSE	HMC	Mon, Jun 27, 2011	37.38	37.78	37.30	37.58
4809	NYSE	HMC	Fri, Jun 24, 2011	37.32	37.70	37.25	37.31
4808	NYSE	HMC	Thu, Jun 23, 2011	36.52	36.87	36.32	36.83
4807	NYSE	HMC	Wed, Jun 22, 2011	36.69	37.05	36.62	36.69
4806	NYSE	HMC	Tue, Jun 21, 2011	36.50	36.77	36.50	36.75
4805	NYSE	HMC	Mon, Jun 20, 2011	36.27	36.46	36.20	36.42
4804	NYSE	HMC	Fri, Jun 17, 2011	36.64	36.89	36.62	36.62
4803	NYSE	HMC	Thu, Jun 16, 2011	36.48	36.68	36.22	36.48
4802	NYSE	HMC	Wed, Jun 15, 2011	36.80	37.00	36.35	36.50
4801	NYSE	HMC	Tue, Jun 14, 2011	36.07	36.12	35.75	35.98
4800	NYSE	HMC	Mon, Jun 13, 2011	36.32	36.32	35.96	36.13
4799	NYSE	HMC	Fri, Jun 10, 2011	37.09	37.20	36.66	36.75
4798	NYSE	HMC	Thu, Jun 9, 2011	37.07	37.32	37.00	37.20
4797	NYSE	HMC	Wed, Jun 8, 2011	37.31	37.33	37.01	37.09
4796	NYSE	HMC	Tue, Jun 7, 2011	37.57	37.73	37.41	37.42
4795	NYSE	HMC	Mon, Jun 6, 2011	37.47	37.55	37.24	37.27
4794	NYSE	HMC	Fri, Jun 3, 2011	37.35	37.75	37.24	37.51
4793	NYSE	HMC	Thu, Jun 2, 2011	37.70	37.83	37.34	37.53
4792	NYSE	HMC	Wed, Jun 1, 2011	38.22	38.41	37.87	37.89
4791	NYSE	HMC	Tue, May 31, 2011	38.06	38.08	37.83	38.00
4790	NYSE	HMC	Fri, May 27, 2011	37.85	37.96	37.72	37.77
4789	NYSE	HMC	Thu, May 26, 2011	37.96	38.22	37.77	38.16
4788	NYSE	HMC	Wed, May 25, 2011	37.30	37.71	37.30	37.56
4787	NYSE	HMC	Tue, May 24, 2011	37.08	37.19	37.00	37.05
4786	NYSE	HMC	Mon, May 23, 2011	36.81	36.97	36.63	36.86
4785	NYSE	HMC	Fri, May 20, 2011	37.55	37.61	37.23	37.29
4784	NYSE	HMC	Thu, May 19, 2011	37.64	37.89	37.63	37.86
4783	NYSE	HMC	Wed, May 18, 2011	37.91	38.00	37.77	37.90
4782	NYSE	HMC	Tue, May 17, 2011	38.19	38.36	37.94	38.36
4781	NYSE	HMC	Mon, May 16, 2011	38.58	38.89	38.50	38.59
4780	NYSE	HMC	Fri, May 13, 2011	38.97	39.00	38.46	38.62
4779	NYSE	HMC	Thu, May 12, 2011	38.25	38.53	38.10	38.50
4778	NYSE	HMC	Wed, May 11, 2011	38.41	38.48	38.04	38.23
4777	NYSE	HMC	Tue, May 10, 2011	38.28	38.36	38.19	38.35
4776	NYSE	HMC	Mon, May 9, 2011	37.98	38.26	37.83	38.23
4775	NYSE	HMC	Fri, May 6, 2011	38.44	38.65	37.87	38.05
4774	NYSE	HMC	Thu, May 5, 2011	38.56	39.11	38.54	38.80
4773	NYSE	HMC	Wed, May 4, 2011	38.82	38.87	38.52	38.79
4772	NYSE	HMC	Tue, May 3, 2011	39.08	39.08	38.42	38.67
4771	NYSE	HMC	Mon, May 2, 2011	39.30	39.59	38.94	39.14
4770	NYSE	HMC	Fri, Apr 29, 2011	38.52	38.90	38.28	38.35
4769	NYSE	HMC	Thu, Apr 28, 2011	37.81	38.31	37.78	38.12
4768	NYSE	HMC	Wed, Apr 27, 2011	37.80	37.94	37.49	37.91
4767	NYSE	HMC	Tue, Apr 26, 2011	37.67	37.72	37.40	37.61
4766	NYSE	HMC	Mon, Apr 25, 2011	37.59	37.90	37.43	37.83
4765	NYSE	HMC	Thu, Apr 21, 2011	37.50	37.54	37.17	37.32
4764	NYSE	HMC	Wed, Apr 20, 2011	37.00	37.14	36.39	37.08
4763	NYSE	HMC	Tue, Apr 19, 2011	35.75	35.92	35.62	35.90
4762	NYSE	HMC	Mon, Apr 18, 2011	35.62	35.72	35.23	35.68
4761	NYSE	HMC	Fri, Apr 15, 2011	35.77	35.96	35.64	35.96
4760	NYSE	HMC	Thu, Apr 14, 2011	35.22	35.28	35.08	35.26
4759	NYSE	HMC	Wed, Apr 13, 2011	35.10	35.23	34.95	35.05
4758	NYSE	HMC	Tue, Apr 12, 2011	33.95	34.07	33.76	33.94
4757	NYSE	HMC	Mon, Apr 11, 2011	34.53	34.44	34.00	34.04
4756	NYSE	HMC	Fri, Apr 8, 2011	35.01	35.01	34.53	34.65
4755	NYSE	HMC	Thu, Apr 7, 2011	34.55	34.60	34.00	34.20
4754	NYSE	HMC	Wed, Apr 6, 2011	34.11	34.40	34.03	34.25
4753	NYSE	HMC	Tue, Apr 5, 2011	34.82	34.88	34.55	34.78
4752	NYSE	HMC	Mon, Apr 4, 2011	36.05	36.11	35.76	35.84
4751	NYSE	HMC	Fri, Apr 1, 2011	36.85	37.04	36.53	36.82
4750	NYSE	HMC	Thu, Mar 31, 2011	37.69	37.72	37.42	37.51
4749	NYSE	HMC	Wed, Mar 30, 2011	37.88	38.25	37.80	38.10
4748	NYSE	HMC	Tue, Mar 29, 2011	37.21	37.46	37.07	37.38
4747	NYSE	HMC	Mon, Mar 28, 2011	37.27	37.43	37.07	37.08
4746	NYSE	HMC	Fri, Mar 25, 2011	36.87	37.10	36.72	36.81
4745	NYSE	HMC	Thu, Mar 24, 2011	37.59	38.32	37.51	38.00
4744	NYSE	HMC	Wed, Mar 23, 2011	38.35	38.43	37.90	38.25
4743	NYSE	HMC	Tue, Mar 22, 2011	39.03	39.06	38.60	38.77
4742	NYSE	HMC	Mon, Mar 21, 2011	40.00	40.26	39.68	39.94
4741	NYSE	HMC	Fri, Mar 18, 2011	38.07	39.44	37.75	39.42
4740	NYSE	HMC	Thu, Mar 17, 2011	38.48	38.90	38.40	38.86
4739	NYSE	HMC	Wed, Mar 16, 2011	38.50	38.65	37.03	37.35
4738	NYSE	HMC	Tue, Mar 15, 2011	36.99	39.25	36.86	39.03
4737	NYSE	HMC	Mon, Mar 14, 2011	37.25	38.35	36.51	38.17
4736	NYSE	HMC	Fri, Mar 11, 2011	39.80	39.95	39.45	39.74
4735	NYSE	HMC	Thu, Mar 10, 2011	41.01	41.06	40.64	40.73
4734	NYSE	HMC	Wed, Mar 9, 2011	41.46	41.66	41.25	41.46
4733	NYSE	HMC	Tue, Mar 8, 2011	41.45	41.90	41.34	41.77
4732	NYSE	HMC	Mon, Mar 7, 2011	42.22	42.31	41.54	41.60
4731	NYSE	HMC	Fri, Mar 4, 2011	42.96	43.15	42.71	43.00
4730	NYSE	HMC	Thu, Mar 3, 2011	43.46	43.92	43.33	43.79
4729	NYSE	HMC	Wed, Mar 2, 2011	43.19	43.39	43.04	43.17
4728	NYSE	HMC	Tue, Mar 1, 2011	44.01	44.01	43.38	43.50
4727	NYSE	HMC	Mon, Feb 28, 2011	43.60	43.69	43.40	43.69
4726	NYSE	HMC	Fri, Feb 25, 2011	43.14	43.65	43.07	43.37
4725	NYSE	HMC	Thu, Feb 24, 2011	42.60	42.78	42.20	42.65
4724	NYSE	HMC	Wed, Feb 23, 2011	42.58	42.86	42.39	42.68
4723	NYSE	HMC	Tue, Feb 22, 2011	43.11	43.44	42.56	42.79
4722	NYSE	HMC	Fri, Feb 18, 2011	44.34	44.56	44.34	44.49
4721	NYSE	HMC	Thu, Feb 17, 2011	44.09	44.54	44.06	44.37
4720	NYSE	HMC	Wed, Feb 16, 2011	43.83	44.28	43.73	44.25
4719	NYSE	HMC	Tue, Feb 15, 2011	43.96	44.12	43.86	43.99
4718	NYSE	HMC	Mon, Feb 14, 2011	43.56	43.95	43.49	43.80
4717	NYSE	HMC	Fri, Feb 11, 2011	42.64	43.08	42.48	42.93
4716	NYSE	HMC	Thu, Feb 10, 2011	42.93	42.93	42.52	42.71
4715	NYSE	HMC	Wed, Feb 9, 2011	43.43	43.63	43.31	43.55
4714	NYSE	HMC	Tue, Feb 8, 2011	43.28	43.90	43.27	43.79
4713	NYSE	HMC	Mon, Feb 7, 2011	42.84	43.11	42.72	42.98
4712	NYSE	HMC	Fri, Feb 4, 2011	43.23	43.36	42.99	43.21
4711	NYSE	HMC	Thu, Feb 3, 2011	43.24	43.64	43.00	43.54
4710	NYSE	HMC	Wed, Feb 2, 2011	43.75	44.13	43.68	43.76
4709	NYSE	HMC	Tue, Feb 1, 2011	43.66	43.94	43.54	43.87
4708	NYSE	HMC	Mon, Jan 31, 2011	42.29	43.61	42.19	43.54
4707	NYSE	HMC	Fri, Jan 28, 2011	42.97	43.04	42.08	42.23
4706	NYSE	HMC	Thu, Jan 27, 2011	42.72	43.40	42.72	43.32
4705	NYSE	HMC	Wed, Jan 26, 2011	42.25	42.37	42.10	42.34
4704	NYSE	HMC	Tue, Jan 25, 2011	41.57	41.95	41.57	41.90
4703	NYSE	HMC	Mon, Jan 24, 2011	40.97	41.31	40.78	41.30
4702	NYSE	HMC	Fri, Jan 21, 2011	40.07	40.36	40.04	40.24
4701	NYSE	HMC	Thu, Jan 20, 2011	40.19	40.40	39.96	40.35
4700	NYSE	HMC	Wed, Jan 19, 2011	40.35	40.39	40.00	40.10
4699	NYSE	HMC	Tue, Jan 18, 2011	40.38	40.58	40.16	40.26
4698	NYSE	HMC	Fri, Jan 14, 2011	40.29	40.87	40.19	40.74
4697	NYSE	HMC	Thu, Jan 13, 2011	40.57	40.69	40.40	40.42
4696	NYSE	HMC	Wed, Jan 12, 2011	39.75	40.13	39.70	40.11
4695	NYSE	HMC	Tue, Jan 11, 2011	39.37	39.50	39.22	39.37
4694	NYSE	HMC	Mon, Jan 10, 2011	38.82	39.17	38.75	39.11
4693	NYSE	HMC	Fri, Jan 7, 2011	39.06	39.31	38.89	39.11
4692	NYSE	HMC	Thu, Jan 6, 2011	39.22	39.28	38.91	38.96
4691	NYSE	HMC	Wed, Jan 5, 2011	38.79	39.25	38.67	39.19
4690	NYSE	HMC	Tue, Jan 4, 2011	39.49	39.62	39.18	39.60
4689	NYSE	HMC	Mon, Jan 3, 2011	39.84	40.14	39.76	40.02
4688	NYSE	HMC	Fri, Dec 31, 2010	39.05	39.63	39.05	39.50
4687	NYSE	HMC	Thu, Dec 30, 2010	39.37	39.53	39.07	39.09
4686	NYSE	HMC	Wed, Dec 29, 2010	39.64	39.69	39.49	39.58
4685	NYSE	HMC	Tue, Dec 28, 2010	39.68	39.68	39.36	39.54
4684	NYSE	HMC	Mon, Dec 27, 2010	39.27	39.67	39.27	39.54
4683	NYSE	HMC	Thu, Dec 23, 2010	39.36	39.61	39.32	39.34
4682	NYSE	HMC	Wed, Dec 22, 2010	39.40	39.50	39.32	39.42
4681	NYSE	HMC	Tue, Dec 21, 2010	39.32	39.47	39.28	39.45
4680	NYSE	HMC	Mon, Dec 20, 2010	39.14	39.39	39.09	39.18
4679	NYSE	HMC	Fri, Dec 17, 2010	38.32	38.53	38.27	38.48
4678	NYSE	HMC	Thu, Dec 16, 2010	38.04	38.50	38.04	38.39
4677	NYSE	HMC	Wed, Dec 15, 2010	37.88	38.03	37.67	37.78
4676	NYSE	HMC	Tue, Dec 14, 2010	37.94	38.25	37.87	37.95
4675	NYSE	HMC	Mon, Dec 13, 2010	37.94	38.14	37.86	37.88
4674	NYSE	HMC	Fri, Dec 10, 2010	37.42	37.57	37.34	37.54
4673	NYSE	HMC	Thu, Dec 9, 2010	37.85	37.87	37.51	37.77
4672	NYSE	HMC	Wed, Dec 8, 2010	37.39	37.39	36.86	37.26
4671	NYSE	HMC	Tue, Dec 7, 2010	37.50	37.67	37.10	37.17
4670	NYSE	HMC	Mon, Dec 6, 2010	37.88	38.06	37.81	37.95
4669	NYSE	HMC	Fri, Dec 3, 2010	37.75	38.25	37.75	38.20
4668	NYSE	HMC	Thu, Dec 2, 2010	37.28	37.74	37.25	37.67
4667	NYSE	HMC	Wed, Dec 1, 2010	37.05	37.36	36.93	37.27
4666	NYSE	HMC	Tue, Nov 30, 2010	35.80	36.32	35.79	36.23
4665	NYSE	HMC	Mon, Nov 29, 2010	36.62	36.80	36.17	36.74
4664	NYSE	HMC	Fri, Nov 26, 2010	36.67	36.95	36.59	36.84
4663	NYSE	HMC	Wed, Nov 24, 2010	36.74	37.29	36.74	37.26
4662	NYSE	HMC	Tue, Nov 23, 2010	36.61	36.74	36.38	36.63
4661	NYSE	HMC	Mon, Nov 22, 2010	37.35	37.56	36.93	37.36
4660	NYSE	HMC	Fri, Nov 19, 2010	37.59	37.93	37.41	37.88
4659	NYSE	HMC	Thu, Nov 18, 2010	37.80	38.09	37.66	37.99
4658	NYSE	HMC	Wed, Nov 17, 2010	36.83	37.15	36.79	36.95
4657	NYSE	HMC	Tue, Nov 16, 2010	36.40	36.44	35.67	35.90
4656	NYSE	HMC	Mon, Nov 15, 2010	36.75	36.87	36.55	36.55
4655	NYSE	HMC	Fri, Nov 12, 2010	36.41	36.66	36.13	36.31
4654	NYSE	HMC	Thu, Nov 11, 2010	36.70	36.78	36.51	36.76
4653	NYSE	HMC	Wed, Nov 10, 2010	36.83	37.05	36.44	36.90
4652	NYSE	HMC	Tue, Nov 9, 2010	36.84	36.97	36.27	36.41
4651	NYSE	HMC	Mon, Nov 8, 2010	36.48	36.54	36.28	36.36
4650	NYSE	HMC	Fri, Nov 5, 2010	35.52	35.90	35.16	35.75
4649	NYSE	HMC	Thu, Nov 4, 2010	34.69	34.90	34.50	34.76
4648	NYSE	HMC	Wed, Nov 3, 2010	34.00	34.42	33.94	34.40
4647	NYSE	HMC	Tue, Nov 2, 2010	33.95	34.32	33.82	34.25
4646	NYSE	HMC	Mon, Nov 1, 2010	34.92	35.35	34.16	34.33
4645	NYSE	HMC	Fri, Oct 29, 2010	36.44	36.52	36.00	36.03
4644	NYSE	HMC	Thu, Oct 28, 2010	36.28	36.56	36.19	36.42
4643	NYSE	HMC	Wed, Oct 27, 2010	36.09	36.25	35.89	36.18
4642	NYSE	HMC	Tue, Oct 26, 2010	35.74	36.09	35.65	35.99
4641	NYSE	HMC	Mon, Oct 25, 2010	36.20	36.49	36.06	36.13
4640	NYSE	HMC	Fri, Oct 22, 2010	36.02	36.32	35.90	36.21
4639	NYSE	HMC	Thu, Oct 21, 2010	36.46	36.71	36.08	36.30
4638	NYSE	HMC	Wed, Oct 20, 2010	36.39	36.77	36.34	36.65
4637	NYSE	HMC	Tue, Oct 19, 2010	36.62	36.75	36.26	36.48
4636	NYSE	HMC	Mon, Oct 18, 2010	36.74	37.03	36.74	36.99
4635	NYSE	HMC	Fri, Oct 15, 2010	36.59	36.64	36.32	36.61
4634	NYSE	HMC	Thu, Oct 14, 2010	36.63	36.85	36.58	36.81
4633	NYSE	HMC	Wed, Oct 13, 2010	36.16	36.58	36.06	36.35
4632	NYSE	HMC	Tue, Oct 12, 2010	35.80	36.22	35.69	36.14
4631	NYSE	HMC	Mon, Oct 11, 2010	36.73	36.73	36.34	36.50
4630	NYSE	HMC	Fri, Oct 8, 2010	36.22	36.96	36.17	36.79
4629	NYSE	HMC	Thu, Oct 7, 2010	36.50	36.50	36.05	36.33
4628	NYSE	HMC	Wed, Oct 6, 2010	36.31	36.37	36.09	36.25
4627	NYSE	HMC	Tue, Oct 5, 2010	36.09	36.55	36.09	36.52
4626	NYSE	HMC	Mon, Oct 4, 2010	35.88	35.99	35.50	35.76
4625	NYSE	HMC	Fri, Oct 1, 2010	35.95	36.32	35.80	35.99
4624	NYSE	HMC	Thu, Sep 30, 2010	35.67	35.89	35.29	35.59
4623	NYSE	HMC	Wed, Sep 29, 2010	35.61	35.73	35.46	35.58
4622	NYSE	HMC	Tue, Sep 28, 2010	35.41	35.59	35.24	35.57
4621	NYSE	HMC	Mon, Sep 27, 2010	35.44	35.48	35.21	35.31
4620	NYSE	HMC	Fri, Sep 24, 2010	34.78	35.21	34.75	35.15
4619	NYSE	HMC	Thu, Sep 23, 2010	34.23	34.63	34.23	34.36
4618	NYSE	HMC	Wed, Sep 22, 2010	34.97	34.97	34.50	34.57
4617	NYSE	HMC	Tue, Sep 21, 2010	35.02	35.49	35.02	35.20
4616	NYSE	HMC	Mon, Sep 20, 2010	35.15	35.50	34.97	35.41
4615	NYSE	HMC	Fri, Sep 17, 2010	35.00	35.12	34.70	34.94
4614	NYSE	HMC	Thu, Sep 16, 2010	34.35	34.87	34.35	34.83
4613	NYSE	HMC	Wed, Sep 15, 2010	34.12	34.84	34.12	34.80
4612	NYSE	HMC	Tue, Sep 14, 2010	33.75	34.07	33.69	33.96
4611	NYSE	HMC	Mon, Sep 13, 2010	33.75	33.88	33.65	33.86
4610	NYSE	HMC	Fri, Sep 10, 2010	33.22	33.38	33.13	33.33
4609	NYSE	HMC	Thu, Sep 9, 2010	33.57	33.57	33.26	33.43
4608	NYSE	HMC	Wed, Sep 8, 2010	32.82	33.15	32.82	33.02
4607	NYSE	HMC	Tue, Sep 7, 2010	33.48	33.56	33.10	33.18
4606	NYSE	HMC	Fri, Sep 3, 2010	34.01	34.15	33.75	33.89
4605	NYSE	HMC	Thu, Sep 2, 2010	33.90	34.00	33.67	34.00
4604	NYSE	HMC	Wed, Sep 1, 2010	33.28	33.84	33.22	33.80
4603	NYSE	HMC	Tue, Aug 31, 2010	32.93	33.18	32.66	32.93
4602	NYSE	HMC	Mon, Aug 30, 2010	33.34	33.40	32.99	33.11
4601	NYSE	HMC	Fri, Aug 27, 2010	33.08	33.28	32.80	33.25
4600	NYSE	HMC	Thu, Aug 26, 2010	32.40	32.75	32.38	32.43
4599	NYSE	HMC	Wed, Aug 25, 2010	31.97	32.25	31.77	32.23
4598	NYSE	HMC	Tue, Aug 24, 2010	32.77	32.77	32.39	32.54
4597	NYSE	HMC	Mon, Aug 23, 2010	32.86	33.00	32.49	32.49
4596	NYSE	HMC	Fri, Aug 20, 2010	32.98	32.98	32.45	32.77
4595	NYSE	HMC	Thu, Aug 19, 2010	33.11	33.45	32.70	32.98
4594	NYSE	HMC	Wed, Aug 18, 2010	32.93	33.02	32.71	32.82
4593	NYSE	HMC	Tue, Aug 17, 2010	32.32	32.79	32.32	32.52
4592	NYSE	HMC	Mon, Aug 16, 2010	31.90	32.20	31.90	32.17
4591	NYSE	HMC	Fri, Aug 13, 2010	32.24	32.40	31.96	32.06
4590	NYSE	HMC	Thu, Aug 12, 2010	32.14	32.38	32.06	32.35
4589	NYSE	HMC	Wed, Aug 11, 2010	32.53	32.53	31.96	31.96
4588	NYSE	HMC	Tue, Aug 10, 2010	33.29	33.44	32.94	33.25
4587	NYSE	HMC	Mon, Aug 9, 2010	33.53	33.54	33.33	33.49
4586	NYSE	HMC	Fri, Aug 6, 2010	33.50	33.96	33.47	33.74
4585	NYSE	HMC	Thu, Aug 5, 2010	32.89	33.21	32.89	33.11
4584	NYSE	HMC	Wed, Aug 4, 2010	32.30	32.95	32.30	32.88
4583	NYSE	HMC	Tue, Aug 3, 2010	32.77	32.95	32.54	32.73
4582	NYSE	HMC	Mon, Aug 2, 2010	32.44	32.95	32.26	32.93
4581	NYSE	HMC	Fri, Jul 30, 2010	31.92	31.92	31.30	31.77
4580	NYSE	HMC	Thu, Jul 29, 2010	31.09	31.34	30.90	31.00
4579	NYSE	HMC	Wed, Jul 28, 2010	30.71	30.78	30.45	30.55
4578	NYSE	HMC	Tue, Jul 27, 2010	30.39	30.61	30.27	30.52
4577	NYSE	HMC	Mon, Jul 26, 2010	30.45	30.63	30.34	30.63
4576	NYSE	HMC	Fri, Jul 23, 2010	30.46	30.82	30.23	30.70
4575	NYSE	HMC	Thu, Jul 22, 2010	30.03	30.33	29.90	30.17
4574	NYSE	HMC	Wed, Jul 21, 2010	30.04	30.04	29.41	29.49
4573	NYSE	HMC	Tue, Jul 20, 2010	29.59	30.15	29.59	30.13
4572	NYSE	HMC	Mon, Jul 19, 2010	29.74	30.13	29.64	30.03
4571	NYSE	HMC	Fri, Jul 16, 2010	30.38	30.45	29.61	29.64
4570	NYSE	HMC	Thu, Jul 15, 2010	30.67	30.67	30.21	30.48
4569	NYSE	HMC	Wed, Jul 14, 2010	30.75	30.91	30.61	30.83
4568	NYSE	HMC	Tue, Jul 13, 2010	30.12	30.51	30.08	30.36
4567	NYSE	HMC	Mon, Jul 12, 2010	30.07	30.40	30.07	30.31
4566	NYSE	HMC	Fri, Jul 9, 2010	29.59	29.87	29.42	29.82
4565	NYSE	HMC	Thu, Jul 8, 2010	29.76	29.81	29.52	29.79
4564	NYSE	HMC	Wed, Jul 7, 2010	28.87	29.50	28.75	29.46
4563	NYSE	HMC	Tue, Jul 6, 2010	29.42	29.66	28.98	29.19
4562	NYSE	HMC	Fri, Jul 2, 2010	28.57	28.77	28.44	28.59
4561	NYSE	HMC	Thu, Jul 1, 2010	28.85	28.85	28.43	28.80
4560	NYSE	HMC	Wed, Jun 30, 2010	29.14	29.14	28.58	28.75
4559	NYSE	HMC	Tue, Jun 29, 2010	29.62	29.70	28.95	29.14
4558	NYSE	HMC	Mon, Jun 28, 2010	30.07	30.18	29.78	29.80
4557	NYSE	HMC	Fri, Jun 25, 2010	29.74	30.33	29.51	29.85
4556	NYSE	HMC	Thu, Jun 24, 2010	29.83	29.91	29.51	29.58
4555	NYSE	HMC	Wed, Jun 23, 2010	30.08	30.23	29.63	29.90
4554	NYSE	HMC	Tue, Jun 22, 2010	30.36	30.62	29.90	29.99
4553	NYSE	HMC	Mon, Jun 21, 2010	30.50	30.70	30.28	30.38
4552	NYSE	HMC	Fri, Jun 18, 2010	29.74	29.87	29.67	29.75
4551	NYSE	HMC	Thu, Jun 17, 2010	30.32	30.32	29.84	30.08
4550	NYSE	HMC	Wed, Jun 16, 2010	30.14	30.21	30.00	30.13
4549	NYSE	HMC	Tue, Jun 15, 2010	30.00	30.47	29.88	30.42
4548	NYSE	HMC	Mon, Jun 14, 2010	29.60	29.88	29.50	29.65
4547	NYSE	HMC	Fri, Jun 11, 2010	28.43	28.75	28.33	28.71
4546	NYSE	HMC	Thu, Jun 10, 2010	29.05	29.42	28.99	29.34
4545	NYSE	HMC	Wed, Jun 9, 2010	29.09	29.32	28.79	28.91
4544	NYSE	HMC	Tue, Jun 8, 2010	29.29	29.72	29.21	29.68
4543	NYSE	HMC	Mon, Jun 7, 2010	29.55	29.80	29.15	29.15
4542	NYSE	HMC	Fri, Jun 4, 2010	30.01	30.22	29.78	29.86
4541	NYSE	HMC	Thu, Jun 3, 2010	30.92	30.93	30.51	30.78
4540	NYSE	HMC	Wed, Jun 2, 2010	30.00	30.25	29.66	30.20
4539	NYSE	HMC	Tue, Jun 1, 2010	30.11	30.75	30.00	30.04
4538	NYSE	HMC	Fri, May 28, 2010	30.62	30.68	30.16	30.39
4537	NYSE	HMC	Thu, May 27, 2010	30.86	31.37	30.77	31.33
4536	NYSE	HMC	Wed, May 26, 2010	30.86	30.90	30.30	30.40
4535	NYSE	HMC	Tue, May 25, 2010	30.69	31.02	30.25	31.00
4534	NYSE	HMC	Mon, May 24, 2010	30.95	31.47	30.95	30.97
4533	NYSE	HMC	Fri, May 21, 2010	30.59	31.66	30.56	31.63
4532	NYSE	HMC	Thu, May 20, 2010	31.40	31.43	30.71	30.79
4531	NYSE	HMC	Wed, May 19, 2010	32.19	32.33	31.63	32.15
4530	NYSE	HMC	Tue, May 18, 2010	32.73	32.92	32.02	32.18
4529	NYSE	HMC	Mon, May 17, 2010	32.47	32.67	31.79	32.49
4528	NYSE	HMC	Fri, May 14, 2010	32.25	32.36	31.80	32.13
4527	NYSE	HMC	Thu, May 13, 2010	32.97	33.09	32.44	32.56
4526	NYSE	HMC	Wed, May 12, 2010	33.02	33.23	32.93	33.03
4525	NYSE	HMC	Tue, May 11, 2010	32.58	33.14	32.43	32.66
4524	NYSE	HMC	Mon, May 10, 2010	32.94	33.59	32.88	33.13
4523	NYSE	HMC	Fri, May 7, 2010	33.25	33.25	31.91	32.45
4522	NYSE	HMC	Thu, May 6, 2010	32.82	34.00	31.02	32.76
4521	NYSE	HMC	Wed, May 5, 2010	32.28	32.74	32.01	32.59
4520	NYSE	HMC	Tue, May 4, 2010	33.28	33.28	32.58	32.75
4519	NYSE	HMC	Mon, May 3, 2010	33.85	33.91	33.60	33.68
4518	NYSE	HMC	Fri, Apr 30, 2010	34.11	34.25	33.73	33.79
4517	NYSE	HMC	Thu, Apr 29, 2010	34.30	34.72	34.18	34.72
4516	NYSE	HMC	Wed, Apr 28, 2010	34.88	34.92	33.74	34.05
4515	NYSE	HMC	Tue, Apr 27, 2010	35.19	35.19	34.46	34.58
4514	NYSE	HMC	Mon, Apr 26, 2010	34.93	35.25	34.93	35.15
4513	NYSE	HMC	Fri, Apr 23, 2010	34.24	34.69	34.24	34.61
4512	NYSE	HMC	Thu, Apr 22, 2010	34.05	34.53	33.78	34.51
4511	NYSE	HMC	Wed, Apr 21, 2010	34.67	34.86	34.58	34.77
4510	NYSE	HMC	Tue, Apr 20, 2010	34.68	34.94	34.41	34.60
4509	NYSE	HMC	Mon, Apr 19, 2010	34.20	34.77	34.20	34.70
4508	NYSE	HMC	Fri, Apr 16, 2010	34.90	35.00	34.48	34.49
4507	NYSE	HMC	Thu, Apr 15, 2010	34.93	35.27	34.92	35.20
4506	NYSE	HMC	Wed, Apr 14, 2010	35.10	35.28	34.92	35.22
4505	NYSE	HMC	Tue, Apr 13, 2010	35.03	35.21	34.85	35.07
4504	NYSE	HMC	Mon, Apr 12, 2010	35.26	35.46	35.20	35.37
4503	NYSE	HMC	Fri, Apr 9, 2010	35.19	35.44	35.02	35.30
4502	NYSE	HMC	Thu, Apr 8, 2010	35.02	35.27	34.76	35.14
4501	NYSE	HMC	Wed, Apr 7, 2010	35.48	35.48	35.10	35.19
4500	NYSE	HMC	Tue, Apr 6, 2010	35.60	35.77	35.39	35.50
4499	NYSE	HMC	Mon, Apr 5, 2010	35.82	36.16	35.72	36.03
4498	NYSE	HMC	Thu, Apr 1, 2010	35.37	35.58	35.12	35.54
4497	NYSE	HMC	Wed, Mar 31, 2010	35.26	35.54	35.25	35.29
4496	NYSE	HMC	Tue, Mar 30, 2010	35.51	35.66	35.36	35.47
4495	NYSE	HMC	Mon, Mar 29, 2010	35.29	35.40	35.20	35.39
4494	NYSE	HMC	Fri, Mar 26, 2010	35.46	35.47	34.98	35.24
4493	NYSE	HMC	Thu, Mar 25, 2010	35.70	35.91	35.43	35.48
4492	NYSE	HMC	Wed, Mar 24, 2010	35.61	35.78	35.37	35.53
4491	NYSE	HMC	Tue, Mar 23, 2010	36.03	36.26	35.87	36.26
4490	NYSE	HMC	Mon, Mar 22, 2010	35.74	36.09	35.66	36.06
4489	NYSE	HMC	Fri, Mar 19, 2010	35.80	36.06	35.74	35.96
4488	NYSE	HMC	Thu, Mar 18, 2010	35.64	35.77	35.51	35.69
4487	NYSE	HMC	Wed, Mar 17, 2010	35.61	35.87	35.61	35.79
4486	NYSE	HMC	Tue, Mar 16, 2010	36.18	36.22	35.75	36.00
4485	NYSE	HMC	Mon, Mar 15, 2010	36.38	36.53	36.12	36.40
4484	NYSE	HMC	Fri, Mar 12, 2010	36.50	36.70	36.40	36.60
4483	NYSE	HMC	Thu, Mar 11, 2010	36.08	36.32	35.93	36.32
4482	NYSE	HMC	Wed, Mar 10, 2010	35.63	36.17	35.63	36.15
4481	NYSE	HMC	Tue, Mar 9, 2010	35.80	36.16	35.75	36.01
4480	NYSE	HMC	Mon, Mar 8, 2010	35.64	36.01	35.52	35.97
4479	NYSE	HMC	Fri, Mar 5, 2010	34.81	35.15	34.65	35.15
4478	NYSE	HMC	Thu, Mar 4, 2010	34.82	34.92	34.58	34.82
4477	NYSE	HMC	Wed, Mar 3, 2010	34.98	35.29	34.84	34.93
4476	NYSE	HMC	Tue, Mar 2, 2010	34.91	35.13	34.77	34.87
4475	NYSE	HMC	Mon, Mar 1, 2010	34.56	35.03	34.51	34.97
4474	NYSE	HMC	Fri, Feb 26, 2010	34.24	34.69	34.24	34.61
4473	NYSE	HMC	Thu, Feb 25, 2010	33.94	34.24	33.75	34.24
4472	NYSE	HMC	Wed, Feb 24, 2010	34.10	34.53	33.96	34.46
4471	NYSE	HMC	Tue, Feb 23, 2010	34.31	34.32	33.74	33.90
4470	NYSE	HMC	Mon, Feb 22, 2010	34.80	34.80	34.50	34.63
4469	NYSE	HMC	Fri, Feb 19, 2010	33.95	34.45	33.90	34.35
4468	NYSE	HMC	Thu, Feb 18, 2010	34.49	34.70	34.36	34.62
4467	NYSE	HMC	Wed, Feb 17, 2010	34.80	34.81	34.52	34.67
4466	NYSE	HMC	Tue, Feb 16, 2010	33.64	34.50	33.62	34.27
4465	NYSE	HMC	Fri, Feb 12, 2010	33.45	33.65	33.27	33.63
4464	NYSE	HMC	Thu, Feb 11, 2010	33.65	33.99	33.45	33.84
4463	NYSE	HMC	Wed, Feb 10, 2010	33.80	33.96	33.40	33.76
4462	NYSE	HMC	Tue, Feb 9, 2010	34.18	34.84	34.17	34.52
4461	NYSE	HMC	Mon, Feb 8, 2010	34.00	34.20	33.67	33.81
4460	NYSE	HMC	Fri, Feb 5, 2010	34.57	34.79	33.84	34.49
4459	NYSE	HMC	Thu, Feb 4, 2010	35.32	35.32	34.72	35.03
4458	NYSE	HMC	Wed, Feb 3, 2010	35.02	36.64	34.43	36.40
4457	NYSE	HMC	Tue, Feb 2, 2010	33.97	34.29	33.90	34.26
4456	NYSE	HMC	Mon, Feb 1, 2010	33.81	33.98	33.61	33.78
4455	NYSE	HMC	Fri, Jan 29, 2010	34.59	34.59	33.91	33.91
4454	NYSE	HMC	Thu, Jan 28, 2010	34.98	34.98	34.16	34.47
4453	NYSE	HMC	Wed, Jan 27, 2010	34.10	34.56	33.85	34.37
4452	NYSE	HMC	Tue, Jan 26, 2010	34.41	34.81	34.36	34.51
4451	NYSE	HMC	Mon, Jan 25, 2010	34.98	35.37	34.95	35.06
4450	NYSE	HMC	Fri, Jan 22, 2010	35.49	35.66	35.06	35.11
4449	NYSE	HMC	Thu, Jan 21, 2010	35.93	36.05	35.39	35.69
4448	NYSE	HMC	Wed, Jan 20, 2010	36.08	36.21	35.09	35.38
4447	NYSE	HMC	Tue, Jan 19, 2010	36.46	36.60	36.13	36.58
4446	NYSE	HMC	Fri, Jan 15, 2010	37.03	37.23	36.62	36.90
4445	NYSE	HMC	Thu, Jan 14, 2010	36.59	36.76	36.25	36.64
4444	NYSE	HMC	Wed, Jan 13, 2010	36.05	36.53	36.01	36.43
4443	NYSE	HMC	Tue, Jan 12, 2010	36.00	36.00	35.61	35.87
4442	NYSE	HMC	Mon, Jan 11, 2010	34.25	34.57	34.02	34.52
4441	NYSE	HMC	Fri, Jan 8, 2010	34.09	34.40	33.92	34.34
4440	NYSE	HMC	Thu, Jan 7, 2010	33.38	33.61	33.29	33.57
4439	NYSE	HMC	Wed, Jan 6, 2010	33.97	34.24	33.97	34.15
4438	NYSE	HMC	Tue, Jan 5, 2010	34.25	34.49	34.13	34.45
4437	NYSE	HMC	Mon, Jan 4, 2010	34.25	34.79	34.20	34.69
4436	NYSE	HMC	Thu, Dec 31, 2009	33.84	34.04	33.84	33.90
4435	NYSE	HMC	Wed, Dec 30, 2009	33.85	34.00	33.68	33.95
4434	NYSE	HMC	Tue, Dec 29, 2009	34.25	34.48	34.20	34.35
4433	NYSE	HMC	Mon, Dec 28, 2009	34.45	34.45	33.98	34.27
4432	NYSE	HMC	Thu, Dec 24, 2009	34.30	34.30	33.95	34.00
4431	NYSE	HMC	Wed, Dec 23, 2009	33.75	33.99	33.75	33.93
4430	NYSE	HMC	Tue, Dec 22, 2009	33.72	33.83	33.53	33.74
4429	NYSE	HMC	Mon, Dec 21, 2009	33.40	33.76	33.37	33.45
4428	NYSE	HMC	Fri, Dec 18, 2009	33.85	34.13	33.71	33.92
4427	NYSE	HMC	Thu, Dec 17, 2009	33.72	33.79	33.50	33.68
4426	NYSE	HMC	Wed, Dec 16, 2009	34.07	34.33	34.07	34.15
4425	NYSE	HMC	Tue, Dec 15, 2009	33.86	34.19	33.86	34.09
4424	NYSE	HMC	Mon, Dec 14, 2009	34.01	34.07	33.78	34.01
4423	NYSE	HMC	Fri, Dec 11, 2009	33.52	33.94	33.52	33.85
4422	NYSE	HMC	Thu, Dec 10, 2009	33.58	33.66	33.37	33.40
4421	NYSE	HMC	Wed, Dec 9, 2009	33.69	33.79	33.38	33.68
4420	NYSE	HMC	Tue, Dec 8, 2009	33.93	33.99	33.65	33.78
4419	NYSE	HMC	Mon, Dec 7, 2009	33.92	34.01	33.71	33.77
4418	NYSE	HMC	Fri, Dec 4, 2009	34.27	34.52	33.92	34.29
4417	NYSE	HMC	Thu, Dec 3, 2009	33.53	34.03	33.50	33.61
4416	NYSE	HMC	Wed, Dec 2, 2009	32.75	33.17	32.75	33.06
4415	NYSE	HMC	Tue, Dec 1, 2009	32.03	32.55	31.94	32.36
4414	NYSE	HMC	Mon, Nov 30, 2009	31.19	31.19	30.71	30.99
4413	NYSE	HMC	Fri, Nov 27, 2009	30.69	31.11	30.69	31.04
4412	NYSE	HMC	Wed, Nov 25, 2009	31.63	31.83	31.45	31.75
4411	NYSE	HMC	Tue, Nov 24, 2009	30.26	30.67	30.05	30.35
4410	NYSE	HMC	Mon, Nov 23, 2009	30.77	31.02	30.55	30.72
4409	NYSE	HMC	Fri, Nov 20, 2009	30.43	30.64	30.27	30.57
4408	NYSE	HMC	Thu, Nov 19, 2009	30.78	30.79	30.23	30.46
4407	NYSE	HMC	Wed, Nov 18, 2009	31.96	32.09	31.50	31.77
4406	NYSE	HMC	Tue, Nov 17, 2009	32.28	32.29	32.00	32.26
4405	NYSE	HMC	Mon, Nov 16, 2009	32.29	32.67	32.02	32.52
4404	NYSE	HMC	Fri, Nov 13, 2009	32.03	32.35	31.90	32.18
4403	NYSE	HMC	Thu, Nov 12, 2009	32.12	32.32	31.88	31.98
4402	NYSE	HMC	Wed, Nov 11, 2009	32.00	32.38	31.99	32.23
4401	NYSE	HMC	Tue, Nov 10, 2009	31.48	31.96	31.48	31.81
4400	NYSE	HMC	Mon, Nov 9, 2009	31.43	32.10	31.26	32.00
4399	NYSE	HMC	Fri, Nov 6, 2009	30.92	31.21	30.60	31.16
4398	NYSE	HMC	Thu, Nov 5, 2009	31.11	31.37	31.05	31.32
4397	NYSE	HMC	Wed, Nov 4, 2009	31.52	31.87	31.45	31.47
4396	NYSE	HMC	Tue, Nov 3, 2009	31.00	31.17	30.76	31.14
4395	NYSE	HMC	Mon, Nov 2, 2009	31.19	31.60	30.91	31.16
4394	NYSE	HMC	Fri, Oct 30, 2009	31.58	31.89	30.85	30.97
4393	NYSE	HMC	Thu, Oct 29, 2009	32.02	32.50	32.02	32.36
4392	NYSE	HMC	Wed, Oct 28, 2009	32.24	32.27	31.66	31.80
4391	NYSE	HMC	Tue, Oct 27, 2009	32.52	32.84	32.02	32.53
4390	NYSE	HMC	Mon, Oct 26, 2009	31.45	31.74	30.80	31.03
4389	NYSE	HMC	Fri, Oct 23, 2009	30.79	30.79	30.28	30.48
4388	NYSE	HMC	Thu, Oct 22, 2009	30.78	31.11	30.55	31.01
4387	NYSE	HMC	Wed, Oct 21, 2009	30.49	30.73	30.17	30.21
4386	NYSE	HMC	Tue, Oct 20, 2009	30.70	30.78	30.19	30.51
4385	NYSE	HMC	Mon, Oct 19, 2009	30.51	30.95	30.45	30.79
4384	NYSE	HMC	Fri, Oct 16, 2009	30.36	30.81	30.25	30.36
4383	NYSE	HMC	Thu, Oct 15, 2009	31.17	31.41	31.06	31.28
4382	NYSE	HMC	Wed, Oct 14, 2009	31.14	31.19	30.92	31.11
4381	NYSE	HMC	Tue, Oct 13, 2009	31.15	31.31	30.98	31.23
4380	NYSE	HMC	Mon, Oct 12, 2009	30.74	31.20	30.74	30.97
4379	NYSE	HMC	Fri, Oct 9, 2009	30.58	30.77	30.43	30.75
4378	NYSE	HMC	Thu, Oct 8, 2009	30.21	30.53	30.18	30.24
4377	NYSE	HMC	Wed, Oct 7, 2009	29.53	29.75	29.42	29.62
4376	NYSE	HMC	Tue, Oct 6, 2009	29.35	29.83	29.35	29.67
4375	NYSE	HMC	Mon, Oct 5, 2009	29.03	29.23	28.82	29.11
4374	NYSE	HMC	Fri, Oct 2, 2009	29.60	29.66	29.32	29.43
4373	NYSE	HMC	Thu, Oct 1, 2009	30.42	30.64	30.00	30.16
4372	NYSE	HMC	Wed, Sep 30, 2009	30.58	30.72	30.15	30.31
4371	NYSE	HMC	Tue, Sep 29, 2009	30.22	30.28	29.83	30.03
4370	NYSE	HMC	Mon, Sep 28, 2009	30.16	30.54	30.09	30.42
4369	NYSE	HMC	Fri, Sep 25, 2009	31.00	31.14	30.57	30.65
4368	NYSE	HMC	Thu, Sep 24, 2009	31.60	31.65	30.81	31.00
4367	NYSE	HMC	Wed, Sep 23, 2009	30.93	31.14	30.48	30.58
4366	NYSE	HMC	Tue, Sep 22, 2009	31.00	31.14	30.86	30.88
4365	NYSE	HMC	Mon, Sep 21, 2009	30.85	30.85	30.45	30.78
4364	NYSE	HMC	Fri, Sep 18, 2009	30.89	31.15	30.89	31.07
4363	NYSE	HMC	Thu, Sep 17, 2009	30.73	30.85	30.44	30.60
4362	NYSE	HMC	Wed, Sep 16, 2009	31.00	31.32	30.99	31.20
4361	NYSE	HMC	Tue, Sep 15, 2009	30.56	30.98	30.56	30.88
4360	NYSE	HMC	Mon, Sep 14, 2009	30.66	31.14	30.58	31.03
4359	NYSE	HMC	Fri, Sep 11, 2009	31.42	31.78	31.42	31.46
4358	NYSE	HMC	Thu, Sep 10, 2009	31.83	32.17	31.49	32.14
4357	NYSE	HMC	Wed, Sep 9, 2009	31.11	31.58	31.07	31.40
4356	NYSE	HMC	Tue, Sep 8, 2009	31.45	31.90	31.45	31.80
4355	NYSE	HMC	Fri, Sep 4, 2009	31.02	31.52	30.89	31.42
4354	NYSE	HMC	Thu, Sep 3, 2009	30.64	30.93	30.53	30.78
4353	NYSE	HMC	Wed, Sep 2, 2009	31.13	31.19	30.91	31.09
4352	NYSE	HMC	Tue, Sep 1, 2009	31.60	31.89	31.10	31.20
4351	NYSE	HMC	Mon, Aug 31, 2009	31.78	31.78	31.23	31.33
4350	NYSE	HMC	Fri, Aug 28, 2009	32.00	32.29	31.79	32.01
4349	NYSE	HMC	Thu, Aug 27, 2009	31.85	32.18	31.67	32.08
4348	NYSE	HMC	Wed, Aug 26, 2009	32.05	32.05	31.65	31.80
4347	NYSE	HMC	Tue, Aug 25, 2009	31.86	32.32	31.86	32.00
4346	NYSE	HMC	Mon, Aug 24, 2009	32.09	32.26	31.94	32.03
4345	NYSE	HMC	Fri, Aug 21, 2009	31.90	32.22	31.72	32.07
4344	NYSE	HMC	Thu, Aug 20, 2009	32.79	32.89	32.50	32.80
4343	NYSE	HMC	Wed, Aug 19, 2009	32.30	32.93	32.16	32.78
4342	NYSE	HMC	Tue, Aug 18, 2009	31.44	32.06	31.44	31.91
4341	NYSE	HMC	Mon, Aug 17, 2009	31.75	31.86	31.22	31.27
4340	NYSE	HMC	Fri, Aug 14, 2009	32.46	32.59	32.11	32.40
4339	NYSE	HMC	Thu, Aug 13, 2009	32.40	32.40	31.84	32.16
4338	NYSE	HMC	Wed, Aug 12, 2009	31.63	32.16	31.63	31.93
4337	NYSE	HMC	Tue, Aug 11, 2009	31.97	32.19	31.89	31.96
4336	NYSE	HMC	Mon, Aug 10, 2009	32.89	32.89	32.27	32.78
4335	NYSE	HMC	Fri, Aug 7, 2009	32.68	32.91	32.43	32.52
4334	NYSE	HMC	Thu, Aug 6, 2009	32.99	32.99	32.42	32.62
4333	NYSE	HMC	Wed, Aug 5, 2009	31.71	32.02	31.57	31.92
4332	NYSE	HMC	Tue, Aug 4, 2009	32.65	32.65	31.90	32.20
4331	NYSE	HMC	Mon, Aug 3, 2009	32.50	32.89	32.50	32.72
4330	NYSE	HMC	Fri, Jul 31, 2009	32.30	32.30	31.73	32.13
4329	NYSE	HMC	Thu, Jul 30, 2009	31.70	32.49	31.62	32.28
4328	NYSE	HMC	Wed, Jul 29, 2009	29.69	30.88	29.39	30.70
4327	NYSE	HMC	Tue, Jul 28, 2009	28.68	28.92	28.57	28.71
4326	NYSE	HMC	Mon, Jul 27, 2009	28.35	28.93	28.33	28.93
4325	NYSE	HMC	Fri, Jul 24, 2009	28.20	28.42	28.05	28.35
4324	NYSE	HMC	Thu, Jul 23, 2009	27.82	28.46	27.61	28.31
4323	NYSE	HMC	Wed, Jul 22, 2009	27.38	27.80	27.35	27.70
4322	NYSE	HMC	Tue, Jul 21, 2009	27.06	27.50	27.06	27.30
4321	NYSE	HMC	Mon, Jul 20, 2009	26.68	27.05	26.66	27.00
4320	NYSE	HMC	Fri, Jul 17, 2009	26.40	26.66	26.33	26.64
4319	NYSE	HMC	Thu, Jul 16, 2009	26.71	26.81	26.51	26.74
4318	NYSE	HMC	Wed, Jul 15, 2009	26.40	26.69	26.27	26.69
4317	NYSE	HMC	Tue, Jul 14, 2009	26.41	26.41	25.91	26.29
4316	NYSE	HMC	Mon, Jul 13, 2009	25.85	26.19	25.55	26.17
4315	NYSE	HMC	Fri, Jul 10, 2009	25.15	25.38	25.09	25.28
4314	NYSE	HMC	Thu, Jul 9, 2009	25.20	25.37	25.00	25.22
4313	NYSE	HMC	Wed, Jul 8, 2009	25.55	25.55	25.11	25.34
4312	NYSE	HMC	Tue, Jul 7, 2009	26.24	26.57	26.10	26.18
4311	NYSE	HMC	Mon, Jul 6, 2009	26.68	27.00	26.68	26.91
4310	NYSE	HMC	Thu, Jul 2, 2009	26.61	26.83	26.25	26.30
4309	NYSE	HMC	Wed, Jul 1, 2009	27.31	27.76	27.31	27.51
4308	NYSE	HMC	Tue, Jun 30, 2009	27.27	27.67	27.11	27.37
4307	NYSE	HMC	Mon, Jun 29, 2009	27.19	27.63	27.17	27.58
4306	NYSE	HMC	Fri, Jun 26, 2009	27.70	27.70	27.41	27.51
4305	NYSE	HMC	Thu, Jun 25, 2009	26.92	27.81	26.86	27.71
4304	NYSE	HMC	Wed, Jun 24, 2009	27.14	27.43	26.77	26.90
4303	NYSE	HMC	Tue, Jun 23, 2009	26.65	26.95	26.56	26.77
4302	NYSE	HMC	Mon, Jun 22, 2009	26.85	26.85	26.27	26.29
4301	NYSE	HMC	Fri, Jun 19, 2009	27.41	27.41	27.06	27.26
4300	NYSE	HMC	Thu, Jun 18, 2009	27.21	27.46	27.06	27.23
4299	NYSE	HMC	Wed, Jun 17, 2009	27.38	27.73	27.10	27.59
4298	NYSE	HMC	Tue, Jun 16, 2009	27.83	27.94	27.36	27.37
4297	NYSE	HMC	Mon, Jun 15, 2009	28.55	28.55	27.75	28.00
4296	NYSE	HMC	Fri, Jun 12, 2009	28.82	28.89	28.51	28.86
4295	NYSE	HMC	Thu, Jun 11, 2009	29.25	29.70	29.07	29.32
4294	NYSE	HMC	Wed, Jun 10, 2009	29.65	29.70	29.15	29.48
4293	NYSE	HMC	Tue, Jun 9, 2009	29.42	29.75	29.25	29.56
4292	NYSE	HMC	Mon, Jun 8, 2009	29.49	29.92	29.21	29.68
4291	NYSE	HMC	Fri, Jun 5, 2009	29.40	29.88	29.31	29.60
4290	NYSE	HMC	Thu, Jun 4, 2009	29.91	29.91	29.47	29.67
4289	NYSE	HMC	Wed, Jun 3, 2009	29.54	29.66	29.12	29.48
4288	NYSE	HMC	Tue, Jun 2, 2009	29.65	29.85	29.35	29.66
4287	NYSE	HMC	Mon, Jun 1, 2009	29.25	29.96	29.00	29.77
4286	NYSE	HMC	Fri, May 29, 2009	28.51	29.10	28.50	29.03
4285	NYSE	HMC	Thu, May 28, 2009	28.62	29.03	28.42	28.93
4284	NYSE	HMC	Wed, May 27, 2009	28.17	28.66	28.08	28.14
4283	NYSE	HMC	Tue, May 26, 2009	28.19	28.99	27.72	28.92
4282	NYSE	HMC	Fri, May 22, 2009	28.60	28.88	28.44	28.48
4281	NYSE	HMC	Thu, May 21, 2009	27.56	27.94	27.45	27.67
4280	NYSE	HMC	Wed, May 20, 2009	28.37	28.75	27.94	28.00
4279	NYSE	HMC	Tue, May 19, 2009	28.30	28.57	28.14	28.28
4278	NYSE	HMC	Mon, May 18, 2009	28.34	28.96	28.34	28.91
4277	NYSE	HMC	Fri, May 15, 2009	28.73	29.17	28.36	28.53
4276	NYSE	HMC	Thu, May 14, 2009	28.48	28.82	28.25	28.56
4275	NYSE	HMC	Wed, May 13, 2009	29.01	29.01	28.24	28.45
4274	NYSE	HMC	Tue, May 12, 2009	29.25	29.80	29.05	29.54
4273	NYSE	HMC	Mon, May 11, 2009	29.50	29.60	29.00	29.30
4272	NYSE	HMC	Fri, May 8, 2009	29.69	30.10	29.56	29.89
4271	NYSE	HMC	Thu, May 7, 2009	31.00	31.00	29.70	30.05
4270	NYSE	HMC	Wed, May 6, 2009	30.53	30.96	30.45	30.88
4269	NYSE	HMC	Tue, May 5, 2009	30.06	30.39	30.03	30.31
4268	NYSE	HMC	Mon, May 4, 2009	29.53	30.31	29.51	30.27
4267	NYSE	HMC	Fri, May 1, 2009	28.72	29.35	28.69	29.26
4266	NYSE	HMC	Thu, Apr 30, 2009	29.24	29.59	28.97	29.06
4265	NYSE	HMC	Wed, Apr 29, 2009	27.40	28.38	27.40	28.10
4264	NYSE	HMC	Tue, Apr 28, 2009	27.03	27.72	27.01	27.64
4263	NYSE	HMC	Mon, Apr 27, 2009	27.64	28.13	27.48	27.65
4262	NYSE	HMC	Fri, Apr 24, 2009	27.96	28.60	27.70	28.31
4261	NYSE	HMC	Thu, Apr 23, 2009	28.36	28.36	27.78	28.20
4260	NYSE	HMC	Wed, Apr 22, 2009	27.65	28.82	27.50	28.34
4259	NYSE	HMC	Tue, Apr 21, 2009	27.51	28.32	27.44	28.14
4258	NYSE	HMC	Mon, Apr 20, 2009	28.66	28.66	27.84	28.00
4257	NYSE	HMC	Fri, Apr 17, 2009	28.49	28.67	28.14	28.50
4256	NYSE	HMC	Thu, Apr 16, 2009	27.51	27.97	27.41	27.83
4255	NYSE	HMC	Wed, Apr 15, 2009	27.41	27.90	27.37	27.90
4254	NYSE	HMC	Tue, Apr 14, 2009	27.15	27.82	27.15	27.28
4253	NYSE	HMC	Mon, Apr 13, 2009	28.15	28.71	27.89	28.43
4252	NYSE	HMC	Thu, Apr 9, 2009	28.14	28.36	27.98	28.36
4251	NYSE	HMC	Wed, Apr 8, 2009	27.49	28.05	27.45	27.72
4250	NYSE	HMC	Tue, Apr 7, 2009	27.52	27.57	27.01	27.25
4249	NYSE	HMC	Mon, Apr 6, 2009	27.32	27.32	26.85	27.22
4248	NYSE	HMC	Fri, Apr 3, 2009	27.85	28.33	27.71	27.96
4247	NYSE	HMC	Thu, Apr 2, 2009	27.32	28.59	27.30	28.34
4246	NYSE	HMC	Wed, Apr 1, 2009	24.89	26.01	24.83	25.90
4245	NYSE	HMC	Tue, Mar 31, 2009	24.22	24.22	23.57	23.70
4244	NYSE	HMC	Mon, Mar 30, 2009	23.91	23.91	23.16	23.39
4243	NYSE	HMC	Fri, Mar 27, 2009	24.76	25.03	24.62	24.72
4242	NYSE	HMC	Thu, Mar 26, 2009	24.13	24.72	23.99	24.61
4241	NYSE	HMC	Wed, Mar 25, 2009	23.62	24.32	23.61	24.08
4240	NYSE	HMC	Tue, Mar 24, 2009	23.82	23.82	23.15	23.19
4239	NYSE	HMC	Mon, Mar 23, 2009	23.42	24.22	23.39	24.22
4238	NYSE	HMC	Fri, Mar 20, 2009	23.25	23.42	22.73	22.88
4237	NYSE	HMC	Thu, Mar 19, 2009	23.62	23.94	23.38	23.38
4236	NYSE	HMC	Wed, Mar 18, 2009	23.12	24.34	23.01	24.05
4235	NYSE	HMC	Tue, Mar 17, 2009	23.24	23.90	22.98	23.90
4234	NYSE	HMC	Mon, Mar 16, 2009	23.35	23.62	23.03	23.05
4233	NYSE	HMC	Fri, Mar 13, 2009	22.84	23.09	22.59	23.03
4232	NYSE	HMC	Thu, Mar 12, 2009	21.69	22.11	21.28	22.00
4231	NYSE	HMC	Wed, Mar 11, 2009	22.42	22.90	22.28	22.48
4230	NYSE	HMC	Tue, Mar 10, 2009	21.12	22.08	21.12	21.87
4229	NYSE	HMC	Mon, Mar 9, 2009	21.34	21.44	20.72	20.95
4228	NYSE	HMC	Fri, Mar 6, 2009	21.72	22.17	21.03	21.64
4227	NYSE	HMC	Thu, Mar 5, 2009	22.60	22.79	21.71	22.11
4226	NYSE	HMC	Wed, Mar 4, 2009	22.50	22.90	22.10	22.57
4225	NYSE	HMC	Tue, Mar 3, 2009	23.11	23.17	22.41	22.74
4224	NYSE	HMC	Mon, Mar 2, 2009	23.22	23.58	22.61	22.83
4223	NYSE	HMC	Fri, Feb 27, 2009	23.68	23.87	23.44	23.63
4222	NYSE	HMC	Thu, Feb 26, 2009	24.94	25.00	24.05	24.25
4221	NYSE	HMC	Wed, Feb 25, 2009	24.55	24.94	24.16	24.53
4220	NYSE	HMC	Tue, Feb 24, 2009	22.90	23.91	22.84	23.79
4219	NYSE	HMC	Mon, Feb 23, 2009	23.09	23.10	21.95	21.99
4218	NYSE	HMC	Fri, Feb 20, 2009	23.37	23.79	23.08	23.51
4217	NYSE	HMC	Thu, Feb 19, 2009	24.57	24.72	23.83	24.01
4216	NYSE	HMC	Wed, Feb 18, 2009	24.40	24.45	24.01	24.27
4215	NYSE	HMC	Tue, Feb 17, 2009	23.90	23.90	23.19	23.37
4214	NYSE	HMC	Fri, Feb 13, 2009	24.09	24.45	23.96	24.02
4213	NYSE	HMC	Thu, Feb 12, 2009	24.20	24.47	23.70	24.45
4212	NYSE	HMC	Wed, Feb 11, 2009	24.03	24.42	23.78	24.07
4211	NYSE	HMC	Tue, Feb 10, 2009	25.00	25.00	23.89	23.96
4210	NYSE	HMC	Mon, Feb 9, 2009	24.99	25.58	24.77	25.23
4209	NYSE	HMC	Fri, Feb 6, 2009	24.56	25.32	24.56	25.23
4208	NYSE	HMC	Thu, Feb 5, 2009	24.04	24.45	23.70	24.21
4207	NYSE	HMC	Wed, Feb 4, 2009	24.50	24.93	24.10	24.23
4206	NYSE	HMC	Tue, Feb 3, 2009	22.87	23.58	22.87	23.41
4205	NYSE	HMC	Mon, Feb 2, 2009	22.19	22.75	22.19	22.72
4204	NYSE	HMC	Fri, Jan 30, 2009	23.49	23.83	22.48	22.66
4203	NYSE	HMC	Thu, Jan 29, 2009	24.80	24.87	24.12	24.24
4202	NYSE	HMC	Wed, Jan 28, 2009	24.81	25.15	24.66	25.03
4201	NYSE	HMC	Tue, Jan 27, 2009	23.51	23.83	23.30	23.54
4200	NYSE	HMC	Mon, Jan 26, 2009	21.64	22.44	21.64	22.11
4199	NYSE	HMC	Fri, Jan 23, 2009	22.02	22.50	21.79	22.39
4198	NYSE	HMC	Thu, Jan 22, 2009	22.18	22.24	21.45	21.90
4197	NYSE	HMC	Wed, Jan 21, 2009	23.12	23.74	22.92	23.67
4196	NYSE	HMC	Tue, Jan 20, 2009	23.51	23.53	22.64	22.76
4195	NYSE	HMC	Fri, Jan 16, 2009	22.13	22.46	21.72	22.25
4194	NYSE	HMC	Thu, Jan 15, 2009	20.85	21.14	20.28	20.93
4193	NYSE	HMC	Wed, Jan 14, 2009	21.06	21.10	20.47	20.73
4192	NYSE	HMC	Tue, Jan 13, 2009	21.50	21.66	21.22	21.54
4191	NYSE	HMC	Mon, Jan 12, 2009	22.13	22.50	21.92	22.22
4190	NYSE	HMC	Fri, Jan 9, 2009	22.90	22.95	22.37	22.48
4189	NYSE	HMC	Thu, Jan 8, 2009	23.05	23.32	22.79	23.28
4188	NYSE	HMC	Wed, Jan 7, 2009	23.41	23.42	22.77	23.04
4187	NYSE	HMC	Tue, Jan 6, 2009	21.38	21.98	21.36	21.64
4186	NYSE	HMC	Mon, Jan 5, 2009	21.50	21.69	21.25	21.37
4185	NYSE	HMC	Fri, Jan 2, 2009	21.41	21.98	21.39	21.81
4184	NYSE	HMC	Wed, Dec 31, 2008	21.29	21.62	20.98	21.34
4183	NYSE	HMC	Tue, Dec 30, 2008	20.99	21.29	20.72	21.29
4182	NYSE	HMC	Mon, Dec 29, 2008	20.29	20.88	20.29	20.73
4181	NYSE	HMC	Fri, Dec 26, 2008	20.50	20.74	20.20	20.62
4180	NYSE	HMC	Wed, Dec 24, 2008	19.90	19.90	19.60	19.73
4179	NYSE	HMC	Tue, Dec 23, 2008	20.50	20.65	19.80	19.99
4178	NYSE	HMC	Mon, Dec 22, 2008	21.00	21.15	20.26	20.48
4177	NYSE	HMC	Fri, Dec 19, 2008	19.98	20.50	19.98	20.33
4176	NYSE	HMC	Thu, Dec 18, 2008	20.80	20.80	19.79	19.97
4175	NYSE	HMC	Wed, Dec 17, 2008	21.00	21.53	20.61	21.22
4174	NYSE	HMC	Tue, Dec 16, 2008	21.88	22.91	21.81	22.85
4173	NYSE	HMC	Mon, Dec 15, 2008	22.43	22.91	22.31	22.61
4172	NYSE	HMC	Fri, Dec 12, 2008	21.12	22.07	21.11	21.93
4171	NYSE	HMC	Thu, Dec 11, 2008	23.63	23.77	22.86	23.00
4170	NYSE	HMC	Wed, Dec 10, 2008	21.64	22.37	21.60	22.14
4169	NYSE	HMC	Tue, Dec 9, 2008	19.73	20.43	19.73	20.19
4168	NYSE	HMC	Mon, Dec 8, 2008	18.90	19.49	18.67	19.20
4167	NYSE	HMC	Fri, Dec 5, 2008	17.88	18.51	17.35	18.44
4166	NYSE	HMC	Thu, Dec 4, 2008	18.40	18.62	17.89	18.19
4165	NYSE	HMC	Wed, Dec 3, 2008	19.35	19.93	19.10	19.83
4164	NYSE	HMC	Tue, Dec 2, 2008	20.10	20.91	20.10	20.59
4163	NYSE	HMC	Mon, Dec 1, 2008	21.31	21.31	19.94	19.94
4162	NYSE	HMC	Fri, Nov 28, 2008	22.21	22.21	21.72	22.08
4161	NYSE	HMC	Wed, Nov 26, 2008	21.46	22.34	21.22	22.34
4160	NYSE	HMC	Tue, Nov 25, 2008	21.82	22.24	21.24	21.81
4159	NYSE	HMC	Mon, Nov 24, 2008	20.54	21.78	20.37	21.47
4158	NYSE	HMC	Fri, Nov 21, 2008	19.73	20.32	18.94	20.31
4157	NYSE	HMC	Thu, Nov 20, 2008	19.94	20.11	18.91	19.14
4156	NYSE	HMC	Wed, Nov 19, 2008	20.99	21.09	19.84	19.89
4155	NYSE	HMC	Tue, Nov 18, 2008	21.58	21.58	20.70	21.37
4154	NYSE	HMC	Mon, Nov 17, 2008	21.68	22.26	21.39	21.69
4153	NYSE	HMC	Fri, Nov 14, 2008	21.57	22.39	21.38	21.65
4152	NYSE	HMC	Thu, Nov 13, 2008	20.90	22.43	20.59	22.41
4151	NYSE	HMC	Wed, Nov 12, 2008	21.50	21.53	20.80	20.90
4150	NYSE	HMC	Tue, Nov 11, 2008	22.29	22.57	21.77	21.96
4149	NYSE	HMC	Mon, Nov 10, 2008	23.96	23.96	22.88	23.33
4148	NYSE	HMC	Fri, Nov 7, 2008	22.51	23.48	22.51	23.25
4147	NYSE	HMC	Thu, Nov 6, 2008	25.47	25.47	22.05	22.40
4146	NYSE	HMC	Wed, Nov 5, 2008	27.01	27.62	26.27	26.27
4145	NYSE	HMC	Tue, Nov 4, 2008	24.51	25.63	24.51	25.57
4144	NYSE	HMC	Mon, Nov 3, 2008	24.85	25.20	24.33	24.74
4143	NYSE	HMC	Fri, Oct 31, 2008	25.02	25.40	24.14	24.77
4142	NYSE	HMC	Thu, Oct 30, 2008	27.25	27.61	26.21	26.78
4141	NYSE	HMC	Wed, Oct 29, 2008	25.01	25.84	24.61	24.94
4140	NYSE	HMC	Tue, Oct 28, 2008	20.00	22.75	20.00	22.75
4139	NYSE	HMC	Mon, Oct 27, 2008	19.95	20.14	19.00	19.02
4138	NYSE	HMC	Fri, Oct 24, 2008	20.00	21.27	20.00	20.62
4137	NYSE	HMC	Thu, Oct 23, 2008	21.21	21.65	20.21	21.29
4136	NYSE	HMC	Wed, Oct 22, 2008	22.50	23.38	21.08	21.63
4135	NYSE	HMC	Tue, Oct 21, 2008	23.74	23.78	22.94	23.15
4134	NYSE	HMC	Mon, Oct 20, 2008	22.12	23.32	22.12	23.32
4133	NYSE	HMC	Fri, Oct 17, 2008	21.57	22.63	21.15	21.87
4132	NYSE	HMC	Thu, Oct 16, 2008	21.33	22.50	19.82	21.59
4131	NYSE	HMC	Wed, Oct 15, 2008	23.50	23.50	20.40	20.57
4130	NYSE	HMC	Tue, Oct 14, 2008	24.99	26.01	23.09	23.85
4129	NYSE	HMC	Mon, Oct 13, 2008	22.81	23.03	22.00	22.94
4128	NYSE	HMC	Fri, Oct 10, 2008	21.56	21.56	18.94	20.20
4127	NYSE	HMC	Thu, Oct 9, 2008	23.49	24.10	21.48	21.81
4126	NYSE	HMC	Wed, Oct 8, 2008	23.74	23.74	22.26	23.00
4125	NYSE	HMC	Tue, Oct 7, 2008	24.60	25.21	24.00	24.11
4124	NYSE	HMC	Mon, Oct 6, 2008	25.59	25.77	24.29	25.34
4123	NYSE	HMC	Fri, Oct 3, 2008	27.41	27.59	26.50	26.63
4122	NYSE	HMC	Thu, Oct 2, 2008	28.95	28.99	27.55	27.59
4121	NYSE	HMC	Wed, Oct 1, 2008	29.95	30.08	29.42	29.60
4120	NYSE	HMC	Tue, Sep 30, 2008	29.02	30.36	29.02	30.11
4119	NYSE	HMC	Mon, Sep 29, 2008	30.16	30.45	28.20	28.93
4118	NYSE	HMC	Fri, Sep 26, 2008	31.25	32.03	31.18	32.00
4117	NYSE	HMC	Thu, Sep 25, 2008	31.07	32.02	31.06	31.69
4116	NYSE	HMC	Wed, Sep 24, 2008	31.80	32.00	31.30	31.45
4115	NYSE	HMC	Tue, Sep 23, 2008	31.70	32.55	31.06	31.60
4114	NYSE	HMC	Mon, Sep 22, 2008	32.75	34.29	31.94	32.15
4113	NYSE	HMC	Fri, Sep 19, 2008	31.76	32.79	31.30	32.55
4112	NYSE	HMC	Thu, Sep 18, 2008	30.06	31.18	29.60	30.36
4111	NYSE	HMC	Wed, Sep 17, 2008	31.37	31.37	29.89	30.00
4110	NYSE	HMC	Tue, Sep 16, 2008	31.43	32.16	30.93	32.12
4109	NYSE	HMC	Mon, Sep 15, 2008	31.41	32.09	31.25	31.66
4108	NYSE	HMC	Fri, Sep 12, 2008	32.47	32.78	32.17	32.73
4107	NYSE	HMC	Thu, Sep 11, 2008	33.03	33.77	32.56	33.75
4106	NYSE	HMC	Wed, Sep 10, 2008	33.61	34.15	33.53	33.82
4105	NYSE	HMC	Tue, Sep 9, 2008	32.73	32.97	32.15	32.15
4104	NYSE	HMC	Mon, Sep 8, 2008	33.77	33.79	32.98	33.56
4103	NYSE	HMC	Fri, Sep 5, 2008	33.60	33.84	33.06	33.77
4102	NYSE	HMC	Thu, Sep 4, 2008	33.49	33.56	32.76	32.85
4101	NYSE	HMC	Wed, Sep 3, 2008	32.49	32.82	32.31	32.80
4100	NYSE	HMC	Tue, Sep 2, 2008	31.47	32.31	31.28	31.35
4099	NYSE	HMC	Fri, Aug 29, 2008	32.59	32.98	32.31	32.56
4098	NYSE	HMC	Thu, Aug 28, 2008	32.16	32.63	32.16	32.54
4097	NYSE	HMC	Wed, Aug 27, 2008	32.51	32.64	32.21	32.51
4096	NYSE	HMC	Tue, Aug 26, 2008	32.56	33.11	32.56	33.00
4095	NYSE	HMC	Mon, Aug 25, 2008	32.42	32.79	32.11	32.31
4094	NYSE	HMC	Fri, Aug 22, 2008	32.10	32.32	31.89	32.31
4093	NYSE	HMC	Thu, Aug 21, 2008	32.40	32.61	32.04	32.49
4092	NYSE	HMC	Wed, Aug 20, 2008	32.25	32.68	32.22	32.65
4091	NYSE	HMC	Tue, Aug 19, 2008	32.80	33.00	32.43	32.70
4090	NYSE	HMC	Mon, Aug 18, 2008	33.99	33.99	33.13	33.42
4089	NYSE	HMC	Fri, Aug 15, 2008	33.58	33.93	33.58	33.88
4088	NYSE	HMC	Thu, Aug 14, 2008	33.79	33.84	33.13	33.64
4087	NYSE	HMC	Wed, Aug 13, 2008	33.90	33.94	33.33	33.69
4086	NYSE	HMC	Tue, Aug 12, 2008	33.69	33.93	33.51	33.74
4085	NYSE	HMC	Mon, Aug 11, 2008	32.84	33.36	32.84	33.08
4084	NYSE	HMC	Fri, Aug 8, 2008	31.27	32.63	31.21	32.52
4083	NYSE	HMC	Thu, Aug 7, 2008	31.33	31.71	31.20	31.27
4082	NYSE	HMC	Wed, Aug 6, 2008	31.83	31.97	31.19	31.84
4081	NYSE	HMC	Tue, Aug 5, 2008	30.50	31.61	30.50	31.57
4080	NYSE	HMC	Mon, Aug 4, 2008	30.60	30.60	30.07	30.32
4079	NYSE	HMC	Fri, Aug 1, 2008	32.77	32.77	31.66	31.93
4078	NYSE	HMC	Thu, Jul 31, 2008	32.40	32.54	31.96	31.99
4077	NYSE	HMC	Wed, Jul 30, 2008	32.72	32.84	32.33	32.69
4076	NYSE	HMC	Tue, Jul 29, 2008	33.25	33.66	33.00	33.47
4075	NYSE	HMC	Mon, Jul 28, 2008	34.36	34.36	33.13	33.29
4074	NYSE	HMC	Fri, Jul 25, 2008	35.10	35.67	33.79	33.95
4073	NYSE	HMC	Thu, Jul 24, 2008	35.20	35.42	34.67	34.76
4072	NYSE	HMC	Wed, Jul 23, 2008	34.25	34.98	34.25	34.67
4071	NYSE	HMC	Tue, Jul 22, 2008	33.12	34.14	33.09	34.12
4070	NYSE	HMC	Mon, Jul 21, 2008	33.85	33.85	32.56	32.70
4069	NYSE	HMC	Fri, Jul 18, 2008	32.66	32.90	32.50	32.76
4068	NYSE	HMC	Thu, Jul 17, 2008	32.76	33.23	32.54	33.02
4067	NYSE	HMC	Wed, Jul 16, 2008	32.17	32.90	32.08	32.90
4066	NYSE	HMC	Tue, Jul 15, 2008	32.08	32.63	31.90	32.38
4065	NYSE	HMC	Mon, Jul 14, 2008	33.41	33.44	32.59	32.73
4064	NYSE	HMC	Fri, Jul 11, 2008	33.12	33.83	33.00	33.43
4063	NYSE	HMC	Thu, Jul 10, 2008	33.77	34.11	33.57	33.99
4062	NYSE	HMC	Wed, Jul 9, 2008	33.44	34.37	33.44	33.60
4061	NYSE	HMC	Tue, Jul 8, 2008	33.50	33.83	33.11	33.40
4060	NYSE	HMC	Mon, Jul 7, 2008	33.97	34.00	33.27	33.48
4059	NYSE	HMC	Thu, Jul 3, 2008	33.40	34.04	33.40	33.57
4058	NYSE	HMC	Wed, Jul 2, 2008	34.01	34.33	33.25	33.29
4057	NYSE	HMC	Tue, Jul 1, 2008	33.70	34.27	33.54	34.02
4056	NYSE	HMC	Mon, Jun 30, 2008	33.69	34.34	33.69	34.03
4055	NYSE	HMC	Fri, Jun 27, 2008	34.22	34.44	33.91	34.19
4054	NYSE	HMC	Thu, Jun 26, 2008	35.00	35.00	34.22	34.22
4053	NYSE	HMC	Wed, Jun 25, 2008	35.46	36.29	35.46	35.98
4052	NYSE	HMC	Tue, Jun 24, 2008	34.52	34.92	34.33	34.78
4051	NYSE	HMC	Mon, Jun 23, 2008	33.67	34.09	33.67	33.93
4050	NYSE	HMC	Fri, Jun 20, 2008	33.88	34.29	33.55	33.66
4049	NYSE	HMC	Thu, Jun 19, 2008	34.74	34.88	34.07	34.81
4048	NYSE	HMC	Wed, Jun 18, 2008	35.14	35.15	34.61	34.76
4047	NYSE	HMC	Tue, Jun 17, 2008	35.66	35.66	34.90	35.04
4046	NYSE	HMC	Mon, Jun 16, 2008	35.64	35.64	35.00	35.47
4045	NYSE	HMC	Fri, Jun 13, 2008	35.52	35.85	35.38	35.65
4044	NYSE	HMC	Thu, Jun 12, 2008	34.51	35.03	34.51	34.76
4043	NYSE	HMC	Wed, Jun 11, 2008	35.13	35.35	34.41	34.47
4042	NYSE	HMC	Tue, Jun 10, 2008	34.63	34.88	34.44	34.74
4041	NYSE	HMC	Mon, Jun 9, 2008	34.97	35.78	34.97	35.27
4040	NYSE	HMC	Fri, Jun 6, 2008	36.30	36.40	35.09	35.32
4039	NYSE	HMC	Thu, Jun 5, 2008	35.90	36.26	35.78	36.26
4038	NYSE	HMC	Wed, Jun 4, 2008	35.72	36.00	35.30	35.59
4037	NYSE	HMC	Tue, Jun 3, 2008	33.63	33.68	33.15	33.44
4036	NYSE	HMC	Mon, Jun 2, 2008	33.80	34.27	33.66	33.86
4035	NYSE	HMC	Fri, May 30, 2008	33.04	33.50	33.00	33.23
4034	NYSE	HMC	Thu, May 29, 2008	31.98	32.17	31.88	32.16
4033	NYSE	HMC	Wed, May 28, 2008	31.60	31.80	31.30	31.74
4032	NYSE	HMC	Tue, May 27, 2008	32.23	32.23	31.51	31.91
4031	NYSE	HMC	Fri, May 23, 2008	32.42	32.42	31.84	32.00
4030	NYSE	HMC	Thu, May 22, 2008	32.09	32.50	32.09	32.37
4029	NYSE	HMC	Wed, May 21, 2008	32.40	32.44	31.92	31.98
4028	NYSE	HMC	Tue, May 20, 2008	32.75	32.75	32.36	32.49
4027	NYSE	HMC	Mon, May 19, 2008	32.95	33.10	32.72	32.82
4026	NYSE	HMC	Fri, May 16, 2008	33.08	33.33	32.79	33.19
4025	NYSE	HMC	Thu, May 15, 2008	32.20	32.99	32.20	32.97
4024	NYSE	HMC	Wed, May 14, 2008	31.33	31.94	31.33	31.78
4023	NYSE	HMC	Tue, May 13, 2008	31.49	31.49	30.71	30.89
4022	NYSE	HMC	Mon, May 12, 2008	30.68	30.86	30.55	30.76
4021	NYSE	HMC	Fri, May 9, 2008	31.22	31.35	30.85	31.11
4020	NYSE	HMC	Thu, May 8, 2008	31.87	32.10	31.58	31.75
4019	NYSE	HMC	Wed, May 7, 2008	32.99	32.99	32.27	32.38
4018	NYSE	HMC	Tue, May 6, 2008	32.59	33.20	32.59	33.15
4017	NYSE	HMC	Mon, May 5, 2008	33.19	33.20	32.80	33.00
4016	NYSE	HMC	Fri, May 2, 2008	32.96	33.25	32.81	33.10
4015	NYSE	HMC	Thu, May 1, 2008	31.96	32.34	31.81	32.34
4014	NYSE	HMC	Wed, Apr 30, 2008	31.80	32.23	31.51	31.75
4013	NYSE	HMC	Tue, Apr 29, 2008	32.49	32.84	32.40	32.59
4012	NYSE	HMC	Mon, Apr 28, 2008	32.26	32.88	32.26	32.78
4011	NYSE	HMC	Fri, Apr 25, 2008	31.50	31.92	31.06	31.92
4010	NYSE	HMC	Thu, Apr 24, 2008	31.10	31.45	30.84	31.20
4009	NYSE	HMC	Wed, Apr 23, 2008	30.81	31.07	30.58	31.02
4008	NYSE	HMC	Tue, Apr 22, 2008	31.41	31.68	30.96	31.10
4007	NYSE	HMC	Mon, Apr 21, 2008	31.81	32.30	31.80	32.30
4006	NYSE	HMC	Fri, Apr 18, 2008	30.05	30.55	30.05	30.41
4005	NYSE	HMC	Thu, Apr 17, 2008	29.34	29.65	29.30	29.59
4004	NYSE	HMC	Wed, Apr 16, 2008	28.31	29.11	28.31	29.11
4003	NYSE	HMC	Tue, Apr 15, 2008	28.10	28.10	27.69	27.86
4002	NYSE	HMC	Mon, Apr 14, 2008	27.99	27.99	27.75	27.78
4001	NYSE	HMC	Fri, Apr 11, 2008	28.16	28.33	27.98	28.07
4000	NYSE	HMC	Thu, Apr 10, 2008	28.07	28.36	28.07	28.15
3999	NYSE	HMC	Wed, Apr 9, 2008	28.47	28.53	27.97	28.00
3998	NYSE	HMC	Tue, Apr 8, 2008	28.80	28.83	28.60	28.77
3997	NYSE	HMC	Mon, Apr 7, 2008	29.57	29.57	29.00	29.19
3996	NYSE	HMC	Fri, Apr 4, 2008	28.79	28.99	28.53	28.82
3995	NYSE	HMC	Thu, Apr 3, 2008	29.95	29.95	29.50	29.76
3994	NYSE	HMC	Wed, Apr 2, 2008	30.02	30.62	30.02	30.39
3993	NYSE	HMC	Tue, Apr 1, 2008	29.59	29.93	29.45	29.88
3992	NYSE	HMC	Mon, Mar 31, 2008	29.00	29.03	28.70	28.81
3991	NYSE	HMC	Fri, Mar 28, 2008	30.49	30.49	29.60	29.68
3990	NYSE	HMC	Thu, Mar 27, 2008	30.30	30.32	29.84	29.93
3989	NYSE	HMC	Wed, Mar 26, 2008	30.51	30.65	30.18	30.28
3988	NYSE	HMC	Tue, Mar 25, 2008	30.44	30.87	30.21	30.65
3987	NYSE	HMC	Mon, Mar 24, 2008	29.60	29.97	29.47	29.70
3986	NYSE	HMC	Thu, Mar 20, 2008	27.61	27.84	27.15	27.80
3985	NYSE	HMC	Wed, Mar 19, 2008	28.14	28.18	27.32	27.33
3984	NYSE	HMC	Tue, Mar 18, 2008	27.79	27.79	27.15	27.68
3983	NYSE	HMC	Mon, Mar 17, 2008	27.56	27.98	27.01	27.63
3982	NYSE	HMC	Fri, Mar 14, 2008	28.76	28.76	27.74	27.92
3981	NYSE	HMC	Thu, Mar 13, 2008	29.48	29.63	28.83	29.47
3980	NYSE	HMC	Wed, Mar 12, 2008	30.24	30.24	29.65	29.73
3979	NYSE	HMC	Tue, Mar 11, 2008	29.53	30.20	29.53	30.20
3978	NYSE	HMC	Mon, Mar 10, 2008	28.63	29.16	28.63	28.78
3977	NYSE	HMC	Fri, Mar 7, 2008	29.35	29.35	28.70	28.77
3976	NYSE	HMC	Thu, Mar 6, 2008	29.86	29.86	29.40	29.41
3975	NYSE	HMC	Wed, Mar 5, 2008	29.93	29.96	29.48	29.83
3974	NYSE	HMC	Tue, Mar 4, 2008	30.00	30.00	29.40	29.65
3973	NYSE	HMC	Mon, Mar 3, 2008	29.95	30.20	29.90	30.16
3972	NYSE	HMC	Fri, Feb 29, 2008	31.00	31.12	30.56	30.60
3971	NYSE	HMC	Thu, Feb 28, 2008	31.68	31.68	31.24	31.31
3970	NYSE	HMC	Wed, Feb 27, 2008	31.95	32.48	31.87	32.10
3969	NYSE	HMC	Tue, Feb 26, 2008	31.78	32.10	31.01	31.94
3968	NYSE	HMC	Mon, Feb 25, 2008	31.00	31.40	30.83	31.40
3967	NYSE	HMC	Fri, Feb 22, 2008	30.86	30.86	30.20	30.73
3966	NYSE	HMC	Thu, Feb 21, 2008	31.39	31.44	30.83	30.94
3965	NYSE	HMC	Wed, Feb 20, 2008	30.89	31.12	30.58	30.96
3964	NYSE	HMC	Tue, Feb 19, 2008	31.41	31.81	31.17	31.35
3963	NYSE	HMC	Fri, Feb 15, 2008	30.22	30.29	29.79	30.27
3962	NYSE	HMC	Thu, Feb 14, 2008	30.46	30.67	30.10	30.22
3961	NYSE	HMC	Wed, Feb 13, 2008	29.54	29.54	29.24	29.40
3960	NYSE	HMC	Tue, Feb 12, 2008	29.69	30.10	29.41	29.67
3959	NYSE	HMC	Mon, Feb 11, 2008	29.31	29.77	29.24	29.70
3958	NYSE	HMC	Fri, Feb 8, 2008	29.28	29.62	29.12	29.28
3957	NYSE	HMC	Thu, Feb 7, 2008	29.78	29.87	29.39	29.65
3956	NYSE	HMC	Wed, Feb 6, 2008	30.46	30.46	29.75	29.80
3955	NYSE	HMC	Tue, Feb 5, 2008	31.06	31.06	30.05	30.10
3954	NYSE	HMC	Mon, Feb 4, 2008	32.00	32.10	31.75	31.82
3953	NYSE	HMC	Fri, Feb 1, 2008	31.83	32.05	31.53	32.03
3952	NYSE	HMC	Thu, Jan 31, 2008	31.19	31.71	30.78	31.54
3951	NYSE	HMC	Wed, Jan 30, 2008	31.00	32.42	31.00	31.98
3950	NYSE	HMC	Tue, Jan 29, 2008	30.10	30.85	30.10	30.84
3949	NYSE	HMC	Mon, Jan 28, 2008	29.81	30.15	29.53	30.05
3948	NYSE	HMC	Fri, Jan 25, 2008	30.25	30.75	29.90	30.13
3947	NYSE	HMC	Thu, Jan 24, 2008	29.25	29.37	28.84	29.20
3946	NYSE	HMC	Wed, Jan 23, 2008	28.13	29.36	27.79	29.30
3945	NYSE	HMC	Tue, Jan 22, 2008	27.81	29.02	27.35	28.79
3944	NYSE	HMC	Fri, Jan 18, 2008	30.00	30.30	29.11	29.59
3943	NYSE	HMC	Thu, Jan 17, 2008	29.33	29.94	29.01	29.09
3942	NYSE	HMC	Wed, Jan 16, 2008	29.53	29.53	28.94	29.04
3941	NYSE	HMC	Tue, Jan 15, 2008	30.39	30.39	29.52	29.62
3940	NYSE	HMC	Mon, Jan 14, 2008	31.35	31.69	31.31	31.56
3939	NYSE	HMC	Fri, Jan 11, 2008	31.22	31.50	30.99	31.21
3938	NYSE	HMC	Thu, Jan 10, 2008	31.19	31.49	30.80	31.29
3937	NYSE	HMC	Wed, Jan 9, 2008	31.40	31.69	31.07	31.67
3936	NYSE	HMC	Tue, Jan 8, 2008	32.49	32.49	31.47	31.55
3935	NYSE	HMC	Mon, Jan 7, 2008	32.69	32.95	32.28	32.50
3934	NYSE	HMC	Fri, Jan 4, 2008	32.80	33.02	32.40	32.49
3933	NYSE	HMC	Thu, Jan 3, 2008	33.18	33.29	32.89	33.10
3932	NYSE	HMC	Wed, Jan 2, 2008	33.03	33.61	32.96	33.08
3931	NYSE	HMC	Mon, Dec 31, 2007	33.01	33.49	32.98	33.14
3930	NYSE	HMC	Fri, Dec 28, 2007	32.95	33.46	32.95	33.14
3929	NYSE	HMC	Thu, Dec 27, 2007	33.18	33.24	32.85	33.00
3928	NYSE	HMC	Wed, Dec 26, 2007	33.50	33.64	33.40	33.58
3927	NYSE	HMC	Mon, Dec 24, 2007	33.71	33.80	33.55	33.68
3926	NYSE	HMC	Fri, Dec 21, 2007	33.00	33.71	33.00	33.71
3925	NYSE	HMC	Thu, Dec 20, 2007	33.08	33.08	32.31	32.57
3924	NYSE	HMC	Wed, Dec 19, 2007	32.50	33.04	32.50	32.77
3923	NYSE	HMC	Tue, Dec 18, 2007	32.34	32.75	32.14	32.56
3922	NYSE	HMC	Mon, Dec 17, 2007	32.25	32.72	32.25	32.33
3921	NYSE	HMC	Fri, Dec 14, 2007	33.21	33.21	32.50	32.63
3920	NYSE	HMC	Thu, Dec 13, 2007	33.82	33.82	33.34	33.45
3919	NYSE	HMC	Wed, Dec 12, 2007	34.23	35.20	33.90	34.29
3918	NYSE	HMC	Tue, Dec 11, 2007	34.66	35.00	33.92	33.99
3917	NYSE	HMC	Mon, Dec 10, 2007	34.80	35.20	34.80	35.10
3916	NYSE	HMC	Fri, Dec 7, 2007	34.64	35.00	34.64	34.93
3915	NYSE	HMC	Thu, Dec 6, 2007	34.53	34.86	34.27	34.86
3914	NYSE	HMC	Wed, Dec 5, 2007	33.57	34.47	33.57	34.34
3913	NYSE	HMC	Tue, Dec 4, 2007	33.56	33.75	33.39	33.52
3912	NYSE	HMC	Mon, Dec 3, 2007	34.40	34.40	33.39	33.49
3911	NYSE	HMC	Fri, Nov 30, 2007	34.40	34.53	34.16	34.41
3910	NYSE	HMC	Thu, Nov 29, 2007	33.70	34.19	33.70	34.10
3909	NYSE	HMC	Wed, Nov 28, 2007	33.50	34.00	33.17	33.85
3908	NYSE	HMC	Tue, Nov 27, 2007	33.50	33.69	33.24	33.69
3907	NYSE	HMC	Mon, Nov 26, 2007	33.74	33.74	33.04	33.05
3906	NYSE	HMC	Fri, Nov 23, 2007	33.21	33.49	32.98	33.44
3905	NYSE	HMC	Wed, Nov 21, 2007	33.55	33.55	32.66	33.00
3904	NYSE	HMC	Tue, Nov 20, 2007	34.00	34.57	33.74	34.12
3903	NYSE	HMC	Mon, Nov 19, 2007	34.35	34.35	33.46	33.65
3902	NYSE	HMC	Fri, Nov 16, 2007	34.02	34.36	33.85	34.28
3901	NYSE	HMC	Thu, Nov 15, 2007	34.81	34.81	33.90	34.08
3900	NYSE	HMC	Wed, Nov 14, 2007	35.40	35.40	34.54	34.62
3899	NYSE	HMC	Tue, Nov 13, 2007	34.20	35.12	34.20	35.12
3898	NYSE	HMC	Mon, Nov 12, 2007	33.99	34.45	33.86	33.89
3897	NYSE	HMC	Fri, Nov 9, 2007	34.73	34.77	34.27	34.27
3896	NYSE	HMC	Thu, Nov 8, 2007	35.76	35.76	34.76	35.45
3895	NYSE	HMC	Wed, Nov 7, 2007	35.64	36.25	35.29	35.45
3894	NYSE	HMC	Tue, Nov 6, 2007	36.30	36.35	35.90	36.28
3893	NYSE	HMC	Mon, Nov 5, 2007	37.05	37.48	36.85	37.03
3892	NYSE	HMC	Fri, Nov 2, 2007	36.65	36.81	36.32	36.70
3891	NYSE	HMC	Thu, Nov 1, 2007	37.42	37.54	36.62	36.75
3890	NYSE	HMC	Wed, Oct 31, 2007	37.37	37.64	37.04	37.43
3889	NYSE	HMC	Tue, Oct 30, 2007	36.72	36.74	36.25	36.34
3888	NYSE	HMC	Mon, Oct 29, 2007	36.18	36.48	36.12	36.40
3887	NYSE	HMC	Fri, Oct 26, 2007	35.26	35.69	35.01	35.67
3886	NYSE	HMC	Thu, Oct 25, 2007	33.20	33.53	33.11	33.42
3885	NYSE	HMC	Wed, Oct 24, 2007	33.17	33.35	32.59	33.13
3884	NYSE	HMC	Tue, Oct 23, 2007	33.09	33.25	32.93	33.08
3883	NYSE	HMC	Mon, Oct 22, 2007	32.56	32.84	32.47	32.84
3882	NYSE	HMC	Fri, Oct 19, 2007	33.19	33.19	32.45	32.54
3881	NYSE	HMC	Thu, Oct 18, 2007	33.35	33.35	33.16	33.28
3880	NYSE	HMC	Wed, Oct 17, 2007	33.31	33.34	32.87	33.15
3879	NYSE	HMC	Tue, Oct 16, 2007	33.55	33.55	33.02	33.19
3878	NYSE	HMC	Mon, Oct 15, 2007	33.64	33.64	32.98	33.15
3877	NYSE	HMC	Fri, Oct 12, 2007	34.45	34.45	34.11	34.29
3876	NYSE	HMC	Thu, Oct 11, 2007	34.68	34.80	34.27	34.48
3875	NYSE	HMC	Wed, Oct 10, 2007	34.59	34.64	34.30	34.47
3874	NYSE	HMC	Tue, Oct 9, 2007	34.61	34.61	34.15	34.48
3873	NYSE	HMC	Mon, Oct 8, 2007	34.33	34.33	34.00	34.19
3872	NYSE	HMC	Fri, Oct 5, 2007	34.25	34.50	34.07	34.33
3871	NYSE	HMC	Thu, Oct 4, 2007	33.85	34.07	33.68	33.77
3870	NYSE	HMC	Wed, Oct 3, 2007	33.72	33.79	33.20	33.30
3869	NYSE	HMC	Tue, Oct 2, 2007	33.75	33.75	33.56	33.73
3868	NYSE	HMC	Mon, Oct 1, 2007	33.50	33.86	33.41	33.68
3867	NYSE	HMC	Fri, Sep 28, 2007	33.35	33.60	33.28	33.36
3866	NYSE	HMC	Thu, Sep 27, 2007	33.20	33.41	33.13	33.39
3865	NYSE	HMC	Wed, Sep 26, 2007	32.94	33.00	32.75	32.80
3864	NYSE	HMC	Tue, Sep 25, 2007	33.17	33.21	32.85	32.95
3863	NYSE	HMC	Mon, Sep 24, 2007	32.85	33.10	32.80	32.91
3862	NYSE	HMC	Fri, Sep 21, 2007	32.78	33.02	32.77	32.93
3861	NYSE	HMC	Thu, Sep 20, 2007	33.46	33.50	32.89	33.13
3860	NYSE	HMC	Wed, Sep 19, 2007	33.70	33.94	33.48	33.60
3859	NYSE	HMC	Tue, Sep 18, 2007	32.90	33.50	32.82	33.44
3858	NYSE	HMC	Mon, Sep 17, 2007	33.25	33.33	33.05	33.13
3857	NYSE	HMC	Fri, Sep 14, 2007	33.02	33.39	33.02	33.32
3856	NYSE	HMC	Thu, Sep 13, 2007	32.96	33.05	32.64	32.89
3855	NYSE	HMC	Wed, Sep 12, 2007	32.52	32.61	32.37	32.50
3854	NYSE	HMC	Tue, Sep 11, 2007	32.66	32.67	32.49	32.61
3853	NYSE	HMC	Mon, Sep 10, 2007	33.50	33.50	32.36	32.57
3852	NYSE	HMC	Fri, Sep 7, 2007	32.50	32.64	32.34	32.57
3851	NYSE	HMC	Thu, Sep 6, 2007	33.03	33.32	32.67	33.21
3850	NYSE	HMC	Wed, Sep 5, 2007	33.39	33.39	32.73	33.06
3849	NYSE	HMC	Tue, Sep 4, 2007	33.30	33.56	33.24	33.49
3848	NYSE	HMC	Fri, Aug 31, 2007	32.85	33.20	32.67	32.92
3847	NYSE	HMC	Thu, Aug 30, 2007	31.67	32.09	31.55	31.85
3846	NYSE	HMC	Wed, Aug 29, 2007	32.06	32.50	32.00	32.50
3845	NYSE	HMC	Tue, Aug 28, 2007	32.60	32.71	31.99	32.01
3844	NYSE	HMC	Mon, Aug 27, 2007	32.50	32.67	32.38	32.46
3843	NYSE	HMC	Fri, Aug 24, 2007	32.06	32.34	31.96	32.34
3842	NYSE	HMC	Thu, Aug 23, 2007	32.19	32.38	32.04	32.19
3841	NYSE	HMC	Wed, Aug 22, 2007	31.83	32.25	31.82	32.14
3840	NYSE	HMC	Tue, Aug 21, 2007	31.92	32.23	31.84	32.10
3839	NYSE	HMC	Mon, Aug 20, 2007	31.87	32.24	31.56	31.79
3838	NYSE	HMC	Fri, Aug 17, 2007	31.29	32.08	31.29	31.88
3837	NYSE	HMC	Thu, Aug 16, 2007	32.10	32.51	31.33	31.95
3836	NYSE	HMC	Wed, Aug 15, 2007	33.43	33.61	32.92	32.93
3835	NYSE	HMC	Tue, Aug 14, 2007	34.06	34.16	33.61	33.68
3834	NYSE	HMC	Mon, Aug 13, 2007	33.81	34.07	33.78	33.81
3833	NYSE	HMC	Fri, Aug 10, 2007	33.49	33.56	32.89	33.49
3832	NYSE	HMC	Thu, Aug 9, 2007	34.35	34.45	33.75	33.87
3831	NYSE	HMC	Wed, Aug 8, 2007	34.97	35.07	34.71	35.00
3830	NYSE	HMC	Tue, Aug 7, 2007	34.50	35.42	33.74	35.29
3829	NYSE	HMC	Mon, Aug 6, 2007	35.34	35.48	34.72	35.09
3828	NYSE	HMC	Fri, Aug 3, 2007	35.47	35.47	34.76	34.78
3827	NYSE	HMC	Thu, Aug 2, 2007	34.99	35.32	34.99	35.19
3826	NYSE	HMC	Wed, Aug 1, 2007	35.90	36.05	35.28	35.85
3825	NYSE	HMC	Tue, Jul 31, 2007	36.45	36.46	35.88	36.02
3824	NYSE	HMC	Mon, Jul 30, 2007	36.20	36.38	35.75	36.00
3823	NYSE	HMC	Fri, Jul 27, 2007	36.11	36.22	35.50	35.65
3822	NYSE	HMC	Thu, Jul 26, 2007	36.67	36.68	35.02	35.75
3821	NYSE	HMC	Wed, Jul 25, 2007	37.00	37.09	36.60	36.84
3820	NYSE	HMC	Tue, Jul 24, 2007	37.10	37.20	36.63	36.82
3819	NYSE	HMC	Mon, Jul 23, 2007	36.95	37.05	36.82	36.90
3818	NYSE	HMC	Fri, Jul 20, 2007	37.12	37.42	37.00	37.28
3817	NYSE	HMC	Thu, Jul 19, 2007	36.85	37.80	36.75	37.00
3816	NYSE	HMC	Wed, Jul 18, 2007	36.76	36.88	36.40	36.77
3815	NYSE	HMC	Tue, Jul 17, 2007	37.04	37.15	36.98	37.10
3814	NYSE	HMC	Mon, Jul 16, 2007	37.55	37.64	37.48	37.53
3813	NYSE	HMC	Fri, Jul 13, 2007	37.48	37.65	37.34	37.57
3812	NYSE	HMC	Thu, Jul 12, 2007	36.75	37.10	36.71	37.10
3811	NYSE	HMC	Wed, Jul 11, 2007	36.54	36.71	36.41	36.62
3810	NYSE	HMC	Tue, Jul 10, 2007	36.70	36.81	36.55	36.59
3809	NYSE	HMC	Mon, Jul 9, 2007	36.98	37.17	36.96	37.04
3808	NYSE	HMC	Fri, Jul 6, 2007	36.99	37.09	36.80	36.95
3807	NYSE	HMC	Thu, Jul 5, 2007	37.30	37.30	36.94	37.03
3806	NYSE	HMC	Tue, Jul 3, 2007	37.40	37.48	37.20	37.45
3805	NYSE	HMC	Mon, Jul 2, 2007	37.00	37.40	36.73	37.40
3804	NYSE	HMC	Fri, Jun 29, 2007	36.52	36.59	36.25	36.29
3803	NYSE	HMC	Thu, Jun 28, 2007	35.95	36.39	35.89	36.25
3802	NYSE	HMC	Wed, Jun 27, 2007	35.19	35.66	35.11	35.66
3801	NYSE	HMC	Tue, Jun 26, 2007	35.80	35.90	35.33	35.43
3800	NYSE	HMC	Mon, Jun 25, 2007	36.01	36.01	35.50	35.53
3799	NYSE	HMC	Fri, Jun 22, 2007	35.55	35.59	35.15	35.22
3798	NYSE	HMC	Thu, Jun 21, 2007	35.74	35.74	35.32	35.61
3797	NYSE	HMC	Wed, Jun 20, 2007	35.98	35.98	35.33	35.43
3796	NYSE	HMC	Tue, Jun 19, 2007	36.00	36.04	35.76	36.00
3795	NYSE	HMC	Mon, Jun 18, 2007	35.55	35.73	35.46	35.73
3794	NYSE	HMC	Fri, Jun 15, 2007	35.40	35.64	35.34	35.53
3793	NYSE	HMC	Thu, Jun 14, 2007	34.84	35.15	34.84	35.04
3792	NYSE	HMC	Wed, Jun 13, 2007	34.86	35.03	34.72	35.03
3791	NYSE	HMC	Tue, Jun 12, 2007	34.52	34.86	34.30	34.31
3790	NYSE	HMC	Mon, Jun 11, 2007	34.89	35.11	34.80	34.95
3789	NYSE	HMC	Fri, Jun 8, 2007	34.36	34.72	34.15	34.62
3788	NYSE	HMC	Thu, Jun 7, 2007	35.01	35.16	34.60	34.66
3787	NYSE	HMC	Wed, Jun 6, 2007	35.24	35.24	34.73	34.86
3786	NYSE	HMC	Tue, Jun 5, 2007	35.32	35.35	35.08	35.23
3785	NYSE	HMC	Mon, Jun 4, 2007	35.46	35.47	35.15	35.39
3784	NYSE	HMC	Fri, Jun 1, 2007	35.47	35.58	35.35	35.56
3783	NYSE	HMC	Thu, May 31, 2007	35.15	35.39	35.12	35.33
3782	NYSE	HMC	Wed, May 30, 2007	34.43	34.69	34.29	34.65
3781	NYSE	HMC	Tue, May 29, 2007	34.87	34.88	34.60	34.82
3780	NYSE	HMC	Fri, May 25, 2007	34.34	34.61	34.34	34.44
3779	NYSE	HMC	Thu, May 24, 2007	34.55	34.88	34.24	34.32
3778	NYSE	HMC	Wed, May 23, 2007	34.01	34.33	33.99	34.01
3777	NYSE	HMC	Tue, May 22, 2007	34.12	34.22	33.95	34.06
3776	NYSE	HMC	Mon, May 21, 2007	34.38	34.52	34.31	34.37
3775	NYSE	HMC	Fri, May 18, 2007	34.49	34.68	34.47	34.50
3774	NYSE	HMC	Thu, May 17, 2007	34.50	34.56	34.22	34.45
3773	NYSE	HMC	Wed, May 16, 2007	34.29	34.45	34.21	34.45
3772	NYSE	HMC	Tue, May 15, 2007	33.95	34.45	33.90	34.24
3771	NYSE	HMC	Mon, May 14, 2007	33.98	34.20	33.94	34.20
3770	NYSE	HMC	Fri, May 11, 2007	33.65	34.07	33.65	34.00
3769	NYSE	HMC	Thu, May 10, 2007	33.62	33.75	33.30	33.33
3768	NYSE	HMC	Wed, May 9, 2007	33.89	34.05	33.81	34.03
3767	NYSE	HMC	Tue, May 8, 2007	34.02	34.02	33.84	33.95
3766	NYSE	HMC	Mon, May 7, 2007	34.20	34.38	34.15	34.33
3765	NYSE	HMC	Fri, May 4, 2007	33.76	33.95	33.72	33.83
3764	NYSE	HMC	Thu, May 3, 2007	33.93	33.93	33.65	33.75
3763	NYSE	HMC	Wed, May 2, 2007	33.69	33.87	33.52	33.76
3762	NYSE	HMC	Tue, May 1, 2007	34.01	34.15	33.81	34.13
3761	NYSE	HMC	Mon, Apr 30, 2007	34.54	34.80	34.40	34.43
3760	NYSE	HMC	Fri, Apr 27, 2007	34.51	34.70	34.48	34.64
3759	NYSE	HMC	Thu, Apr 26, 2007	34.06	34.28	33.97	34.20
3758	NYSE	HMC	Wed, Apr 25, 2007	33.69	34.17	33.62	34.12
3757	NYSE	HMC	Tue, Apr 24, 2007	34.21	34.38	34.11	34.18
3756	NYSE	HMC	Mon, Apr 23, 2007	34.86	34.91	34.73	34.78
3755	NYSE	HMC	Fri, Apr 20, 2007	34.80	34.97	34.50	34.95
3754	NYSE	HMC	Thu, Apr 19, 2007	34.64	35.00	34.57	34.81
3753	NYSE	HMC	Wed, Apr 18, 2007	34.27	34.79	34.27	34.50
3752	NYSE	HMC	Tue, Apr 17, 2007	34.05	34.15	33.97	34.05
3751	NYSE	HMC	Mon, Apr 16, 2007	34.01	34.53	33.92	34.34
3750	NYSE	HMC	Fri, Apr 13, 2007	33.83	33.96	33.74	33.88
3749	NYSE	HMC	Thu, Apr 12, 2007	33.98	34.28	33.88	34.22
3748	NYSE	HMC	Wed, Apr 11, 2007	34.37	34.37	33.88	33.98
3747	NYSE	HMC	Tue, Apr 10, 2007	34.56	34.85	34.51	34.76
3746	NYSE	HMC	Mon, Apr 9, 2007	35.34	35.36	35.11	35.30
3745	NYSE	HMC	Thu, Apr 5, 2007	35.50	35.60	35.22	35.49
3744	NYSE	HMC	Wed, Apr 4, 2007	35.91	36.19	35.81	36.01
3743	NYSE	HMC	Tue, Apr 3, 2007	35.13	35.54	35.07	35.49
3742	NYSE	HMC	Mon, Apr 2, 2007	34.59	34.82	34.43	34.69
3741	NYSE	HMC	Fri, Mar 30, 2007	35.09	35.21	34.87	34.87
3740	NYSE	HMC	Thu, Mar 29, 2007	34.88	34.96	34.64	34.89
3739	NYSE	HMC	Wed, Mar 28, 2007	35.10	35.15	34.87	34.90
3738	NYSE	HMC	Tue, Mar 27, 2007	35.75	35.83	35.50	35.79
3737	NYSE	HMC	Mon, Mar 26, 2007	36.22	36.22	35.86	36.14
3736	NYSE	HMC	Fri, Mar 23, 2007	36.25	36.56	36.25	36.44
3735	NYSE	HMC	Thu, Mar 22, 2007	35.90	36.17	35.80	36.03
3734	NYSE	HMC	Wed, Mar 21, 2007	35.46	36.24	35.46	36.18
3733	NYSE	HMC	Tue, Mar 20, 2007	35.45	35.79	35.26	35.74
3732	NYSE	HMC	Mon, Mar 19, 2007	35.22	35.49	35.16	35.41
3731	NYSE	HMC	Fri, Mar 16, 2007	35.26	35.35	35.02	35.09
3730	NYSE	HMC	Thu, Mar 15, 2007	35.34	35.68	35.30	35.54
3729	NYSE	HMC	Wed, Mar 14, 2007	35.50	35.65	34.90	35.52
3728	NYSE	HMC	Tue, Mar 13, 2007	36.40	36.48	35.75	35.77
3727	NYSE	HMC	Mon, Mar 12, 2007	36.51	36.75	36.34	36.60
3726	NYSE	HMC	Fri, Mar 9, 2007	36.89	36.98	36.58	36.72
3725	NYSE	HMC	Thu, Mar 8, 2007	37.18	37.36	36.95	37.09
3724	NYSE	HMC	Wed, Mar 7, 2007	36.49	36.58	36.18	36.33
3723	NYSE	HMC	Tue, Mar 6, 2007	36.85	36.91	36.28	36.76
3722	NYSE	HMC	Mon, Mar 5, 2007	36.62	37.01	36.23	36.30
3721	NYSE	HMC	Fri, Mar 2, 2007	36.21	36.25	35.79	35.84
3720	NYSE	HMC	Thu, Mar 1, 2007	35.50	36.58	34.70	36.38
3719	NYSE	HMC	Wed, Feb 28, 2007	37.14	37.43	36.73	37.15
3718	NYSE	HMC	Tue, Feb 27, 2007	38.38	38.60	36.37	37.19
3717	NYSE	HMC	Mon, Feb 26, 2007	38.59	38.77	38.35	38.60
3716	NYSE	HMC	Fri, Feb 23, 2007	38.09	38.27	38.00	38.16
3715	NYSE	HMC	Thu, Feb 22, 2007	38.21	38.30	38.00	38.09
3714	NYSE	HMC	Wed, Feb 21, 2007	37.93	38.38	37.92	38.26
3713	NYSE	HMC	Tue, Feb 20, 2007	39.05	39.05	38.79	39.01
3712	NYSE	HMC	Fri, Feb 16, 2007	39.07	39.18	38.98	39.08
3711	NYSE	HMC	Thu, Feb 15, 2007	39.81	40.09	39.67	40.02
3710	NYSE	HMC	Wed, Feb 14, 2007	40.33	40.82	40.33	40.78
3709	NYSE	HMC	Tue, Feb 13, 2007	40.17	40.63	40.15	40.50
3708	NYSE	HMC	Mon, Feb 12, 2007	39.26	39.80	39.26	39.32
3707	NYSE	HMC	Fri, Feb 9, 2007	39.89	40.13	39.51	39.58
3706	NYSE	HMC	Thu, Feb 8, 2007	38.66	39.05	38.66	38.87
3705	NYSE	HMC	Wed, Feb 7, 2007	38.71	38.71	38.40	38.58
3704	NYSE	HMC	Tue, Feb 6, 2007	38.33	38.59	37.91	38.51
3703	NYSE	HMC	Mon, Feb 5, 2007	37.51	37.82	37.47	37.67
3702	NYSE	HMC	Fri, Feb 2, 2007	38.95	38.95	37.90	38.24
3701	NYSE	HMC	Thu, Feb 1, 2007	39.47	39.69	39.06	39.20
3700	NYSE	HMC	Wed, Jan 31, 2007	39.22	39.37	38.89	39.33
3699	NYSE	HMC	Tue, Jan 30, 2007	39.38	39.80	39.38	39.70
3698	NYSE	HMC	Mon, Jan 29, 2007	39.07	39.19	38.90	39.02
3697	NYSE	HMC	Fri, Jan 26, 2007	39.19	39.19	38.80	39.07
3696	NYSE	HMC	Thu, Jan 25, 2007	39.78	39.78	38.90	38.96
3695	NYSE	HMC	Wed, Jan 24, 2007	40.14	40.70	40.14	40.64
3694	NYSE	HMC	Tue, Jan 23, 2007	39.52	39.84	39.52	39.68
3693	NYSE	HMC	Mon, Jan 22, 2007	39.39	39.43	39.04	39.10
3692	NYSE	HMC	Fri, Jan 19, 2007	39.53	40.00	39.53	39.89
3691	NYSE	HMC	Thu, Jan 18, 2007	39.20	39.50	39.09	39.30
3690	NYSE	HMC	Wed, Jan 17, 2007	38.69	38.69	38.32	38.41
3689	NYSE	HMC	Tue, Jan 16, 2007	38.80	39.10	38.67	38.74
3688	NYSE	HMC	Fri, Jan 12, 2007	38.24	38.60	38.24	38.50
3687	NYSE	HMC	Thu, Jan 11, 2007	37.90	38.23	37.78	38.00
3686	NYSE	HMC	Wed, Jan 10, 2007	38.30	38.30	37.62	37.94
3685	NYSE	HMC	Tue, Jan 9, 2007	38.91	38.95	38.64	38.91
3684	NYSE	HMC	Mon, Jan 8, 2007	38.73	39.13	38.62	38.89
3683	NYSE	HMC	Fri, Jan 5, 2007	38.92	38.92	38.36	38.67
3682	NYSE	HMC	Thu, Jan 4, 2007	39.65	40.15	39.50	40.04
3681	NYSE	HMC	Wed, Jan 3, 2007	39.81	40.03	39.50	39.71
3680	NYSE	HMC	Fri, Dec 29, 2006	39.56	39.76	39.54	39.54
3679	NYSE	HMC	Thu, Dec 28, 2006	39.67	39.83	39.50	39.67
3678	NYSE	HMC	Wed, Dec 27, 2006	39.18	39.87	39.10	39.84
3677	NYSE	HMC	Tue, Dec 26, 2006	38.45	38.79	38.45	38.77
3676	NYSE	HMC	Fri, Dec 22, 2006	38.45	38.50	38.18	38.39
3675	NYSE	HMC	Thu, Dec 21, 2006	37.80	37.97	37.65	37.89
3674	NYSE	HMC	Wed, Dec 20, 2006	37.34	37.60	37.31	37.45
3673	NYSE	HMC	Tue, Dec 19, 2006	36.66	36.92	36.53	36.82
3672	NYSE	HMC	Mon, Dec 18, 2006	36.85	37.00	36.75	36.85
3671	NYSE	HMC	Fri, Dec 15, 2006	36.16	36.50	36.16	36.29
3670	NYSE	HMC	Thu, Dec 14, 2006	35.76	36.15	35.72	36.03
3669	NYSE	HMC	Wed, Dec 13, 2006	35.87	35.88	35.70	35.76
3668	NYSE	HMC	Tue, Dec 12, 2006	35.91	36.00	35.67	35.99
3667	NYSE	HMC	Mon, Dec 11, 2006	35.36	35.80	35.36	35.68
3666	NYSE	HMC	Fri, Dec 8, 2006	35.22	35.51	35.17	35.27
3665	NYSE	HMC	Thu, Dec 7, 2006	35.30	35.40	35.12	35.16
3664	NYSE	HMC	Wed, Dec 6, 2006	34.95	35.00	34.81	34.87
3663	NYSE	HMC	Tue, Dec 5, 2006	34.88	34.95	34.62	34.92
3662	NYSE	HMC	Mon, Dec 4, 2006	34.68	34.91	34.56	34.79
3661	NYSE	HMC	Fri, Dec 1, 2006	35.05	35.05	34.59	34.86
3660	NYSE	HMC	Thu, Nov 30, 2006	35.30	35.35	35.02	35.29
3659	NYSE	HMC	Wed, Nov 29, 2006	34.50	34.75	34.50	34.67
3658	NYSE	HMC	Tue, Nov 28, 2006	34.17	34.27	34.01	34.26
3657	NYSE	HMC	Mon, Nov 27, 2006	34.83	34.83	34.35	34.37
3656	NYSE	HMC	Fri, Nov 24, 2006	35.10	35.10	34.83	34.87
3655	NYSE	HMC	Wed, Nov 22, 2006	35.22	35.29	34.97	34.97
3654	NYSE	HMC	Tue, Nov 21, 2006	35.04	35.12	34.92	35.08
3653	NYSE	HMC	Mon, Nov 20, 2006	34.88	35.10	34.71	34.90
3652	NYSE	HMC	Fri, Nov 17, 2006	35.70	35.71	35.54	35.58
3651	NYSE	HMC	Thu, Nov 16, 2006	35.79	35.79	35.51	35.67
3650	NYSE	HMC	Wed, Nov 15, 2006	36.08	36.38	36.02	36.17
3649	NYSE	HMC	Tue, Nov 14, 2006	36.37	36.46	35.95	36.46
3648	NYSE	HMC	Mon, Nov 13, 2006	36.21	36.21	36.04	36.19
3647	NYSE	HMC	Fri, Nov 10, 2006	36.08	36.13	35.89	35.92
3646	NYSE	HMC	Thu, Nov 9, 2006	36.42	36.59	36.25	36.26
3645	NYSE	HMC	Wed, Nov 8, 2006	36.26	36.58	36.18	36.41
3644	NYSE	HMC	Tue, Nov 7, 2006	36.15	36.53	36.15	36.25
3643	NYSE	HMC	Mon, Nov 6, 2006	35.45	36.09	35.45	35.83
3642	NYSE	HMC	Fri, Nov 3, 2006	35.41	35.48	35.09	35.23
3641	NYSE	HMC	Thu, Nov 2, 2006	35.40	35.53	35.31	35.40
3640	NYSE	HMC	Wed, Nov 1, 2006	35.94	35.94	35.25	35.26
3639	NYSE	HMC	Tue, Oct 31, 2006	35.20	35.46	35.20	35.33
3638	NYSE	HMC	Mon, Oct 30, 2006	35.08	35.40	35.04	35.26
3637	NYSE	HMC	Fri, Oct 27, 2006	35.92	36.20	35.79	35.89
3636	NYSE	HMC	Thu, Oct 26, 2006	35.06	35.37	34.95	35.37
3635	NYSE	HMC	Wed, Oct 25, 2006	34.73	34.73	33.49	34.43
3634	NYSE	HMC	Tue, Oct 24, 2006	34.54	34.73	34.34	34.73
3633	NYSE	HMC	Mon, Oct 23, 2006	34.36	34.68	34.24	34.61
3632	NYSE	HMC	Fri, Oct 20, 2006	34.30	34.37	34.10	34.23
3631	NYSE	HMC	Thu, Oct 19, 2006	34.25	34.40	34.20	34.28
3630	NYSE	HMC	Wed, Oct 18, 2006	34.35	34.60	34.20	34.25
3629	NYSE	HMC	Tue, Oct 17, 2006	34.55	34.59	34.21	34.35
3628	NYSE	HMC	Mon, Oct 16, 2006	34.95	35.17	34.90	35.11
3627	NYSE	HMC	Fri, Oct 13, 2006	34.65	34.79	34.56	34.68
3626	NYSE	HMC	Thu, Oct 12, 2006	35.19	35.38	35.00	35.34
3625	NYSE	HMC	Wed, Oct 11, 2006	34.83	35.26	34.83	35.10
3624	NYSE	HMC	Tue, Oct 10, 2006	34.52	34.59	34.41	34.49
3623	NYSE	HMC	Mon, Oct 9, 2006	34.60	34.60	34.29	34.39
3622	NYSE	HMC	Fri, Oct 6, 2006	34.76	34.86	34.46	34.59
3621	NYSE	HMC	Thu, Oct 5, 2006	34.90	35.05	34.80	35.01
3620	NYSE	HMC	Wed, Oct 4, 2006	34.45	34.95	34.33	34.87
3619	NYSE	HMC	Tue, Oct 3, 2006	34.41	34.83	34.41	34.71
3618	NYSE	HMC	Mon, Oct 2, 2006	34.45	34.87	34.41	34.61
3617	NYSE	HMC	Fri, Sep 29, 2006	33.36	33.76	33.36	33.63
3616	NYSE	HMC	Thu, Sep 28, 2006	33.20	33.33	33.00	33.32
3615	NYSE	HMC	Wed, Sep 27, 2006	33.00	33.20	32.95	33.07
3614	NYSE	HMC	Tue, Sep 26, 2006	32.79	33.02	32.67	32.92
3613	NYSE	HMC	Mon, Sep 25, 2006	32.95	33.16	32.71	33.10
3612	NYSE	HMC	Fri, Sep 22, 2006	33.08	33.08	32.60	32.68
3611	NYSE	HMC	Thu, Sep 21, 2006	32.95	33.22	32.93	33.07
3610	NYSE	HMC	Wed, Sep 20, 2006	32.90	33.05	32.81	32.91
3609	NYSE	HMC	Tue, Sep 19, 2006	32.84	32.89	32.30	32.55
3608	NYSE	HMC	Mon, Sep 18, 2006	32.22	32.68	32.22	32.57
3607	NYSE	HMC	Fri, Sep 15, 2006	32.55	32.88	32.41	32.42
3606	NYSE	HMC	Thu, Sep 14, 2006	32.70	32.82	32.52	32.80
3605	NYSE	HMC	Wed, Sep 13, 2006	32.05	32.40	32.03	32.26
3604	NYSE	HMC	Tue, Sep 12, 2006	32.05	32.47	32.02	32.37
3603	NYSE	HMC	Mon, Sep 11, 2006	32.73	32.73	32.05	32.23
3602	NYSE	HMC	Fri, Sep 8, 2006	33.10	33.31	33.05	33.17
3601	NYSE	HMC	Thu, Sep 7, 2006	32.51	33.46	32.51	33.30
3600	NYSE	HMC	Wed, Sep 6, 2006	34.22	34.25	33.90	33.92
3599	NYSE	HMC	Tue, Sep 5, 2006	34.04	34.12	33.87	34.02
3598	NYSE	HMC	Fri, Sep 1, 2006	33.95	34.06	33.71	34.00
3597	NYSE	HMC	Thu, Aug 31, 2006	33.89	34.10	33.75	33.88
3596	NYSE	HMC	Wed, Aug 30, 2006	33.50	33.69	33.45	33.60
3595	NYSE	HMC	Tue, Aug 29, 2006	33.62	33.89	33.47	33.88
3594	NYSE	HMC	Mon, Aug 28, 2006	33.14	33.46	33.10	33.40
3593	NYSE	HMC	Fri, Aug 25, 2006	33.19	33.19	32.82	33.08
3592	NYSE	HMC	Thu, Aug 24, 2006	33.64	33.68	33.30	33.37
3591	NYSE	HMC	Wed, Aug 23, 2006	34.02	34.02	33.55	33.64
3590	NYSE	HMC	Tue, Aug 22, 2006	33.85	33.95	33.73	33.90
3589	NYSE	HMC	Mon, Aug 21, 2006	33.71	33.71	33.46	33.54
3588	NYSE	HMC	Fri, Aug 18, 2006	34.14	34.19	33.80	34.00
3587	NYSE	HMC	Thu, Aug 17, 2006	34.04	34.25	33.85	33.98
3586	NYSE	HMC	Wed, Aug 16, 2006	34.11	34.32	34.00	34.31
3585	NYSE	HMC	Tue, Aug 15, 2006	35.00	35.00	33.46	33.73
3584	NYSE	HMC	Mon, Aug 14, 2006	34.96	34.96	33.26	33.32
3583	NYSE	HMC	Fri, Aug 11, 2006	33.47	33.53	33.19	33.29
3582	NYSE	HMC	Thu, Aug 10, 2006	34.00	34.13	33.86	34.11
3581	NYSE	HMC	Wed, Aug 9, 2006	34.00	34.17	33.78	33.79
3580	NYSE	HMC	Tue, Aug 8, 2006	33.45	33.64	33.25	33.31
3579	NYSE	HMC	Mon, Aug 7, 2006	32.75	32.91	32.70	32.83
3578	NYSE	HMC	Fri, Aug 4, 2006	33.50	33.77	33.23	33.45
3577	NYSE	HMC	Thu, Aug 3, 2006	33.05	33.49	33.00	33.40
3576	NYSE	HMC	Wed, Aug 2, 2006	33.12	33.75	33.12	33.42
3575	NYSE	HMC	Tue, Aug 1, 2006	32.95	32.99	32.57	32.75
3574	NYSE	HMC	Mon, Jul 31, 2006	33.51	33.53	32.87	32.95
3573	NYSE	HMC	Fri, Jul 28, 2006	33.10	33.57	33.09	33.53
3572	NYSE	HMC	Thu, Jul 27, 2006	33.23	33.52	32.93	33.09
3571	NYSE	HMC	Wed, Jul 26, 2006	32.55	32.90	32.38	32.76
3570	NYSE	HMC	Tue, Jul 25, 2006	31.95	32.46	31.88	32.25
3569	NYSE	HMC	Mon, Jul 24, 2006	31.13	31.60	31.13	31.53
3568	NYSE	HMC	Fri, Jul 21, 2006	30.90	31.01	30.61	30.80
3567	NYSE	HMC	Thu, Jul 20, 2006	31.33	31.33	30.75	30.78
3566	NYSE	HMC	Wed, Jul 19, 2006	29.83	30.68	29.80	30.59
3565	NYSE	HMC	Tue, Jul 18, 2006	29.84	29.98	29.43	29.87
3564	NYSE	HMC	Mon, Jul 17, 2006	30.04	30.04	29.76	29.87
3563	NYSE	HMC	Fri, Jul 14, 2006	30.30	30.30	29.84	30.10
3562	NYSE	HMC	Thu, Jul 13, 2006	30.72	30.72	30.40	30.41
3561	NYSE	HMC	Wed, Jul 12, 2006	31.25	31.27	30.75	30.88
3560	NYSE	HMC	Tue, Jul 11, 2006	32.25	32.26	31.76	32.25
3559	NYSE	HMC	Mon, Jul 10, 2006	32.15	32.29	31.92	32.05
3558	NYSE	HMC	Fri, Jul 7, 2006	31.49	31.83	31.38	31.44
3557	NYSE	HMC	Thu, Jul 6, 2006	31.05	31.38	31.05	31.19
3556	NYSE	HMC	Wed, Jul 5, 2006	31.33	31.34	30.95	31.05
3555	NYSE	HMC	Mon, Jul 3, 2006	32.20	32.47	32.11	32.47
3554	NYSE	HMC	Fri, Jun 30, 2006	31.90	31.98	31.65	31.82
3553	NYSE	HMC	Thu, Jun 29, 2006	30.76	31.58	30.70	31.53
3552	NYSE	HMC	Wed, Jun 28, 2006	30.67	30.73	30.50	30.56
3551	NYSE	HMC	Tue, Jun 27, 2006	31.30	31.30	30.61	30.66
3550	NYSE	HMC	Mon, Jun 26, 2006	31.26	31.45	31.20	31.44
3549	NYSE	HMC	Fri, Jun 23, 2006	31.40	31.40	31.15	31.25
3548	NYSE	HMC	Thu, Jun 22, 2006	31.74	31.81	31.38	31.56
3547	NYSE	HMC	Wed, Jun 21, 2006	31.52	31.87	31.40	31.65
3546	NYSE	HMC	Tue, Jun 20, 2006	31.50	31.65	31.30	31.35
3545	NYSE	HMC	Mon, Jun 19, 2006	31.17	31.35	30.91	31.02
3544	NYSE	HMC	Fri, Jun 16, 2006	31.10	31.16	30.76	30.82
3543	NYSE	HMC	Thu, Jun 15, 2006	30.17	31.20	30.17	31.03
3542	NYSE	HMC	Wed, Jun 14, 2006	29.30	29.80	29.30	29.79
3541	NYSE	HMC	Tue, Jun 13, 2006	29.59	29.74	29.13	29.13
3540	NYSE	HMC	Mon, Jun 12, 2006	30.70	30.93	30.27	30.27
3539	NYSE	HMC	Fri, Jun 9, 2006	30.80	30.87	30.50	30.51
3538	NYSE	HMC	Thu, Jun 8, 2006	30.33	30.78	29.96	30.76
3537	NYSE	HMC	Wed, Jun 7, 2006	31.85	32.14	31.62	31.67
3536	NYSE	HMC	Tue, Jun 6, 2006	32.95	32.95	31.91	32.26
3535	NYSE	HMC	Mon, Jun 5, 2006	33.39	33.39	32.73	32.78
3534	NYSE	HMC	Fri, Jun 2, 2006	33.74	33.77	33.50	33.66
3533	NYSE	HMC	Thu, Jun 1, 2006	32.96	33.53	32.87	33.44
3532	NYSE	HMC	Wed, May 31, 2006	33.29	33.38	32.82	33.03
3531	NYSE	HMC	Tue, May 30, 2006	33.47	33.51	32.86	32.90
3530	NYSE	HMC	Fri, May 26, 2006	33.42	33.67	33.19	33.56
3529	NYSE	HMC	Thu, May 25, 2006	33.04	33.34	32.86	33.31
3528	NYSE	HMC	Wed, May 24, 2006	33.00	33.24	32.59	33.11
3527	NYSE	HMC	Tue, May 23, 2006	32.90	33.47	32.84	32.96
3526	NYSE	HMC	Mon, May 22, 2006	33.64	33.91	33.01	33.81
3525	NYSE	HMC	Fri, May 19, 2006	33.93	34.08	33.46	33.95
3524	NYSE	HMC	Thu, May 18, 2006	34.20	34.55	34.20	34.31
3523	NYSE	HMC	Wed, May 17, 2006	35.24	35.24	34.19	34.25
3522	NYSE	HMC	Tue, May 16, 2006	35.08	35.33	35.01	35.08
3521	NYSE	HMC	Mon, May 15, 2006	34.60	35.14	34.57	35.07
3520	NYSE	HMC	Fri, May 12, 2006	35.40	35.60	34.50	35.09
3519	NYSE	HMC	Thu, May 11, 2006	36.10	36.12	35.57	35.62
3518	NYSE	HMC	Wed, May 10, 2006	36.52	36.55	36.33	36.48
3517	NYSE	HMC	Tue, May 9, 2006	37.00	37.48	36.94	37.26
3516	NYSE	HMC	Mon, May 8, 2006	37.29	37.29	36.66	36.77
3515	NYSE	HMC	Fri, May 5, 2006	37.60	37.95	37.40	37.77
3514	NYSE	HMC	Thu, May 4, 2006	36.93	37.30	36.92	37.18
3513	NYSE	HMC	Wed, May 3, 2006	37.13	37.15	36.68	36.90
3512	NYSE	HMC	Tue, May 2, 2006	37.02	37.07	36.84	36.99
3511	NYSE	HMC	Mon, May 1, 2006	35.62	35.90	35.55	35.69
3510	NYSE	HMC	Fri, Apr 28, 2006	35.93	35.94	35.34	35.43
3509	NYSE	HMC	Thu, Apr 27, 2006	35.31	35.45	35.21	35.27
3508	NYSE	HMC	Wed, Apr 26, 2006	34.88	34.88	34.00	34.64
3507	NYSE	HMC	Tue, Apr 25, 2006	34.33	34.33	33.60	33.70
3506	NYSE	HMC	Mon, Apr 24, 2006	34.06	34.09	33.65	34.00
3505	NYSE	HMC	Fri, Apr 21, 2006	34.46	34.57	34.15	34.40
3504	NYSE	HMC	Thu, Apr 20, 2006	33.10	33.25	32.90	32.91
3503	NYSE	HMC	Wed, Apr 19, 2006	32.36	32.62	32.20	32.58
3502	NYSE	HMC	Tue, Apr 18, 2006	32.41	32.71	32.33	32.64
3501	NYSE	HMC	Mon, Apr 17, 2006	32.44	32.50	32.13	32.20
3500	NYSE	HMC	Thu, Apr 13, 2006	32.14	32.25	32.00	32.17
3499	NYSE	HMC	Wed, Apr 12, 2006	32.48	32.48	32.25	32.39
3498	NYSE	HMC	Tue, Apr 11, 2006	32.75	32.81	32.25	32.46
3497	NYSE	HMC	Mon, Apr 10, 2006	32.95	32.96	32.61	32.75
3496	NYSE	HMC	Fri, Apr 7, 2006	33.27	33.29	32.74	32.86
3495	NYSE	HMC	Thu, Apr 6, 2006	33.11	33.20	32.79	33.01
3494	NYSE	HMC	Wed, Apr 5, 2006	31.58	31.92	31.48	31.91
3493	NYSE	HMC	Tue, Apr 4, 2006	31.29	31.53	31.26	31.35
3492	NYSE	HMC	Mon, Apr 3, 2006	31.10	31.55	31.10	31.29
3491	NYSE	HMC	Fri, Mar 31, 2006	31.12	31.13	30.86	30.96
3490	NYSE	HMC	Thu, Mar 30, 2006	31.63	31.65	31.45	31.58
3489	NYSE	HMC	Wed, Mar 29, 2006	31.12	31.74	31.12	31.63
3488	NYSE	HMC	Tue, Mar 28, 2006	31.27	31.41	30.96	31.09
3487	NYSE	HMC	Mon, Mar 27, 2006	31.20	31.43	31.17	31.43
3486	NYSE	HMC	Fri, Mar 24, 2006	30.41	30.95	30.40	30.89
3485	NYSE	HMC	Thu, Mar 23, 2006	30.69	30.80	30.37	30.49
3484	NYSE	HMC	Wed, Mar 22, 2006	30.55	30.59	30.39	30.58
3483	NYSE	HMC	Tue, Mar 21, 2006	30.97	30.98	30.64	30.72
3482	NYSE	HMC	Mon, Mar 20, 2006	30.70	30.97	30.62	30.90
3481	NYSE	HMC	Fri, Mar 17, 2006	30.50	30.54	30.32	30.44
3480	NYSE	HMC	Thu, Mar 16, 2006	30.32	30.54	30.23	30.37
3479	NYSE	HMC	Wed, Mar 15, 2006	30.77	30.78	30.55	30.66
3478	NYSE	HMC	Tue, Mar 14, 2006	30.19	30.55	30.13	30.47
3477	NYSE	HMC	Mon, Mar 13, 2006	30.03	30.18	29.97	30.18
3476	NYSE	HMC	Fri, Mar 10, 2006	29.62	29.97	29.51	29.91
3475	NYSE	HMC	Thu, Mar 9, 2006	29.58	29.73	29.37	29.44
3474	NYSE	HMC	Wed, Mar 8, 2006	29.36	29.38	29.05	29.32
3473	NYSE	HMC	Tue, Mar 7, 2006	29.38	29.39	29.10	29.18
3472	NYSE	HMC	Mon, Mar 6, 2006	28.72	28.94	28.57	28.74
3471	NYSE	HMC	Fri, Mar 3, 2006	28.94	29.15	28.77	28.96
3470	NYSE	HMC	Thu, Mar 2, 2006	29.43	29.52	29.28	29.47
3469	NYSE	HMC	Wed, Mar 1, 2006	29.98	29.98	29.60	29.74
3468	NYSE	HMC	Tue, Feb 28, 2006	29.50	29.59	29.33	29.38
3467	NYSE	HMC	Mon, Feb 27, 2006	29.98	30.24	29.96	30.21
3466	NYSE	HMC	Fri, Feb 24, 2006	29.55	29.65	29.41	29.54
3465	NYSE	HMC	Thu, Feb 23, 2006	29.75	29.99	29.71	29.82
3464	NYSE	HMC	Wed, Feb 22, 2006	29.45	29.50	29.25	29.44
3463	NYSE	HMC	Tue, Feb 21, 2006	29.34	29.40	29.11	29.27
3462	NYSE	HMC	Fri, Feb 17, 2006	29.20	29.46	29.10	29.35
3461	NYSE	HMC	Thu, Feb 16, 2006	29.09	29.16	28.87	29.16
3460	NYSE	HMC	Wed, Feb 15, 2006	29.09	29.09	28.78	29.03
3459	NYSE	HMC	Tue, Feb 14, 2006	28.86	29.19	28.71	29.13
3458	NYSE	HMC	Mon, Feb 13, 2006	28.49	28.67	28.47	28.55
3457	NYSE	HMC	Fri, Feb 10, 2006	28.78	28.98	28.71	28.89
3456	NYSE	HMC	Thu, Feb 9, 2006	28.89	29.00	28.71	28.78
3455	NYSE	HMC	Wed, Feb 8, 2006	28.89	28.92	28.61	28.86
3454	NYSE	HMC	Tue, Feb 7, 2006	28.95	29.11	28.78	28.87
3453	NYSE	HMC	Mon, Feb 6, 2006	29.05	29.08	28.88	28.94
3452	NYSE	HMC	Fri, Feb 3, 2006	28.63	28.85	28.44	28.69
3451	NYSE	HMC	Thu, Feb 2, 2006	29.12	29.19	28.65	28.86
3450	NYSE	HMC	Wed, Feb 1, 2006	28.71	29.06	28.56	29.06
3449	NYSE	HMC	Tue, Jan 31, 2006	28.49	28.68	28.20	28.45
3448	NYSE	HMC	Mon, Jan 30, 2006	28.11	28.25	27.90	28.24
3447	NYSE	HMC	Fri, Jan 27, 2006	28.11	28.33	28.10	28.18
3446	NYSE	HMC	Thu, Jan 26, 2006	27.81	28.22	27.78	28.06
3445	NYSE	HMC	Wed, Jan 25, 2006	27.42	27.43	27.29	27.38
3444	NYSE	HMC	Tue, Jan 24, 2006	27.75	27.81	27.58	27.80
3443	NYSE	HMC	Mon, Jan 23, 2006	27.80	27.86	27.65	27.74
3442	NYSE	HMC	Fri, Jan 20, 2006	27.90	27.98	27.39	27.43
3441	NYSE	HMC	Thu, Jan 19, 2006	27.37	27.73	27.30	27.67
3440	NYSE	HMC	Wed, Jan 18, 2006	27.30	27.45	27.10	27.37
3439	NYSE	HMC	Tue, Jan 17, 2006	27.60	27.65	27.50	27.65
3438	NYSE	HMC	Fri, Jan 13, 2006	28.58	28.58	28.24	28.39
3437	NYSE	HMC	Thu, Jan 12, 2006	28.96	28.96	28.70	28.74
3436	NYSE	HMC	Wed, Jan 11, 2006	29.22	29.40	29.06	29.37
3435	NYSE	HMC	Tue, Jan 10, 2006	28.62	29.20	28.60	29.09
3434	NYSE	HMC	Mon, Jan 9, 2006	30.00	30.36	29.99	30.30
3433	NYSE	HMC	Fri, Jan 6, 2006	29.86	29.96	29.76	29.92
3432	NYSE	HMC	Thu, Jan 5, 2006	29.70	29.84	29.64	29.79
3431	NYSE	HMC	Wed, Jan 4, 2006	29.45	29.76	29.38	29.70
3430	NYSE	HMC	Tue, Jan 3, 2006	29.14	29.38	29.05	29.36
3429	NYSE	HMC	Fri, Dec 30, 2005	28.70	28.98	28.62	28.97
3428	NYSE	HMC	Thu, Dec 29, 2005	29.11	29.15	29.02	29.02
3427	NYSE	HMC	Wed, Dec 28, 2005	29.18	29.39	29.18	29.25
3426	NYSE	HMC	Tue, Dec 27, 2005	29.03	29.08	28.82	28.98
3425	NYSE	HMC	Fri, Dec 23, 2005	29.42	29.70	29.42	29.44
3424	NYSE	HMC	Thu, Dec 22, 2005	29.29	29.37	29.14	29.35
3423	NYSE	HMC	Wed, Dec 21, 2005	29.24	29.25	28.91	29.25
3422	NYSE	HMC	Tue, Dec 20, 2005	28.82	28.95	28.55	28.78
3421	NYSE	HMC	Mon, Dec 19, 2005	28.67	28.85	28.60	28.68
3420	NYSE	HMC	Fri, Dec 16, 2005	28.48	28.51	28.33	28.51
3419	NYSE	HMC	Thu, Dec 15, 2005	28.35	28.43	28.20	28.26
3418	NYSE	HMC	Wed, Dec 14, 2005	28.62	28.79	28.59	28.66
3417	NYSE	HMC	Tue, Dec 13, 2005	28.77	28.97	28.70	28.92
3416	NYSE	HMC	Mon, Dec 12, 2005	28.59	28.67	28.47	28.67
3415	NYSE	HMC	Fri, Dec 9, 2005	28.55	28.66	28.49	28.65
3414	NYSE	HMC	Thu, Dec 8, 2005	28.51	28.83	28.43	28.73
3413	NYSE	HMC	Wed, Dec 7, 2005	29.00	29.04	28.76	28.95
3412	NYSE	HMC	Tue, Dec 6, 2005	28.90	29.26	28.83	29.15
3411	NYSE	HMC	Mon, Dec 5, 2005	29.24	29.33	29.17	29.28
3410	NYSE	HMC	Fri, Dec 2, 2005	28.89	28.90	28.72	28.80
3409	NYSE	HMC	Thu, Dec 1, 2005	28.40	28.56	28.35	28.45
3408	NYSE	HMC	Wed, Nov 30, 2005	28.12	28.27	27.92	27.96
3407	NYSE	HMC	Tue, Nov 29, 2005	28.11	28.19	28.04	28.12
3406	NYSE	HMC	Mon, Nov 28, 2005	28.49	28.70	28.36	28.44
3405	NYSE	HMC	Fri, Nov 25, 2005	27.90	27.99	27.86	27.91
3404	NYSE	HMC	Wed, Nov 23, 2005	28.25	28.46	28.20	28.46
3403	NYSE	HMC	Tue, Nov 22, 2005	27.96	28.17	27.82	28.16
3402	NYSE	HMC	Mon, Nov 21, 2005	28.07	28.08	27.90	28.04
3401	NYSE	HMC	Fri, Nov 18, 2005	27.98	28.07	27.86	28.03
3400	NYSE	HMC	Thu, Nov 17, 2005	27.50	27.81	27.44	27.81
3399	NYSE	HMC	Wed, Nov 16, 2005	26.77	26.98	26.77	26.96
3398	NYSE	HMC	Tue, Nov 15, 2005	26.55	26.81	26.55	26.71
3397	NYSE	HMC	Mon, Nov 14, 2005	26.54	26.60	26.50	26.56
3396	NYSE	HMC	Fri, Nov 11, 2005	27.11	27.12	26.99	27.10
3395	NYSE	HMC	Thu, Nov 10, 2005	26.89	26.98	26.79	26.88
3394	NYSE	HMC	Wed, Nov 9, 2005	27.12	27.12	26.92	26.93
3393	NYSE	HMC	Tue, Nov 8, 2005	27.00	27.10	26.95	26.99
3392	NYSE	HMC	Mon, Nov 7, 2005	27.20	27.45	27.12	27.39
3391	NYSE	HMC	Fri, Nov 4, 2005	27.80	27.80	27.25	27.30
3390	NYSE	HMC	Thu, Nov 3, 2005	28.00	28.36	27.92	28.00
3389	NYSE	HMC	Wed, Nov 2, 2005	27.50	27.83	27.35	27.82
3388	NYSE	HMC	Tue, Nov 1, 2005	27.70	27.74	27.59	27.70
3387	NYSE	HMC	Mon, Oct 31, 2005	27.73	27.85	27.60	27.81
3386	NYSE	HMC	Fri, Oct 28, 2005	27.37	27.37	27.10	27.33
3385	NYSE	HMC	Thu, Oct 27, 2005	27.95	27.95	27.28	27.30
3384	NYSE	HMC	Wed, Oct 26, 2005	27.72	28.02	27.66	27.75
3383	NYSE	HMC	Tue, Oct 25, 2005	27.82	27.89	27.58	27.70
3382	NYSE	HMC	Mon, Oct 24, 2005	27.25	27.67	27.14	27.60
3381	NYSE	HMC	Fri, Oct 21, 2005	27.42	27.70	27.29	27.40
3380	NYSE	HMC	Thu, Oct 20, 2005	28.00	28.05	27.64	27.65
3379	NYSE	HMC	Wed, Oct 19, 2005	28.62	28.90	28.38	28.88
3378	NYSE	HMC	Tue, Oct 18, 2005	29.29	29.29	28.89	28.97
3377	NYSE	HMC	Mon, Oct 17, 2005	29.34	29.59	29.26	29.48
3376	NYSE	HMC	Fri, Oct 14, 2005	28.70	28.85	28.40	28.81
3375	NYSE	HMC	Thu, Oct 13, 2005	28.26	28.36	28.06	28.34
3374	NYSE	HMC	Wed, Oct 12, 2005	28.33	28.39	28.08	28.16
3373	NYSE	HMC	Tue, Oct 11, 2005	28.69	28.69	28.34	28.63
3372	NYSE	HMC	Mon, Oct 10, 2005	28.27	28.27	27.73	27.74
3371	NYSE	HMC	Fri, Oct 7, 2005	28.00	28.20	27.91	28.11
3370	NYSE	HMC	Thu, Oct 6, 2005	28.09	28.23	27.76	27.84
3369	NYSE	HMC	Wed, Oct 5, 2005	29.05	29.35	28.57	28.62
3368	NYSE	HMC	Tue, Oct 4, 2005	29.04	29.15	28.74	28.77
3367	NYSE	HMC	Mon, Oct 3, 2005	28.51	28.63	28.43	28.62
3366	NYSE	HMC	Fri, Sep 30, 2005	28.45	28.52	28.30	28.40
3365	NYSE	HMC	Thu, Sep 29, 2005	28.76	29.08	28.62	28.91
3364	NYSE	HMC	Wed, Sep 28, 2005	27.05	27.40	27.00	27.35
3363	NYSE	HMC	Tue, Sep 27, 2005	26.90	27.07	26.63	26.84
3362	NYSE	HMC	Mon, Sep 26, 2005	27.02	27.16	26.86	27.03
3361	NYSE	HMC	Fri, Sep 23, 2005	26.99	27.00	26.79	26.84
3360	NYSE	HMC	Thu, Sep 22, 2005	26.95	27.00	26.67	26.90
3359	NYSE	HMC	Wed, Sep 21, 2005	27.57	27.57	27.33	27.33
3358	NYSE	HMC	Tue, Sep 20, 2005	27.50	27.73	27.47	27.54
3357	NYSE	HMC	Mon, Sep 19, 2005	27.15	27.33	27.11	27.17
3356	NYSE	HMC	Fri, Sep 16, 2005	27.36	27.40	27.25	27.32
3355	NYSE	HMC	Thu, Sep 15, 2005	27.24	27.36	27.24	27.36
3354	NYSE	HMC	Wed, Sep 14, 2005	27.10	27.23	27.03	27.07
3353	NYSE	HMC	Tue, Sep 13, 2005	27.20	27.25	27.02	27.15
3352	NYSE	HMC	Mon, Sep 12, 2005	27.28	27.29	27.15	27.17
3351	NYSE	HMC	Fri, Sep 9, 2005	27.03	27.39	26.97	27.27
3350	NYSE	HMC	Thu, Sep 8, 2005	27.06	27.12	26.92	26.95
3349	NYSE	HMC	Wed, Sep 7, 2005	27.20	27.33	27.11	27.27
3348	NYSE	HMC	Tue, Sep 6, 2005	27.10	27.44	27.10	27.35
3347	NYSE	HMC	Fri, Sep 2, 2005	26.86	26.99	26.80	26.88
3346	NYSE	HMC	Thu, Sep 1, 2005	26.64	26.68	26.35	26.56
3345	NYSE	HMC	Wed, Aug 31, 2005	26.44	26.92	26.44	26.92
3344	NYSE	HMC	Tue, Aug 30, 2005	26.53	26.53	26.13	26.29
3343	NYSE	HMC	Mon, Aug 29, 2005	26.44	26.57	26.40	26.53
3342	NYSE	HMC	Fri, Aug 26, 2005	26.75	26.81	26.61	26.66
3341	NYSE	HMC	Thu, Aug 25, 2005	26.73	26.83	26.71	26.78
3340	NYSE	HMC	Wed, Aug 24, 2005	26.45	26.60	26.41	26.51
3339	NYSE	HMC	Tue, Aug 23, 2005	26.00	26.12	26.00	26.09
3338	NYSE	HMC	Mon, Aug 22, 2005	25.89	25.96	25.60	25.95
3337	NYSE	HMC	Fri, Aug 19, 2005	25.82	25.90	25.72	25.82
3336	NYSE	HMC	Thu, Aug 18, 2005	25.66	25.80	25.52	25.80
3335	NYSE	HMC	Wed, Aug 17, 2005	26.00	26.07	25.85	26.05
3334	NYSE	HMC	Tue, Aug 16, 2005	25.98	26.16	25.86	25.94
3333	NYSE	HMC	Mon, Aug 15, 2005	25.95	26.08	25.70	26.02
3332	NYSE	HMC	Fri, Aug 12, 2005	26.15	26.40	26.10	26.30
3331	NYSE	HMC	Thu, Aug 11, 2005	26.25	26.42	26.16	26.30
3330	NYSE	HMC	Wed, Aug 10, 2005	26.05	26.43	26.01	26.07
3329	NYSE	HMC	Tue, Aug 9, 2005	25.54	25.75	25.49	25.66
3328	NYSE	HMC	Mon, Aug 8, 2005	25.66	25.87	25.61	25.66
3327	NYSE	HMC	Fri, Aug 5, 2005	25.50	25.72	25.38	25.46
3326	NYSE	HMC	Thu, Aug 4, 2005	26.35	26.35	26.07	26.07
3325	NYSE	HMC	Wed, Aug 3, 2005	26.25	26.44	26.15	26.44
3324	NYSE	HMC	Tue, Aug 2, 2005	25.86	26.20	25.86	26.20
3323	NYSE	HMC	Mon, Aug 1, 2005	25.90	25.90	25.77	25.84
3322	NYSE	HMC	Fri, Jul 29, 2005	25.52	25.77	25.48	25.77
3321	NYSE	HMC	Thu, Jul 28, 2005	25.49	25.60	25.31	25.46
3320	NYSE	HMC	Wed, Jul 27, 2005	25.58	25.58	25.29	25.50
3319	NYSE	HMC	Tue, Jul 26, 2005	25.03	25.08	25.00	25.05
3318	NYSE	HMC	Mon, Jul 25, 2005	25.13	25.13	25.01	25.06
3317	NYSE	HMC	Fri, Jul 22, 2005	25.39	25.39	25.17	25.24
3316	NYSE	HMC	Thu, Jul 21, 2005	25.56	25.70	25.56	25.61
3315	NYSE	HMC	Wed, Jul 20, 2005	25.33	25.45	25.28	25.43
3314	NYSE	HMC	Tue, Jul 19, 2005	25.25	25.38	25.17	25.32
3313	NYSE	HMC	Mon, Jul 18, 2005	25.22	25.22	25.04	25.04
3312	NYSE	HMC	Fri, Jul 15, 2005	25.10	25.27	25.06	25.17
3311	NYSE	HMC	Thu, Jul 14, 2005	25.10	25.11	25.00	25.05
3310	NYSE	HMC	Wed, Jul 13, 2005	24.87	25.05	24.87	25.01
3309	NYSE	HMC	Tue, Jul 12, 2005	24.93	25.03	24.79	24.97
3308	NYSE	HMC	Mon, Jul 11, 2005	24.57	24.75	24.57	24.70
3307	NYSE	HMC	Fri, Jul 8, 2005	24.20	24.48	24.20	24.40
3306	NYSE	HMC	Thu, Jul 7, 2005	24.10	24.38	24.06	24.35
3305	NYSE	HMC	Wed, Jul 6, 2005	24.56	24.56	24.21	24.21
3304	NYSE	HMC	Tue, Jul 5, 2005	24.47	24.65	24.46	24.60
3303	NYSE	HMC	Fri, Jul 1, 2005	24.75	24.80	24.64	24.70
3302	NYSE	HMC	Thu, Jun 30, 2005	24.80	24.80	24.60	24.61
3301	NYSE	HMC	Wed, Jun 29, 2005	24.71	24.86	24.65	24.75
3300	NYSE	HMC	Tue, Jun 28, 2005	24.68	24.75	24.59	24.70
3299	NYSE	HMC	Mon, Jun 27, 2005	24.56	24.67	24.45	24.50
3298	NYSE	HMC	Fri, Jun 24, 2005	24.77	24.77	24.55	24.56
3297	NYSE	HMC	Thu, Jun 23, 2005	25.00	25.00	24.64	24.67
3296	NYSE	HMC	Wed, Jun 22, 2005	25.10	25.25	25.00	25.10
3295	NYSE	HMC	Tue, Jun 21, 2005	25.10	25.24	25.02	25.14
3294	NYSE	HMC	Mon, Jun 20, 2005	25.10	25.10	24.85	25.01
3293	NYSE	HMC	Fri, Jun 17, 2005	25.25	25.40	25.19	25.32
3292	NYSE	HMC	Thu, Jun 16, 2005	24.97	25.14	24.92	25.08
3291	NYSE	HMC	Wed, Jun 15, 2005	24.95	25.04	24.80	24.97
3290	NYSE	HMC	Tue, Jun 14, 2005	24.74	24.97	24.74	24.95
3289	NYSE	HMC	Mon, Jun 13, 2005	24.57	24.79	24.57	24.64
3288	NYSE	HMC	Fri, Jun 10, 2005	24.63	24.79	24.60	24.71
3287	NYSE	HMC	Thu, Jun 9, 2005	24.66	24.70	24.51	24.65
3286	NYSE	HMC	Wed, Jun 8, 2005	24.86	24.98	24.83	24.85
3285	NYSE	HMC	Tue, Jun 7, 2005	24.69	24.80	24.64	24.65
3284	NYSE	HMC	Mon, Jun 6, 2005	24.91	25.00	24.79	25.00
3283	NYSE	HMC	Fri, Jun 3, 2005	24.90	24.93	24.69	24.74
3282	NYSE	HMC	Thu, Jun 2, 2005	24.75	24.80	24.60	24.75
3281	NYSE	HMC	Wed, Jun 1, 2005	24.67	25.11	24.67	24.91
3280	NYSE	HMC	Tue, May 31, 2005	24.66	24.81	24.65	24.72
3279	NYSE	HMC	Fri, May 27, 2005	24.55	24.67	24.55	24.66
3278	NYSE	HMC	Thu, May 26, 2005	24.49	24.50	24.40	24.44
3277	NYSE	HMC	Wed, May 25, 2005	24.53	24.69	24.48	24.59
3276	NYSE	HMC	Tue, May 24, 2005	24.85	24.87	24.65	24.73
3275	NYSE	HMC	Mon, May 23, 2005	24.53	24.84	24.53	24.75
3274	NYSE	HMC	Fri, May 20, 2005	24.30	24.35	24.20	24.30
3273	NYSE	HMC	Thu, May 19, 2005	24.49	24.50	24.37	24.46
3272	NYSE	HMC	Wed, May 18, 2005	23.94	24.31	23.93	24.24
3271	NYSE	HMC	Tue, May 17, 2005	23.80	24.20	23.80	24.11
3270	NYSE	HMC	Mon, May 16, 2005	23.83	24.16	23.80	24.15
3269	NYSE	HMC	Fri, May 13, 2005	24.05	24.06	23.80	23.86
3268	NYSE	HMC	Thu, May 12, 2005	24.15	24.24	23.98	24.05
3267	NYSE	HMC	Wed, May 11, 2005	24.60	24.60	24.39	24.51
3266	NYSE	HMC	Tue, May 10, 2005	24.54	24.61	24.38	24.42
3265	NYSE	HMC	Mon, May 9, 2005	24.56	24.57	24.45	24.54
3264	NYSE	HMC	Fri, May 6, 2005	24.95	24.95	24.72	24.77
3263	NYSE	HMC	Thu, May 5, 2005	24.50	24.50	24.16	24.20
3262	NYSE	HMC	Wed, May 4, 2005	24.26	24.47	24.26	24.36
3261	NYSE	HMC	Tue, May 3, 2005	24.00	24.14	23.96	24.05
3260	NYSE	HMC	Mon, May 2, 2005	23.98	24.10	23.95	24.02
3259	NYSE	HMC	Fri, Apr 29, 2005	23.90	24.10	23.89	24.10
3258	NYSE	HMC	Thu, Apr 28, 2005	24.00	24.09	23.75	23.84
3257	NYSE	HMC	Wed, Apr 27, 2005	24.20	24.29	24.01	24.16
3256	NYSE	HMC	Tue, Apr 26, 2005	24.63	24.63	24.25	24.30
3255	NYSE	HMC	Mon, Apr 25, 2005	24.56	24.95	24.56	24.95
3254	NYSE	HMC	Fri, Apr 22, 2005	24.54	24.76	24.38	24.56
3253	NYSE	HMC	Thu, Apr 21, 2005	24.10	24.54	24.10	24.54
3252	NYSE	HMC	Wed, Apr 20, 2005	24.35	24.37	24.15	24.25
3251	NYSE	HMC	Tue, Apr 19, 2005	24.25	24.54	24.23	24.52
3250	NYSE	HMC	Mon, Apr 18, 2005	24.10	24.30	24.05	24.11
3249	NYSE	HMC	Fri, Apr 15, 2005	24.86	24.92	24.55	24.59
3248	NYSE	HMC	Thu, Apr 14, 2005	25.22	25.24	25.02	25.05
3247	NYSE	HMC	Wed, Apr 13, 2005	25.50	25.57	25.34	25.43
3246	NYSE	HMC	Tue, Apr 12, 2005	25.47	25.58	25.20	25.54
3245	NYSE	HMC	Mon, Apr 11, 2005	25.71	25.71	25.50	25.57
3244	NYSE	HMC	Fri, Apr 8, 2005	25.90	25.90	25.76	25.76
3243	NYSE	HMC	Thu, Apr 7, 2005	25.82	26.00	25.82	25.94
3242	NYSE	HMC	Wed, Apr 6, 2005	25.85	25.90	25.72	25.74
3241	NYSE	HMC	Tue, Apr 5, 2005	25.51	25.66	25.46	25.59
3240	NYSE	HMC	Mon, Apr 4, 2005	24.90	25.18	24.79	25.15
3239	NYSE	HMC	Fri, Apr 1, 2005	25.20	25.32	24.87	24.98
3238	NYSE	HMC	Thu, Mar 31, 2005	25.25	25.25	24.99	25.04
3237	NYSE	HMC	Wed, Mar 30, 2005	25.20	25.26	25.06	25.06
3236	NYSE	HMC	Tue, Mar 29, 2005	25.28	25.30	25.01	25.02
3235	NYSE	HMC	Mon, Mar 28, 2005	25.55	25.65	25.42	25.55
3234	NYSE	HMC	Thu, Mar 24, 2005	25.15	25.31	24.92	25.21
3233	NYSE	HMC	Wed, Mar 23, 2005	25.15	25.16	24.93	24.98
3232	NYSE	HMC	Tue, Mar 22, 2005	25.32	25.45	25.03	25.05
3231	NYSE	HMC	Mon, Mar 21, 2005	25.55	25.55	25.39	25.42
3230	NYSE	HMC	Fri, Mar 18, 2005	25.70	25.73	25.50	25.55
3229	NYSE	HMC	Thu, Mar 17, 2005	25.91	25.91	25.68	25.76
3228	NYSE	HMC	Wed, Mar 16, 2005	25.86	26.09	25.66	26.09
3227	NYSE	HMC	Tue, Mar 15, 2005	26.03	26.10	25.85	25.85
3226	NYSE	HMC	Mon, Mar 14, 2005	26.24	26.24	26.06	26.14
3225	NYSE	HMC	Fri, Mar 11, 2005	26.60	26.79	26.53	26.59
3224	NYSE	HMC	Thu, Mar 10, 2005	27.00	27.00	26.81	26.90
3223	NYSE	HMC	Wed, Mar 9, 2005	27.18	27.30	27.09	27.17
3222	NYSE	HMC	Tue, Mar 8, 2005	27.30	27.30	27.08	27.09
3221	NYSE	HMC	Mon, Mar 7, 2005	27.15	27.15	27.02	27.05
3220	NYSE	HMC	Fri, Mar 4, 2005	26.95	27.19	26.87	27.10
3219	NYSE	HMC	Thu, Mar 3, 2005	26.95	27.07	26.75	26.84
3218	NYSE	HMC	Wed, Mar 2, 2005	26.78	27.08	26.73	26.95
3217	NYSE	HMC	Tue, Mar 1, 2005	26.85	26.99	26.70	26.78
3216	NYSE	HMC	Mon, Feb 28, 2005	26.98	26.99	26.67	26.85
3215	NYSE	HMC	Fri, Feb 25, 2005	26.52	26.76	26.52	26.75
3214	NYSE	HMC	Thu, Feb 24, 2005	26.50	26.60	26.37	26.50
3213	NYSE	HMC	Wed, Feb 23, 2005	26.37	26.37	26.18	26.31
3212	NYSE	HMC	Tue, Feb 22, 2005	26.85	26.85	26.37	26.44
3211	NYSE	HMC	Fri, Feb 18, 2005	26.61	26.84	26.61	26.80
3210	NYSE	HMC	Thu, Feb 17, 2005	26.37	26.50	26.27	26.32
3209	NYSE	HMC	Wed, Feb 16, 2005	26.44	26.45	26.19	26.45
3208	NYSE	HMC	Tue, Feb 15, 2005	26.45	26.68	26.40	26.57
3207	NYSE	HMC	Mon, Feb 14, 2005	26.18	26.24	26.10	26.19
3206	NYSE	HMC	Fri, Feb 11, 2005	25.75	25.90	25.74	25.84
3205	NYSE	HMC	Thu, Feb 10, 2005	25.75	25.85	25.70	25.77
3204	NYSE	HMC	Wed, Feb 9, 2005	26.05	26.06	25.82	25.86
3203	NYSE	HMC	Tue, Feb 8, 2005	26.10	26.10	25.88	25.95
3202	NYSE	HMC	Mon, Feb 7, 2005	26.15	26.18	26.00	26.03
3201	NYSE	HMC	Fri, Feb 4, 2005	26.34	26.43	26.28	26.39
3200	NYSE	HMC	Thu, Feb 3, 2005	26.12	26.19	25.98	26.18
3199	NYSE	HMC	Wed, Feb 2, 2005	26.35	26.52	26.35	26.46
3198	NYSE	HMC	Tue, Feb 1, 2005	26.25	26.33	26.07	26.24
3197	NYSE	HMC	Mon, Jan 31, 2005	26.08	26.29	26.08	26.25
3196	NYSE	HMC	Fri, Jan 28, 2005	25.75	26.00	25.66	25.94
3195	NYSE	HMC	Thu, Jan 27, 2005	25.69	25.80	25.61	25.74
3194	NYSE	HMC	Wed, Jan 26, 2005	26.17	26.24	25.92	26.22
3193	NYSE	HMC	Tue, Jan 25, 2005	25.92	25.97	25.75	25.77
3192	NYSE	HMC	Mon, Jan 24, 2005	25.95	26.28	25.95	26.14
3191	NYSE	HMC	Fri, Jan 21, 2005	25.99	26.21	25.94	26.10
3190	NYSE	HMC	Thu, Jan 20, 2005	26.00	26.00	25.69	25.77
3189	NYSE	HMC	Wed, Jan 19, 2005	26.40	26.44	26.11	26.12
3188	NYSE	HMC	Tue, Jan 18, 2005	26.18	26.33	26.08	26.28
3187	NYSE	HMC	Fri, Jan 14, 2005	26.39	26.74	26.33	26.65
3186	NYSE	HMC	Thu, Jan 13, 2005	26.60	26.60	26.07	26.07
3185	NYSE	HMC	Wed, Jan 12, 2005	26.15	26.31	26.08	26.25
3184	NYSE	HMC	Tue, Jan 11, 2005	26.25	26.25	25.96	26.05
3183	NYSE	HMC	Mon, Jan 10, 2005	25.66	25.99	25.65	25.87
3182	NYSE	HMC	Fri, Jan 7, 2005	25.99	26.00	25.65	25.66
3181	NYSE	HMC	Thu, Jan 6, 2005	25.70	25.90	25.70	25.71
3180	NYSE	HMC	Wed, Jan 5, 2005	25.48	25.65	25.36	25.61
3179	NYSE	HMC	Tue, Jan 4, 2005	25.74	25.74	25.23	25.25
3178	NYSE	HMC	Mon, Jan 3, 2005	26.19	26.20	25.87	25.87
3177	NYSE	HMC	Fri, Dec 31, 2004	25.98	26.10	25.87	26.06
3176	NYSE	HMC	Thu, Dec 30, 2004	25.80	25.92	25.60	25.84
3175	NYSE	HMC	Wed, Dec 29, 2004	25.24	25.32	25.10	25.29
3174	NYSE	HMC	Tue, Dec 28, 2004	25.60	25.86	25.60	25.78
3173	NYSE	HMC	Mon, Dec 27, 2004	25.63	25.75	25.57	25.64
3172	NYSE	HMC	Thu, Dec 23, 2004	25.30	25.50	25.30	25.46
3171	NYSE	HMC	Wed, Dec 22, 2004	25.35	25.43	25.24	25.37
3170	NYSE	HMC	Tue, Dec 21, 2004	25.30	25.54	25.24	25.42
3169	NYSE	HMC	Mon, Dec 20, 2004	25.20	25.44	25.19	25.23
3168	NYSE	HMC	Fri, Dec 17, 2004	25.21	25.37	25.12	25.19
3167	NYSE	HMC	Thu, Dec 16, 2004	25.10	25.25	25.00	25.12
3166	NYSE	HMC	Wed, Dec 15, 2004	25.05	25.23	25.05	25.20
3165	NYSE	HMC	Tue, Dec 14, 2004	24.82	24.95	24.80	24.94
3164	NYSE	HMC	Mon, Dec 13, 2004	24.80	24.97	24.65	24.89
3163	NYSE	HMC	Fri, Dec 10, 2004	24.35	24.65	24.34	24.63
3162	NYSE	HMC	Thu, Dec 9, 2004	24.35	24.75	24.35	24.70
3161	NYSE	HMC	Wed, Dec 8, 2004	24.34	24.66	24.34	24.65
3160	NYSE	HMC	Tue, Dec 7, 2004	24.33	24.60	24.12	24.20
3159	NYSE	HMC	Mon, Dec 6, 2004	24.30	24.42	24.21	24.27
3158	NYSE	HMC	Fri, Dec 3, 2004	24.56	24.72	24.49	24.67
3157	NYSE	HMC	Thu, Dec 2, 2004	24.23	24.48	24.23	24.36
3156	NYSE	HMC	Wed, Dec 1, 2004	23.82	24.28	23.82	24.23
3155	NYSE	HMC	Tue, Nov 30, 2004	24.12	24.14	23.90	23.95
3154	NYSE	HMC	Mon, Nov 29, 2004	24.50	24.60	24.42	24.44
3153	NYSE	HMC	Fri, Nov 26, 2004	24.52	24.65	24.50	24.55
3152	NYSE	HMC	Wed, Nov 24, 2004	24.43	24.52	24.28	24.52
3151	NYSE	HMC	Tue, Nov 23, 2004	24.16	24.40	24.05	24.15
3150	NYSE	HMC	Mon, Nov 22, 2004	24.20	24.37	24.10	24.37
3149	NYSE	HMC	Fri, Nov 19, 2004	24.53	24.53	24.22	24.25
3148	NYSE	HMC	Thu, Nov 18, 2004	24.52	24.70	24.42	24.54
3147	NYSE	HMC	Wed, Nov 17, 2004	24.90	25.07	24.80	24.97
3146	NYSE	HMC	Tue, Nov 16, 2004	25.05	25.25	25.05	25.21
3145	NYSE	HMC	Mon, Nov 15, 2004	25.50	25.50	25.25	25.35
3144	NYSE	HMC	Fri, Nov 12, 2004	25.27	25.45	25.07	25.45
3143	NYSE	HMC	Thu, Nov 11, 2004	24.81	25.08	24.81	25.07
3142	NYSE	HMC	Wed, Nov 10, 2004	25.34	25.38	25.16	25.28
3141	NYSE	HMC	Tue, Nov 9, 2004	25.11	25.35	25.11	25.34
3140	NYSE	HMC	Mon, Nov 8, 2004	25.15	25.28	25.01	25.17
3139	NYSE	HMC	Fri, Nov 5, 2004	25.02	25.43	25.02	25.20
3138	NYSE	HMC	Thu, Nov 4, 2004	24.62	24.99	24.57	24.91
3137	NYSE	HMC	Wed, Nov 3, 2004	24.75	24.93	24.73	24.73
3136	NYSE	HMC	Tue, Nov 2, 2004	24.45	24.75	24.39	24.65
3135	NYSE	HMC	Mon, Nov 1, 2004	24.20	24.42	24.13	24.34
3134	NYSE	HMC	Fri, Oct 29, 2004	24.26	24.35	24.05	24.29
3133	NYSE	HMC	Thu, Oct 28, 2004	24.70	24.95	24.70	24.75
3132	NYSE	HMC	Wed, Oct 27, 2004	24.00	24.35	23.85	24.29
3131	NYSE	HMC	Tue, Oct 26, 2004	23.65	23.86	23.56	23.80
3130	NYSE	HMC	Mon, Oct 25, 2004	23.55	23.95	23.55	23.79
3129	NYSE	HMC	Fri, Oct 22, 2004	23.95	23.95	23.65	23.67
3128	NYSE	HMC	Thu, Oct 21, 2004	23.61	23.84	23.57	23.74
3127	NYSE	HMC	Wed, Oct 20, 2004	23.75	23.83	23.58	23.83
3126	NYSE	HMC	Tue, Oct 19, 2004	23.90	24.08	23.82	23.86
3125	NYSE	HMC	Mon, Oct 18, 2004	23.90	23.90	23.65	23.85
3124	NYSE	HMC	Fri, Oct 15, 2004	23.99	24.11	23.90	23.96
3123	NYSE	HMC	Thu, Oct 14, 2004	24.60	24.60	23.90	23.90
3122	NYSE	HMC	Wed, Oct 13, 2004	24.29	24.29	24.01	24.07
3121	NYSE	HMC	Tue, Oct 12, 2004	24.60	24.61	24.37	24.52
3120	NYSE	HMC	Mon, Oct 11, 2004	24.90	24.95	24.77	24.81
3119	NYSE	HMC	Fri, Oct 8, 2004	24.74	24.94	24.74	24.76
3118	NYSE	HMC	Thu, Oct 7, 2004	24.70	24.83	24.48	24.53
3117	NYSE	HMC	Wed, Oct 6, 2004	24.69	24.71	24.58	24.69
3116	NYSE	HMC	Tue, Oct 5, 2004	24.75	24.91	24.64	24.69
3115	NYSE	HMC	Mon, Oct 4, 2004	24.82	24.94	24.77	24.94
3114	NYSE	HMC	Fri, Oct 1, 2004	24.75	24.93	24.59	24.76
3113	NYSE	HMC	Thu, Sep 30, 2004	24.10	24.41	24.09	24.36
3112	NYSE	HMC	Wed, Sep 29, 2004	23.75	23.96	23.66	23.93
3111	NYSE	HMC	Tue, Sep 28, 2004	24.05	24.25	23.87	24.15
3110	NYSE	HMC	Mon, Sep 27, 2004	24.47	24.59	24.41	24.44
3109	NYSE	HMC	Fri, Sep 24, 2004	24.75	24.92	24.65	24.67
3108	NYSE	HMC	Thu, Sep 23, 2004	24.67	24.74	24.55	24.58
3107	NYSE	HMC	Wed, Sep 22, 2004	24.83	24.83	24.65	24.67
3106	NYSE	HMC	Tue, Sep 21, 2004	25.11	25.39	25.11	25.37
3105	NYSE	HMC	Mon, Sep 20, 2004	25.15	25.19	25.01	25.07
3104	NYSE	HMC	Fri, Sep 17, 2004	25.23	25.27	25.05	25.10
3103	NYSE	HMC	Thu, Sep 16, 2004	24.95	25.38	24.94	25.13
3102	NYSE	HMC	Wed, Sep 15, 2004	25.37	25.39	25.02	25.10
3101	NYSE	HMC	Tue, Sep 14, 2004	25.23	25.40	25.23	25.37
3100	NYSE	HMC	Mon, Sep 13, 2004	24.91	25.15	24.91	25.05
3099	NYSE	HMC	Fri, Sep 10, 2004	24.55	24.93	24.55	24.84
3098	NYSE	HMC	Thu, Sep 9, 2004	24.62	24.65	24.45	24.52
3097	NYSE	HMC	Wed, Sep 8, 2004	24.89	24.98	24.82	24.84
3096	NYSE	HMC	Tue, Sep 7, 2004	24.65	24.88	24.65	24.84
3095	NYSE	HMC	Fri, Sep 3, 2004	24.10	24.24	23.98	24.02
3094	NYSE	HMC	Thu, Sep 2, 2004	24.36	24.69	24.36	24.69
3093	NYSE	HMC	Wed, Sep 1, 2004	24.80	24.95	24.75	24.80
3092	NYSE	HMC	Tue, Aug 31, 2004	24.77	24.98	24.75	24.98
3091	NYSE	HMC	Mon, Aug 30, 2004	24.72	24.97	24.72	24.84
3090	NYSE	HMC	Fri, Aug 27, 2004	24.90	24.98	24.82	24.95
3089	NYSE	HMC	Thu, Aug 26, 2004	24.74	24.80	24.60	24.74
3088	NYSE	HMC	Wed, Aug 25, 2004	24.33	24.68	24.32	24.59
3087	NYSE	HMC	Tue, Aug 24, 2004	24.05	24.18	23.95	24.05
3086	NYSE	HMC	Mon, Aug 23, 2004	23.93	24.23	23.91	24.02
3085	NYSE	HMC	Fri, Aug 20, 2004	23.50	23.96	23.50	23.93
3084	NYSE	HMC	Thu, Aug 19, 2004	23.60	23.69	23.49	23.56
3083	NYSE	HMC	Wed, Aug 18, 2004	23.50	23.92	23.38	23.85
3082	NYSE	HMC	Tue, Aug 17, 2004	23.43	23.58	23.36	23.38
3081	NYSE	HMC	Mon, Aug 16, 2004	22.65	23.22	22.65	23.20
3080	NYSE	HMC	Fri, Aug 13, 2004	23.11	23.21	22.90	23.19
3079	NYSE	HMC	Thu, Aug 12, 2004	23.65	23.68	23.38	23.50
3078	NYSE	HMC	Wed, Aug 11, 2004	23.56	23.92	23.51	23.73
3077	NYSE	HMC	Tue, Aug 10, 2004	22.80	23.35	22.80	23.29
3076	NYSE	HMC	Mon, Aug 9, 2004	23.35	23.58	23.30	23.32
3075	NYSE	HMC	Fri, Aug 6, 2004	23.25	23.31	23.13	23.22
3074	NYSE	HMC	Thu, Aug 5, 2004	23.45	24.05	23.42	23.42
3073	NYSE	HMC	Wed, Aug 4, 2004	23.70	24.10	23.70	24.01
3072	NYSE	HMC	Tue, Aug 3, 2004	24.14	24.25	24.06	24.07
3071	NYSE	HMC	Mon, Aug 2, 2004	24.20	24.45	24.16	24.39
3070	NYSE	HMC	Fri, Jul 30, 2004	24.20	24.39	24.11	24.27
3069	NYSE	HMC	Thu, Jul 29, 2004	23.92	24.05	23.51	23.95
3068	NYSE	HMC	Wed, Jul 28, 2004	23.35	23.75	23.20	23.67
3067	NYSE	HMC	Tue, Jul 27, 2004	22.90	23.09	22.84	23.08
3066	NYSE	HMC	Mon, Jul 26, 2004	23.23	23.25	22.90	23.05
3065	NYSE	HMC	Fri, Jul 23, 2004	22.71	22.93	22.65	22.66
3064	NYSE	HMC	Thu, Jul 22, 2004	23.35	23.38	22.97	23.21
3063	NYSE	HMC	Wed, Jul 21, 2004	23.20	23.45	23.02	23.05
3062	NYSE	HMC	Tue, Jul 20, 2004	22.87	23.15	22.81	23.11
3061	NYSE	HMC	Mon, Jul 19, 2004	22.88	23.16	22.85	22.97
3060	NYSE	HMC	Fri, Jul 16, 2004	22.98	23.20	22.89	22.90
3059	NYSE	HMC	Thu, Jul 15, 2004	23.15	23.18	22.85	22.85
3058	NYSE	HMC	Wed, Jul 14, 2004	22.95	23.15	22.81	22.90
3057	NYSE	HMC	Tue, Jul 13, 2004	23.35	23.65	23.13	23.63
3056	NYSE	HMC	Mon, Jul 12, 2004	22.85	22.96	22.71	22.89
3055	NYSE	HMC	Fri, Jul 9, 2004	22.80	23.10	22.80	22.98
3054	NYSE	HMC	Thu, Jul 8, 2004	22.74	22.89	22.56	22.63
3053	NYSE	HMC	Wed, Jul 7, 2004	23.12	23.50	23.12	23.24
3052	NYSE	HMC	Tue, Jul 6, 2004	23.44	23.45	23.25	23.29
3051	NYSE	HMC	Fri, Jul 2, 2004	23.65	23.80	23.57	23.58
3050	NYSE	HMC	Thu, Jul 1, 2004	24.45	24.48	23.91	24.01
3049	NYSE	HMC	Wed, Jun 30, 2004	24.40	24.41	24.20	24.32
3048	NYSE	HMC	Tue, Jun 29, 2004	24.54	24.54	24.30	24.48
3047	NYSE	HMC	Mon, Jun 28, 2004	24.60	24.85	24.23	24.33
3046	NYSE	HMC	Fri, Jun 25, 2004	24.25	24.40	24.21	24.29
3045	NYSE	HMC	Thu, Jun 24, 2004	24.25	24.61	24.25	24.39
3044	NYSE	HMC	Wed, Jun 23, 2004	23.90	24.24	23.88	24.21
3043	NYSE	HMC	Tue, Jun 22, 2004	23.31	23.46	23.26	23.36
3042	NYSE	HMC	Mon, Jun 21, 2004	23.28	23.29	23.03	23.09
3041	NYSE	HMC	Fri, Jun 18, 2004	22.80	23.15	22.80	23.01
3040	NYSE	HMC	Thu, Jun 17, 2004	22.74	22.94	22.66	22.69
3039	NYSE	HMC	Wed, Jun 16, 2004	22.68	22.80	22.61	22.74
3038	NYSE	HMC	Tue, Jun 15, 2004	22.11	22.72	22.11	22.51
3037	NYSE	HMC	Mon, Jun 14, 2004	21.90	22.00	21.88	21.90
3036	NYSE	HMC	Thu, Jun 10, 2004	22.40	22.67	22.40	22.58
3035	NYSE	HMC	Wed, Jun 9, 2004	22.60	22.68	22.27	22.35
3034	NYSE	HMC	Tue, Jun 8, 2004	22.65	22.90	22.50	22.86
3033	NYSE	HMC	Mon, Jun 7, 2004	22.45	22.85	22.42	22.85
3032	NYSE	HMC	Fri, Jun 4, 2004	22.00	22.25	21.98	22.20
3031	NYSE	HMC	Thu, Jun 3, 2004	21.53	21.75	21.36	21.50
3030	NYSE	HMC	Wed, Jun 2, 2004	21.60	21.84	21.45	21.78
3029	NYSE	HMC	Tue, Jun 1, 2004	21.75	21.75	21.37	21.50
3028	NYSE	HMC	Fri, May 28, 2004	21.50	21.79	21.40	21.60
3027	NYSE	HMC	Thu, May 27, 2004	21.24	21.60	21.24	21.55
3026	NYSE	HMC	Wed, May 26, 2004	20.85	20.93	20.72	20.80
3025	NYSE	HMC	Tue, May 25, 2004	20.50	21.00	20.41	20.96
3024	NYSE	HMC	Mon, May 24, 2004	20.64	20.73	20.59	20.69
3023	NYSE	HMC	Fri, May 21, 2004	20.73	20.83	20.63	20.65
3022	NYSE	HMC	Thu, May 20, 2004	20.42	20.58	20.31	20.50
3021	NYSE	HMC	Wed, May 19, 2004	20.60	20.83	20.21	20.21
3020	NYSE	HMC	Tue, May 18, 2004	20.49	20.57	20.36	20.50
3019	NYSE	HMC	Mon, May 17, 2004	20.50	20.61	20.40	20.59
3018	NYSE	HMC	Fri, May 14, 2004	20.39	20.59	20.34	20.45
3017	NYSE	HMC	Thu, May 13, 2004	20.22	20.30	20.07	20.24
3016	NYSE	HMC	Wed, May 12, 2004	20.80	20.80	20.27	20.65
3015	NYSE	HMC	Tue, May 11, 2004	19.68	20.15	19.68	20.01
3014	NYSE	HMC	Mon, May 10, 2004	19.50	19.64	19.25	19.64
3013	NYSE	HMC	Fri, May 7, 2004	20.00	20.07	19.90	19.95
3012	NYSE	HMC	Thu, May 6, 2004	20.18	20.18	20.00	20.10
3011	NYSE	HMC	Wed, May 5, 2004	20.15	20.30	20.11	20.26
3010	NYSE	HMC	Tue, May 4, 2004	19.95	20.28	19.85	20.09
3009	NYSE	HMC	Mon, May 3, 2004	19.75	19.81	19.64	19.77
3008	NYSE	HMC	Fri, Apr 30, 2004	20.20	20.38	20.11	20.15
3007	NYSE	HMC	Thu, Apr 29, 2004	20.60	20.60	20.35	20.58
3006	NYSE	HMC	Wed, Apr 28, 2004	20.55	20.69	20.50	20.51
3005	NYSE	HMC	Tue, Apr 27, 2004	20.90	20.98	20.73	20.95
3004	NYSE	HMC	Mon, Apr 26, 2004	21.75	21.81	21.24	21.40
3003	NYSE	HMC	Fri, Apr 23, 2004	21.72	21.83	21.61	21.80
3002	NYSE	HMC	Thu, Apr 22, 2004	21.85	22.25	21.84	22.12
3001	NYSE	HMC	Wed, Apr 21, 2004	21.69	21.87	21.62	21.80
3000	NYSE	HMC	Tue, Apr 20, 2004	22.25	22.61	22.25	22.42
2999	NYSE	HMC	Mon, Apr 19, 2004	22.09	22.10	21.90	22.03
2998	NYSE	HMC	Fri, Apr 16, 2004	21.95	22.55	21.50	22.50
2997	NYSE	HMC	Thu, Apr 15, 2004	21.74	21.80	21.57	21.67
2996	NYSE	HMC	Wed, Apr 14, 2004	21.88	22.10	21.83	21.90
2995	NYSE	HMC	Tue, Apr 13, 2004	22.38	22.43	22.18	22.23
2994	NYSE	HMC	Mon, Apr 12, 2004	22.47	22.65	22.43	22.64
2993	NYSE	HMC	Thu, Apr 8, 2004	22.51	22.60	22.35	22.46
2992	NYSE	HMC	Wed, Apr 7, 2004	22.58	22.71	22.36	22.51
2991	NYSE	HMC	Tue, Apr 6, 2004	22.64	22.84	22.60	22.72
2990	NYSE	HMC	Mon, Apr 5, 2004	23.00	23.15	22.90	23.14
2989	NYSE	HMC	Fri, Apr 2, 2004	22.70	23.00	22.70	22.80
2988	NYSE	HMC	Thu, Apr 1, 2004	22.69	22.80	22.55	22.62
2987	NYSE	HMC	Wed, Mar 31, 2004	23.10	23.23	23.00	23.14
2986	NYSE	HMC	Tue, Mar 30, 2004	23.35	23.35	23.16	23.26
2985	NYSE	HMC	Mon, Mar 29, 2004	23.25	23.40	23.10	23.25
2984	NYSE	HMC	Fri, Mar 26, 2004	22.65	23.08	22.65	22.91
2983	NYSE	HMC	Thu, Mar 25, 2004	22.25	22.40	22.10	22.39
2982	NYSE	HMC	Wed, Mar 24, 2004	22.35	22.49	22.30	22.30
2981	NYSE	HMC	Tue, Mar 23, 2004	22.40	22.40	22.14	22.15
2980	NYSE	HMC	Mon, Mar 22, 2004	22.45	22.45	22.00	22.07
2979	NYSE	HMC	Fri, Mar 19, 2004	22.55	22.59	22.30	22.31
2978	NYSE	HMC	Thu, Mar 18, 2004	22.53	22.53	22.22	22.34
2977	NYSE	HMC	Wed, Mar 17, 2004	22.13	22.59	22.13	22.53
2976	NYSE	HMC	Tue, Mar 16, 2004	21.70	22.00	21.52	21.89
2975	NYSE	HMC	Mon, Mar 15, 2004	22.06	22.07	21.50	21.51
2974	NYSE	HMC	Fri, Mar 12, 2004	21.55	21.94	21.54	21.81
2973	NYSE	HMC	Thu, Mar 11, 2004	21.89	21.89	21.54	21.54
2972	NYSE	HMC	Wed, Mar 10, 2004	22.50	22.54	22.19	22.19
2971	NYSE	HMC	Tue, Mar 9, 2004	22.60	22.76	22.51	22.59
2970	NYSE	HMC	Mon, Mar 8, 2004	22.60	22.60	22.35	22.38
2969	NYSE	HMC	Fri, Mar 5, 2004	22.55	22.89	22.41	22.75
2968	NYSE	HMC	Thu, Mar 4, 2004	22.35	22.38	22.15	22.31
2967	NYSE	HMC	Wed, Mar 3, 2004	22.25	22.27	22.03	22.26
2966	NYSE	HMC	Tue, Mar 2, 2004	22.05	22.44	22.05	22.37
2965	NYSE	HMC	Mon, Mar 1, 2004	21.95	22.05	21.77	21.98
2964	NYSE	HMC	Fri, Feb 27, 2004	21.80	21.85	21.62	21.81
2963	NYSE	HMC	Thu, Feb 26, 2004	21.47	21.58	21.30	21.45
2962	NYSE	HMC	Wed, Feb 25, 2004	21.44	21.44	21.31	21.38
2961	NYSE	HMC	Tue, Feb 24, 2004	21.80	21.80	21.51	21.66
2960	NYSE	HMC	Mon, Feb 23, 2004	22.00	22.15	21.82	21.84
2959	NYSE	HMC	Fri, Feb 20, 2004	21.60	21.69	21.41	21.60
2958	NYSE	HMC	Thu, Feb 19, 2004	21.61	21.72	21.42	21.52
2957	NYSE	HMC	Wed, Feb 18, 2004	21.52	21.55	21.37	21.41
2956	NYSE	HMC	Tue, Feb 17, 2004	21.74	21.89	21.65	21.81
2955	NYSE	HMC	Fri, Feb 13, 2004	21.39	21.39	21.20	21.36
2954	NYSE	HMC	Thu, Feb 12, 2004	21.49	21.49	21.31	21.40
2953	NYSE	HMC	Wed, Feb 11, 2004	21.46	21.65	21.30	21.62
2952	NYSE	HMC	Tue, Feb 10, 2004	21.12	21.55	21.12	21.46
2951	NYSE	HMC	Mon, Feb 9, 2004	21.00	21.09	20.92	20.98
2950	NYSE	HMC	Fri, Feb 6, 2004	21.08	21.44	21.02	21.30
2949	NYSE	HMC	Thu, Feb 5, 2004	21.14	21.35	21.03	21.24
2948	NYSE	HMC	Wed, Feb 4, 2004	20.75	20.91	20.66	20.74
2947	NYSE	HMC	Tue, Feb 3, 2004	21.20	21.39	21.06	21.21
2946	NYSE	HMC	Mon, Feb 2, 2004	21.34	21.34	21.02	21.07
2945	NYSE	HMC	Fri, Jan 30, 2004	20.90	21.41	20.80	21.34
2944	NYSE	HMC	Thu, Jan 29, 2004	20.79	20.90	20.55	20.86
2943	NYSE	HMC	Wed, Jan 28, 2004	21.10	21.30	20.90	20.90
2942	NYSE	HMC	Tue, Jan 27, 2004	21.30	21.32	21.12	21.15
2941	NYSE	HMC	Mon, Jan 26, 2004	21.30	21.52	21.11	21.50
2940	NYSE	HMC	Fri, Jan 23, 2004	21.78	21.83	21.58	21.58
2939	NYSE	HMC	Thu, Jan 22, 2004	22.23	22.25	22.10	22.11
2938	NYSE	HMC	Wed, Jan 21, 2004	22.23	22.36	22.07	22.30
2937	NYSE	HMC	Tue, Jan 20, 2004	22.30	23.15	22.01	22.23
2936	NYSE	HMC	Fri, Jan 16, 2004	22.00	22.10	21.86	22.00
2935	NYSE	HMC	Thu, Jan 15, 2004	21.29	21.33	21.13	21.16
2934	NYSE	HMC	Wed, Jan 14, 2004	21.74	21.94	21.62	21.83
2933	NYSE	HMC	Tue, Jan 13, 2004	22.01	22.05	21.85	21.94
2932	NYSE	HMC	Mon, Jan 12, 2004	22.80	22.80	22.25	22.40
2931	NYSE	HMC	Fri, Jan 9, 2004	22.40	23.30	22.31	22.50
2930	NYSE	HMC	Thu, Jan 8, 2004	22.09	22.35	22.00	22.25
2929	NYSE	HMC	Wed, Jan 7, 2004	22.00	22.14	21.94	22.04
2928	NYSE	HMC	Tue, Jan 6, 2004	22.39	22.58	22.31	22.57
2927	NYSE	HMC	Mon, Jan 5, 2004	23.00	23.40	22.90	23.34
2926	NYSE	HMC	Fri, Jan 2, 2004	22.50	22.75	22.50	22.64
2925	NYSE	HMC	Wed, Dec 31, 2003	22.40	22.53	22.30	22.50
2924	NYSE	HMC	Tue, Dec 30, 2003	22.25	22.49	22.21	22.41
2923	NYSE	HMC	Mon, Dec 29, 2003	22.13	22.20	21.97	22.15
2922	NYSE	HMC	Fri, Dec 26, 2003	21.56	21.64	21.50	21.59
2921	NYSE	HMC	Wed, Dec 24, 2003	21.79	21.88	21.71	21.84
2920	NYSE	HMC	Tue, Dec 23, 2003	22.00	22.18	21.83	21.92
2919	NYSE	HMC	Mon, Dec 22, 2003	21.90	21.92	21.75	21.89
2918	NYSE	HMC	Fri, Dec 19, 2003	21.65	21.94	21.57	21.81
2917	NYSE	HMC	Thu, Dec 18, 2003	20.96	21.60	20.95	21.55
2916	NYSE	HMC	Wed, Dec 17, 2003	20.84	20.97	20.75	20.96
2915	NYSE	HMC	Tue, Dec 16, 2003	20.79	20.85	20.60	20.85
2914	NYSE	HMC	Mon, Dec 15, 2003	21.25	21.29	20.99	20.99
2913	NYSE	HMC	Fri, Dec 12, 2003	20.99	21.00	20.66	20.91
2912	NYSE	HMC	Thu, Dec 11, 2003	20.55	20.96	20.51	20.82
2911	NYSE	HMC	Wed, Dec 10, 2003	20.35	20.45	20.20	20.30
2910	NYSE	HMC	Tue, Dec 9, 2003	20.62	20.65	20.39	20.40
2909	NYSE	HMC	Mon, Dec 8, 2003	20.66	20.88	20.58	20.88
2908	NYSE	HMC	Fri, Dec 5, 2003	20.82	20.88	20.61	20.62
2907	NYSE	HMC	Thu, Dec 4, 2003	20.83	20.97	20.72	20.89
2906	NYSE	HMC	Wed, Dec 3, 2003	20.26	20.51	20.21	20.21
2905	NYSE	HMC	Tue, Dec 2, 2003	20.26	20.49	20.11	20.25
2904	NYSE	HMC	Mon, Dec 1, 2003	20.32	20.70	20.23	20.46
2903	NYSE	HMC	Fri, Nov 28, 2003	20.00	20.30	20.00	20.23
2902	NYSE	HMC	Wed, Nov 26, 2003	19.80	19.92	19.70	19.84
2901	NYSE	HMC	Tue, Nov 25, 2003	19.44	19.65	19.30	19.54
2900	NYSE	HMC	Mon, Nov 24, 2003	19.32	19.55	19.20	19.54
2899	NYSE	HMC	Fri, Nov 21, 2003	19.19	19.31	19.06	19.19
2898	NYSE	HMC	Thu, Nov 20, 2003	19.07	19.39	18.81	19.18
2897	NYSE	HMC	Wed, Nov 19, 2003	19.15	19.44	19.10	19.40
2896	NYSE	HMC	Tue, Nov 18, 2003	19.54	19.63	19.40	19.41
2895	NYSE	HMC	Mon, Nov 17, 2003	19.95	19.95	19.65	19.73
2894	NYSE	HMC	Fri, Nov 14, 2003	20.08	20.27	20.03	20.09
2893	NYSE	HMC	Thu, Nov 13, 2003	20.13	20.18	20.04	20.14
2892	NYSE	HMC	Wed, Nov 12, 2003	19.90	20.44	19.88	20.38
2891	NYSE	HMC	Tue, Nov 11, 2003	20.15	20.15	19.85	20.00
2890	NYSE	HMC	Mon, Nov 10, 2003	20.49	20.75	20.35	20.35
2889	NYSE	HMC	Fri, Nov 7, 2003	20.21	20.58	20.20	20.47
2888	NYSE	HMC	Thu, Nov 6, 2003	20.32	20.37	20.21	20.29
2887	NYSE	HMC	Wed, Nov 5, 2003	20.63	20.80	20.63	20.75
2886	NYSE	HMC	Tue, Nov 4, 2003	20.65	20.86	20.40	20.51
2885	NYSE	HMC	Mon, Nov 3, 2003	20.15	20.50	20.15	20.43
2884	NYSE	HMC	Fri, Oct 31, 2003	20.06	20.27	19.98	20.05
2883	NYSE	HMC	Thu, Oct 30, 2003	20.50	20.74	20.32	20.58
2882	NYSE	HMC	Wed, Oct 29, 2003	19.99	20.08	19.79	19.96
2881	NYSE	HMC	Tue, Oct 28, 2003	19.94	20.31	19.92	20.31
2880	NYSE	HMC	Mon, Oct 27, 2003	19.90	20.33	19.90	20.19
2879	NYSE	HMC	Fri, Oct 24, 2003	19.60	19.90	19.60	19.84
2878	NYSE	HMC	Thu, Oct 23, 2003	19.30	19.58	19.30	19.39
2877	NYSE	HMC	Wed, Oct 22, 2003	19.90	19.97	19.60	19.60
2876	NYSE	HMC	Tue, Oct 21, 2003	20.10	20.29	19.96	20.18
2875	NYSE	HMC	Mon, Oct 20, 2003	20.22	20.42	20.10	20.40
2874	NYSE	HMC	Fri, Oct 17, 2003	20.30	20.48	20.20	20.20
2873	NYSE	HMC	Thu, Oct 16, 2003	20.25	20.48	20.14	20.44
2872	NYSE	HMC	Wed, Oct 15, 2003	20.22	20.27	20.10	20.10
2871	NYSE	HMC	Tue, Oct 14, 2003	20.52	20.52	20.29	20.47
2870	NYSE	HMC	Mon, Oct 13, 2003	20.40	20.55	20.31	20.52
2869	NYSE	HMC	Fri, Oct 10, 2003	20.20	20.20	19.98	20.08
2868	NYSE	HMC	Thu, Oct 9, 2003	20.15	20.50	20.15	20.30
2867	NYSE	HMC	Wed, Oct 8, 2003	20.00	20.11	19.94	19.94
2866	NYSE	HMC	Tue, Oct 7, 2003	21.00	21.15	20.93	21.09
2865	NYSE	HMC	Mon, Oct 6, 2003	20.55	20.96	20.51	20.84
2864	NYSE	HMC	Fri, Oct 3, 2003	20.35	20.70	20.31	20.64
2863	NYSE	HMC	Thu, Oct 2, 2003	20.60	20.60	19.95	20.20
2862	NYSE	HMC	Wed, Oct 1, 2003	19.96	20.60	19.91	20.60
2861	NYSE	HMC	Tue, Sep 30, 2003	20.32	20.33	20.04	20.16
2860	NYSE	HMC	Mon, Sep 29, 2003	20.10	20.35	20.00	20.35
2859	NYSE	HMC	Fri, Sep 26, 2003	20.90	21.00	20.75	20.96
2858	NYSE	HMC	Thu, Sep 25, 2003	20.95	21.19	20.91	21.09
2857	NYSE	HMC	Wed, Sep 24, 2003	21.35	21.35	20.91	20.95
2856	NYSE	HMC	Tue, Sep 23, 2003	21.25	21.40	21.19	21.40
2855	NYSE	HMC	Mon, Sep 22, 2003	21.40	21.63	21.20	21.20
2854	NYSE	HMC	Fri, Sep 19, 2003	22.20	22.50	22.20	22.40
2853	NYSE	HMC	Thu, Sep 18, 2003	23.30	23.39	23.05	23.39
2852	NYSE	HMC	Wed, Sep 17, 2003	23.40	23.59	23.27	23.43
2851	NYSE	HMC	Tue, Sep 16, 2003	22.85	23.37	22.80	23.34
2850	NYSE	HMC	Mon, Sep 15, 2003	22.35	22.35	22.23	22.29
2849	NYSE	HMC	Fri, Sep 12, 2003	22.00	22.30	21.98	22.30
2848	NYSE	HMC	Thu, Sep 11, 2003	21.65	21.93	21.65	21.77
2847	NYSE	HMC	Wed, Sep 10, 2003	21.88	21.88	21.45	21.45
2846	NYSE	HMC	Tue, Sep 9, 2003	21.89	21.93	21.54	21.66
2845	NYSE	HMC	Mon, Sep 8, 2003	21.44	21.63	21.44	21.63
2844	NYSE	HMC	Fri, Sep 5, 2003	21.50	21.62	21.40	21.46
2843	NYSE	HMC	Thu, Sep 4, 2003	20.80	21.08	20.77	21.05
2842	NYSE	HMC	Wed, Sep 3, 2003	20.63	20.78	20.59	20.73
2841	NYSE	HMC	Tue, Sep 2, 2003	20.40	20.69	20.30	20.67
2840	NYSE	HMC	Fri, Aug 29, 2003	20.30	20.57	20.27	20.36
2839	NYSE	HMC	Thu, Aug 28, 2003	20.04	20.22	19.93	20.22
2838	NYSE	HMC	Wed, Aug 27, 2003	20.18	20.29	20.08	20.28
2837	NYSE	HMC	Tue, Aug 26, 2003	20.15	20.42	20.07	20.42
2836	NYSE	HMC	Mon, Aug 25, 2003	20.36	20.40	20.20	20.36
2835	NYSE	HMC	Fri, Aug 22, 2003	20.74	20.78	20.50	20.57
2834	NYSE	HMC	Thu, Aug 21, 2003	20.97	21.10	20.86	20.94
2833	NYSE	HMC	Wed, Aug 20, 2003	20.60	20.85	20.60	20.82
2832	NYSE	HMC	Tue, Aug 19, 2003	20.56	20.79	20.56	20.77
2831	NYSE	HMC	Mon, Aug 18, 2003	20.71	20.80	20.60	20.75
2830	NYSE	HMC	Fri, Aug 15, 2003	20.65	20.80	20.42	20.69
2829	NYSE	HMC	Thu, Aug 14, 2003	20.32	20.76	20.32	20.62
2828	NYSE	HMC	Wed, Aug 13, 2003	20.16	20.30	20.15	20.17
2827	NYSE	HMC	Tue, Aug 12, 2003	19.95	20.17	19.87	20.16
2826	NYSE	HMC	Mon, Aug 11, 2003	19.72	19.89	19.61	19.89
2825	NYSE	HMC	Fri, Aug 8, 2003	19.25	19.45	19.25	19.36
2824	NYSE	HMC	Thu, Aug 7, 2003	19.47	19.52	19.26	19.50
2823	NYSE	HMC	Wed, Aug 6, 2003	19.80	20.02	19.80	19.94
2822	NYSE	HMC	Tue, Aug 5, 2003	19.21	19.47	19.17	19.35
2821	NYSE	HMC	Mon, Aug 4, 2003	19.55	19.77	19.50	19.67
2820	NYSE	HMC	Fri, Aug 1, 2003	19.75	19.75	19.53	19.59
2819	NYSE	HMC	Thu, Jul 31, 2003	19.55	19.94	19.42	19.76
2818	NYSE	HMC	Wed, Jul 30, 2003	19.49	19.64	19.27	19.63
2817	NYSE	HMC	Tue, Jul 29, 2003	19.76	20.00	19.58	19.82
2816	NYSE	HMC	Mon, Jul 28, 2003	20.15	20.28	20.07	20.21
2815	NYSE	HMC	Fri, Jul 25, 2003	19.95	20.39	19.95	20.35
2814	NYSE	HMC	Thu, Jul 24, 2003	20.13	20.24	19.98	20.04
2813	NYSE	HMC	Wed, Jul 23, 2003	20.00	20.23	19.95	20.10
2812	NYSE	HMC	Tue, Jul 22, 2003	19.66	20.28	19.66	20.04
2811	NYSE	HMC	Mon, Jul 21, 2003	20.15	20.29	19.91	20.12
2810	NYSE	HMC	Fri, Jul 18, 2003	20.20	20.39	20.03	20.36
2809	NYSE	HMC	Thu, Jul 17, 2003	20.01	20.24	20.00	20.06
2808	NYSE	HMC	Wed, Jul 16, 2003	20.60	20.63	20.34	20.57
2807	NYSE	HMC	Tue, Jul 15, 2003	20.82	20.96	20.56	20.76
2806	NYSE	HMC	Mon, Jul 14, 2003	20.87	21.10	20.82	21.00
2805	NYSE	HMC	Fri, Jul 11, 2003	20.70	21.14	20.70	21.02
2804	NYSE	HMC	Thu, Jul 10, 2003	21.37	21.45	21.26	21.33
2803	NYSE	HMC	Wed, Jul 9, 2003	21.20	21.33	21.07	21.21
2802	NYSE	HMC	Tue, Jul 8, 2003	20.90	21.00	20.81	20.85
2801	NYSE	HMC	Mon, Jul 7, 2003	20.15	20.39	20.15	20.36
2800	NYSE	HMC	Thu, Jul 3, 2003	20.00	20.00	19.80	19.90
2799	NYSE	HMC	Wed, Jul 2, 2003	19.30	19.60	19.23	19.60
2798	NYSE	HMC	Tue, Jul 1, 2003	18.80	18.82	18.54	18.76
2797	NYSE	HMC	Mon, Jun 30, 2003	19.10	19.24	19.02	19.05
2796	NYSE	HMC	Fri, Jun 27, 2003	18.98	19.20	18.90	18.90
2795	NYSE	HMC	Thu, Jun 26, 2003	18.60	18.95	18.60	18.85
2794	NYSE	HMC	Wed, Jun 25, 2003	18.77	18.92	18.65	18.66
2793	NYSE	HMC	Tue, Jun 24, 2003	19.05	19.09	18.88	18.90
2792	NYSE	HMC	Mon, Jun 23, 2003	19.76	19.85	19.51	19.79
2791	NYSE	HMC	Fri, Jun 20, 2003	19.71	19.90	19.66	19.73
2790	NYSE	HMC	Thu, Jun 19, 2003	19.83	19.95	19.70	19.70
2789	NYSE	HMC	Wed, Jun 18, 2003	19.49	19.59	19.35	19.50
2788	NYSE	HMC	Tue, Jun 17, 2003	19.15	19.51	19.15	19.49
2787	NYSE	HMC	Mon, Jun 16, 2003	18.87	19.17	18.84	19.15
2786	NYSE	HMC	Fri, Jun 13, 2003	19.56	19.56	18.90	19.23
2785	NYSE	HMC	Thu, Jun 12, 2003	19.59	19.70	19.54	19.56
2784	NYSE	HMC	Wed, Jun 11, 2003	19.22	19.55	19.22	19.53
2783	NYSE	HMC	Tue, Jun 10, 2003	19.01	19.28	19.01	19.20
2782	NYSE	HMC	Mon, Jun 9, 2003	18.99	19.22	18.84	18.99
2781	NYSE	HMC	Fri, Jun 6, 2003	18.85	19.03	18.85	18.98
2780	NYSE	HMC	Thu, Jun 5, 2003	18.74	18.84	18.40	18.75
2779	NYSE	HMC	Wed, Jun 4, 2003	18.35	18.63	18.32	18.50
2778	NYSE	HMC	Tue, Jun 3, 2003	18.05	18.18	17.84	18.14
2777	NYSE	HMC	Mon, Jun 2, 2003	18.06	18.50	18.06	18.19
2776	NYSE	HMC	Fri, May 30, 2003	17.85	17.98	17.78	17.96
2775	NYSE	HMC	Thu, May 29, 2003	17.25	17.56	17.25	17.41
2774	NYSE	HMC	Wed, May 28, 2003	17.19	17.33	17.13	17.19
2773	NYSE	HMC	Tue, May 27, 2003	17.25	17.33	17.05	17.31
2772	NYSE	HMC	Fri, May 23, 2003	17.33	17.39	17.20	17.35
2771	NYSE	HMC	Thu, May 22, 2003	16.90	17.20	16.89	17.11
2770	NYSE	HMC	Wed, May 21, 2003	16.90	16.98	16.76	16.88
2769	NYSE	HMC	Tue, May 20, 2003	17.03	17.18	16.91	17.06
2768	NYSE	HMC	Mon, May 19, 2003	16.75	16.87	16.64	16.67
2767	NYSE	HMC	Fri, May 16, 2003	16.89	16.89	16.69	16.75
2766	NYSE	HMC	Thu, May 15, 2003	17.05	17.18	17.05	17.09
2765	NYSE	HMC	Wed, May 14, 2003	17.25	17.26	17.00	17.00
2764	NYSE	HMC	Tue, May 13, 2003	17.00	17.09	17.00	17.00
2763	NYSE	HMC	Mon, May 12, 2003	17.52	17.53	17.35	17.49
2762	NYSE	HMC	Fri, May 9, 2003	17.40	17.55	17.28	17.46
2761	NYSE	HMC	Thu, May 8, 2003	17.15	17.29	17.11	17.21
2760	NYSE	HMC	Wed, May 7, 2003	17.46	17.60	17.30	17.50
2759	NYSE	HMC	Tue, May 6, 2003	17.17	17.48	17.10	17.42
2758	NYSE	HMC	Mon, May 5, 2003	17.20	17.20	17.00	17.00
2757	NYSE	HMC	Fri, May 2, 2003	16.71	17.12	16.56	17.00
2756	NYSE	HMC	Thu, May 1, 2003	16.68	16.78	16.42	16.46
2755	NYSE	HMC	Wed, Apr 30, 2003	15.97	16.90	15.97	16.68
2754	NYSE	HMC	Tue, Apr 29, 2003	15.78	15.96	15.72	15.87
2753	NYSE	HMC	Mon, Apr 28, 2003	15.51	15.85	15.50	15.78
2752	NYSE	HMC	Fri, Apr 25, 2003	15.50	15.75	15.47	15.50
2751	NYSE	HMC	Thu, Apr 24, 2003	15.88	16.04	15.76	15.87
2750	NYSE	HMC	Wed, Apr 23, 2003	15.87	15.98	15.83	15.94
2749	NYSE	HMC	Tue, Apr 22, 2003	15.89	16.12	15.84	16.11
2748	NYSE	HMC	Mon, Apr 21, 2003	16.12	16.22	16.00	16.16
2747	NYSE	HMC	Thu, Apr 17, 2003	16.00	16.14	15.99	16.12
2746	NYSE	HMC	Wed, Apr 16, 2003	15.96	16.08	15.86	16.01
2745	NYSE	HMC	Tue, Apr 15, 2003	16.60	16.67	16.38	16.57
2744	NYSE	HMC	Mon, Apr 14, 2003	16.39	16.62	16.35	16.62
2743	NYSE	HMC	Fri, Apr 11, 2003	16.52	16.52	16.32	16.35
2742	NYSE	HMC	Thu, Apr 10, 2003	16.80	16.96	16.62	16.71
2741	NYSE	HMC	Wed, Apr 9, 2003	16.92	17.06	16.80	16.80
2740	NYSE	HMC	Tue, Apr 8, 2003	16.91	17.11	16.90	17.06
2739	NYSE	HMC	Mon, Apr 7, 2003	17.43	17.49	17.26	17.37
2738	NYSE	HMC	Fri, Apr 4, 2003	16.88	16.98	16.84	16.95
2737	NYSE	HMC	Thu, Apr 3, 2003	17.25	17.39	17.05	17.25
2736	NYSE	HMC	Wed, Apr 2, 2003	17.25	17.50	17.25	17.48
2735	NYSE	HMC	Tue, Apr 1, 2003	16.70	17.13	16.70	17.13
2734	NYSE	HMC	Mon, Mar 31, 2003	16.92	16.92	16.59	16.60
2733	NYSE	HMC	Fri, Mar 28, 2003	17.30	17.56	17.29	17.42
2732	NYSE	HMC	Thu, Mar 27, 2003	17.62	17.86	17.38	17.75
2731	NYSE	HMC	Wed, Mar 26, 2003	17.35	17.61	17.32	17.60
2730	NYSE	HMC	Tue, Mar 25, 2003	17.30	17.69	17.30	17.53
2729	NYSE	HMC	Mon, Mar 24, 2003	18.01	18.05	17.85	17.91
2728	NYSE	HMC	Fri, Mar 21, 2003	17.92	18.23	17.89	18.21
2727	NYSE	HMC	Thu, Mar 20, 2003	17.69	17.90	17.50	17.90
2726	NYSE	HMC	Wed, Mar 19, 2003	17.35	17.46	17.28	17.37
2725	NYSE	HMC	Tue, Mar 18, 2003	17.23	17.30	17.08	17.19
2724	NYSE	HMC	Mon, Mar 17, 2003	17.00	17.29	16.92	17.29
2723	NYSE	HMC	Fri, Mar 14, 2003	17.01	17.14	16.96	17.06
2722	NYSE	HMC	Thu, Mar 13, 2003	16.95	17.34	16.90	17.18
2721	NYSE	HMC	Wed, Mar 12, 2003	17.20	17.20	16.90	17.20
2720	NYSE	HMC	Tue, Mar 11, 2003	16.97	16.97	16.80	16.81
2719	NYSE	HMC	Mon, Mar 10, 2003	17.15	17.15	16.77	16.83
2718	NYSE	HMC	Fri, Mar 7, 2003	17.14	17.41	17.01	17.02
2717	NYSE	HMC	Thu, Mar 6, 2003	17.55	17.65	17.46	17.47
2716	NYSE	HMC	Wed, Mar 5, 2003	18.13	18.33	18.05	18.25
2715	NYSE	HMC	Tue, Mar 4, 2003	18.25	18.36	18.11	18.14
2714	NYSE	HMC	Mon, Mar 3, 2003	18.78	18.80	18.53	18.58
2713	NYSE	HMC	Fri, Feb 28, 2003	18.21	18.45	18.21	18.37
2712	NYSE	HMC	Thu, Feb 27, 2003	17.87	18.17	17.87	18.01
2711	NYSE	HMC	Wed, Feb 26, 2003	18.01	18.05	17.83	17.83
2710	NYSE	HMC	Tue, Feb 25, 2003	18.33	18.33	17.73	18.18
2709	NYSE	HMC	Mon, Feb 24, 2003	18.60	18.62	18.41	18.45
2708	NYSE	HMC	Fri, Feb 21, 2003	18.50	18.62	18.37	18.59
2707	NYSE	HMC	Thu, Feb 20, 2003	18.37	18.49	18.30	18.49
2706	NYSE	HMC	Wed, Feb 19, 2003	18.03	18.20	17.90	18.00
2705	NYSE	HMC	Tue, Feb 18, 2003	17.90	18.07	17.88	17.98
2704	NYSE	HMC	Fri, Feb 14, 2003	17.85	18.02	17.75	18.02
2703	NYSE	HMC	Thu, Feb 13, 2003	17.70	17.70	17.36	17.53
2702	NYSE	HMC	Wed, Feb 12, 2003	17.50	17.60	17.36	17.45
2701	NYSE	HMC	Tue, Feb 11, 2003	17.15	17.34	17.10	17.14
2700	NYSE	HMC	Mon, Feb 10, 2003	17.17	17.33	17.05	17.14
2699	NYSE	HMC	Fri, Feb 7, 2003	17.25	17.44	17.00	17.15
2698	NYSE	HMC	Thu, Feb 6, 2003	17.11	17.20	17.06	17.12
2697	NYSE	HMC	Wed, Feb 5, 2003	17.15	17.44	17.07	17.10
2696	NYSE	HMC	Tue, Feb 4, 2003	17.27	17.27	16.85	17.09
2695	NYSE	HMC	Mon, Feb 3, 2003	17.50	17.55	17.18	17.37
2694	NYSE	HMC	Fri, Jan 31, 2003	16.60	17.00	16.60	16.70
2693	NYSE	HMC	Thu, Jan 30, 2003	16.68	16.75	16.40	16.40
2692	NYSE	HMC	Wed, Jan 29, 2003	17.02	17.12	16.40	16.91
2691	NYSE	HMC	Tue, Jan 28, 2003	17.64	17.64	17.44	17.53
2690	NYSE	HMC	Mon, Jan 27, 2003	17.21	17.31	17.17	17.22
2689	NYSE	HMC	Fri, Jan 24, 2003	17.51	17.52	17.25	17.26
2688	NYSE	HMC	Thu, Jan 23, 2003	17.55	17.89	17.55	17.75
2687	NYSE	HMC	Wed, Jan 22, 2003	17.51	17.60	17.28	17.29
2686	NYSE	HMC	Tue, Jan 21, 2003	17.93	17.93	17.64	17.66
2685	NYSE	HMC	Fri, Jan 17, 2003	18.16	18.20	18.00	18.05
2684	NYSE	HMC	Thu, Jan 16, 2003	18.00	18.29	18.00	18.16
2683	NYSE	HMC	Wed, Jan 15, 2003	18.05	18.08	17.90	17.96
2682	NYSE	HMC	Tue, Jan 14, 2003	18.27	18.27	18.07	18.15
2681	NYSE	HMC	Mon, Jan 13, 2003	18.32	18.48	18.30	18.37
2680	NYSE	HMC	Fri, Jan 10, 2003	18.25	18.34	18.11	18.22
2679	NYSE	HMC	Thu, Jan 9, 2003	18.35	18.45	18.15	18.39
2678	NYSE	HMC	Wed, Jan 8, 2003	18.26	18.30	18.03	18.14
2677	NYSE	HMC	Tue, Jan 7, 2003	18.20	18.57	18.20	18.45
2676	NYSE	HMC	Mon, Jan 6, 2003	18.40	18.72	18.23	18.66
2675	NYSE	HMC	Fri, Jan 3, 2003	18.65	18.75	18.54	18.69
2674	NYSE	HMC	Thu, Jan 2, 2003	18.15	18.65	18.15	18.64
2673	NYSE	HMC	Tue, Dec 31, 2002	18.07	18.37	18.02	18.06
2672	NYSE	HMC	Mon, Dec 30, 2002	18.25	18.50	18.10	18.15
2671	NYSE	HMC	Fri, Dec 27, 2002	18.25	18.50	18.22	18.34
2670	NYSE	HMC	Thu, Dec 26, 2002	18.57	18.69	18.27	18.35
2669	NYSE	HMC	Tue, Dec 24, 2002	18.22	18.53	18.20	18.30
2668	NYSE	HMC	Mon, Dec 23, 2002	18.50	18.59	18.27	18.38
2667	NYSE	HMC	Fri, Dec 20, 2002	18.25	18.49	18.13	18.30
2666	NYSE	HMC	Thu, Dec 19, 2002	17.82	18.19	17.80	17.85
2665	NYSE	HMC	Wed, Dec 18, 2002	18.10	18.10	17.77	17.82
2664	NYSE	HMC	Tue, Dec 17, 2002	18.33	18.48	18.12	18.23
2663	NYSE	HMC	Mon, Dec 16, 2002	18.65	18.80	18.50	18.77
2662	NYSE	HMC	Fri, Dec 13, 2002	18.50	18.51	18.13	18.13
2661	NYSE	HMC	Thu, Dec 12, 2002	18.77	18.84	18.56	18.70
2660	NYSE	HMC	Wed, Dec 11, 2002	18.50	18.69	18.45	18.52
2659	NYSE	HMC	Tue, Dec 10, 2002	18.66	18.79	18.55	18.67
2658	NYSE	HMC	Mon, Dec 9, 2002	18.59	18.71	18.33	18.47
2657	NYSE	HMC	Fri, Dec 6, 2002	18.35	18.58	18.30	18.53
2656	NYSE	HMC	Thu, Dec 5, 2002	18.60	18.60	18.30	18.45
2655	NYSE	HMC	Wed, Dec 4, 2002	18.56	18.79	18.50	18.55
2654	NYSE	HMC	Tue, Dec 3, 2002	19.06	19.06	18.57	18.78
2653	NYSE	HMC	Mon, Dec 2, 2002	18.99	19.14	18.89	18.99
2652	NYSE	HMC	Fri, Nov 29, 2002	19.05	19.15	19.00	19.01
2651	NYSE	HMC	Wed, Nov 27, 2002	18.81	19.15	18.81	18.96
2650	NYSE	HMC	Tue, Nov 26, 2002	18.95	18.95	18.75	18.75
2649	NYSE	HMC	Mon, Nov 25, 2002	18.80	18.99	18.66	18.88
2648	NYSE	HMC	Fri, Nov 22, 2002	18.32	18.40	18.20	18.30
2647	NYSE	HMC	Thu, Nov 21, 2002	18.38	18.49	18.05	18.45
2646	NYSE	HMC	Wed, Nov 20, 2002	18.22	18.80	18.10	18.48
2645	NYSE	HMC	Tue, Nov 19, 2002	18.23	18.23	17.97	18.11
2644	NYSE	HMC	Mon, Nov 18, 2002	18.33	18.33	18.01	18.13
2643	NYSE	HMC	Fri, Nov 15, 2002	17.89	18.25	17.89	18.23
2642	NYSE	HMC	Thu, Nov 14, 2002	17.72	17.91	17.64	17.80
2641	NYSE	HMC	Wed, Nov 13, 2002	17.55	17.64	17.35	17.57
2640	NYSE	HMC	Tue, Nov 12, 2002	17.40	17.54	17.10	17.53
2639	NYSE	HMC	Mon, Nov 11, 2002	17.50	17.50	17.01	17.10
2638	NYSE	HMC	Fri, Nov 8, 2002	18.15	18.18	17.75	17.84
2637	NYSE	HMC	Thu, Nov 7, 2002	17.79	18.00	17.75	17.80
2636	NYSE	HMC	Wed, Nov 6, 2002	17.89	17.89	17.65	17.79
2635	NYSE	HMC	Tue, Nov 5, 2002	17.86	18.10	17.85	18.10
2634	NYSE	HMC	Mon, Nov 4, 2002	19.20	19.20	18.63	18.64
2633	NYSE	HMC	Fri, Nov 1, 2002	18.10	18.80	18.09	18.80
2632	NYSE	HMC	Thu, Oct 31, 2002	18.20	18.25	17.94	18.08
2631	NYSE	HMC	Wed, Oct 30, 2002	18.23	18.83	18.20	18.52
2630	NYSE	HMC	Tue, Oct 29, 2002	17.55	18.09	17.51	18.01
2629	NYSE	HMC	Mon, Oct 28, 2002	19.98	19.98	19.25	19.37
2628	NYSE	HMC	Fri, Oct 25, 2002	20.62	20.99	20.53	20.81
2627	NYSE	HMC	Thu, Oct 24, 2002	20.59	20.70	20.11	20.25
2626	NYSE	HMC	Wed, Oct 23, 2002	20.16	20.35	20.11	20.35
2625	NYSE	HMC	Tue, Oct 22, 2002	20.05	20.28	20.02	20.10
2624	NYSE	HMC	Mon, Oct 21, 2002	20.38	20.59	20.21	20.54
2623	NYSE	HMC	Fri, Oct 18, 2002	20.31	20.39	20.10	20.13
2622	NYSE	HMC	Thu, Oct 17, 2002	20.78	20.78	20.41	20.55
2621	NYSE	HMC	Wed, Oct 16, 2002	20.15	20.39	19.81	20.05
2620	NYSE	HMC	Tue, Oct 15, 2002	19.75	20.13	19.70	19.97
2619	NYSE	HMC	Mon, Oct 14, 2002	19.13	19.26	18.80	19.00
2618	NYSE	HMC	Fri, Oct 11, 2002	19.24	19.50	19.00	19.13
2617	NYSE	HMC	Thu, Oct 10, 2002	18.55	19.21	18.51	19.11
2616	NYSE	HMC	Wed, Oct 9, 2002	19.10	19.10	18.60	18.70
2615	NYSE	HMC	Tue, Oct 8, 2002	19.25	19.43	18.95	19.34
2614	NYSE	HMC	Mon, Oct 7, 2002	19.61	19.62	18.50	19.05
2613	NYSE	HMC	Fri, Oct 4, 2002	20.05	20.10	19.75	19.98
2612	NYSE	HMC	Thu, Oct 3, 2002	20.05	20.05	19.74	19.84
2611	NYSE	HMC	Wed, Oct 2, 2002	19.85	20.10	19.50	19.60
2610	NYSE	HMC	Tue, Oct 1, 2002	19.90	20.55	19.85	20.47
2609	NYSE	HMC	Mon, Sep 30, 2002	20.30	20.30	19.65	19.87
2608	NYSE	HMC	Fri, Sep 27, 2002	20.74	20.74	20.17	20.29
2607	NYSE	HMC	Thu, Sep 26, 2002	20.29	20.80	20.29	20.79
2606	NYSE	HMC	Wed, Sep 25, 2002	20.08	20.62	20.08	20.45
2605	NYSE	HMC	Tue, Sep 24, 2002	20.57	20.83	20.38	20.50
2604	NYSE	HMC	Mon, Sep 23, 2002	20.85	20.96	20.70	20.77
2603	NYSE	HMC	Fri, Sep 20, 2002	21.15	21.30	21.00	21.06
2602	NYSE	HMC	Thu, Sep 19, 2002	21.50	21.50	21.00	21.08
2601	NYSE	HMC	Wed, Sep 18, 2002	21.00	21.49	20.91	21.26
2600	NYSE	HMC	Tue, Sep 17, 2002	20.71	20.95	20.31	20.43
2599	NYSE	HMC	Mon, Sep 16, 2002	20.35	20.37	20.07	20.27
2598	NYSE	HMC	Fri, Sep 13, 2002	20.24	20.35	20.01	20.32
2597	NYSE	HMC	Thu, Sep 12, 2002	20.70	20.75	20.33	20.47
2596	NYSE	HMC	Wed, Sep 11, 2002	20.97	20.97	20.62	20.73
2595	NYSE	HMC	Tue, Sep 10, 2002	20.45	20.60	20.30	20.31
2594	NYSE	HMC	Mon, Sep 9, 2002	20.42	20.55	20.25	20.45
2593	NYSE	HMC	Fri, Sep 6, 2002	20.25	20.59	20.25	20.50
2592	NYSE	HMC	Thu, Sep 5, 2002	20.13	20.13	19.90	19.97
2591	NYSE	HMC	Wed, Sep 4, 2002	20.25	20.25	20.00	20.14
2590	NYSE	HMC	Tue, Sep 3, 2002	20.72	20.72	20.35	20.60
2589	NYSE	HMC	Fri, Aug 30, 2002	21.09	21.50	21.04	21.20
2588	NYSE	HMC	Thu, Aug 29, 2002	21.27	21.40	20.80	21.34
2587	NYSE	HMC	Wed, Aug 28, 2002	21.47	21.49	21.18	21.19
2586	NYSE	HMC	Tue, Aug 27, 2002	22.19	22.19	21.76	21.79
2585	NYSE	HMC	Mon, Aug 26, 2002	21.99	22.00	21.70	21.98
2584	NYSE	HMC	Fri, Aug 23, 2002	21.64	21.67	21.50	21.60
2583	NYSE	HMC	Thu, Aug 22, 2002	21.52	21.75	21.40	21.65
2582	NYSE	HMC	Wed, Aug 21, 2002	21.20	21.74	21.20	21.65
2581	NYSE	HMC	Tue, Aug 20, 2002	20.81	20.90	20.55	20.83
2580	NYSE	HMC	Mon, Aug 19, 2002	20.60	20.80	20.50	20.80
2579	NYSE	HMC	Fri, Aug 16, 2002	20.92	21.05	20.62	20.70
2578	NYSE	HMC	Thu, Aug 15, 2002	20.94	21.15	20.75	21.06
2577	NYSE	HMC	Wed, Aug 14, 2002	21.10	21.18	20.70	21.17
2576	NYSE	HMC	Tue, Aug 13, 2002	20.94	21.35	20.91	20.91
2575	NYSE	HMC	Mon, Aug 12, 2002	20.99	21.06	20.89	20.93
2574	NYSE	HMC	Fri, Aug 9, 2002	20.99	21.16	20.70	21.08
2573	NYSE	HMC	Thu, Aug 8, 2002	20.52	20.90	20.49	20.65
2572	NYSE	HMC	Wed, Aug 7, 2002	20.40	20.90	20.40	20.77
2571	NYSE	HMC	Tue, Aug 6, 2002	20.05	20.30	19.89	20.15
2570	NYSE	HMC	Mon, Aug 5, 2002	20.20	20.20	19.70	19.80
2569	NYSE	HMC	Fri, Aug 2, 2002	20.35	20.35	19.82	19.97
2568	NYSE	HMC	Thu, Aug 1, 2002	20.59	20.68	20.45	20.51
2567	NYSE	HMC	Wed, Jul 31, 2002	20.90	21.10	20.81	21.00
2566	NYSE	HMC	Tue, Jul 30, 2002	21.58	21.70	21.31	21.52
2565	NYSE	HMC	Mon, Jul 29, 2002	21.40	22.00	21.27	21.79
2564	NYSE	HMC	Fri, Jul 26, 2002	20.72	21.72	20.65	20.90
2563	NYSE	HMC	Thu, Jul 25, 2002	22.17	22.18	21.23	21.61
2562	NYSE	HMC	Wed, Jul 24, 2002	22.68	23.10	22.52	22.97
2561	NYSE	HMC	Tue, Jul 23, 2002	22.23	22.60	22.05	22.13
2560	NYSE	HMC	Mon, Jul 22, 2002	21.35	21.75	21.35	21.75
2559	NYSE	HMC	Fri, Jul 19, 2002	21.23	21.23	20.85	20.85
2558	NYSE	HMC	Thu, Jul 18, 2002	21.07	21.35	21.01	21.14
2557	NYSE	HMC	Wed, Jul 17, 2002	20.90	21.09	20.67	20.89
2556	NYSE	HMC	Tue, Jul 16, 2002	21.00	21.00	20.63	20.77
2555	NYSE	HMC	Mon, Jul 15, 2002	20.96	21.00	20.50	20.99
2554	NYSE	HMC	Fri, Jul 12, 2002	21.10	21.10	20.59	20.68
2553	NYSE	HMC	Thu, Jul 11, 2002	20.50	20.69	20.20	20.66
2552	NYSE	HMC	Wed, Jul 10, 2002	21.00	21.70	20.49	20.51
2551	NYSE	HMC	Tue, Jul 9, 2002	21.34	21.34	20.90	20.90
2550	NYSE	HMC	Mon, Jul 8, 2002	21.10	21.28	21.09	21.22
2549	NYSE	HMC	Fri, Jul 5, 2002	20.71	21.44	20.71	21.44
2548	NYSE	HMC	Wed, Jul 3, 2002	20.70	21.00	20.68	20.92
2547	NYSE	HMC	Tue, Jul 2, 2002	20.65	20.87	20.36	20.50
2546	NYSE	HMC	Mon, Jul 1, 2002	20.78	20.84	20.38	20.38
2545	NYSE	HMC	Fri, Jun 28, 2002	20.26	20.74	20.26	20.71
2544	NYSE	HMC	Thu, Jun 27, 2002	20.04	20.09	19.58	20.07
2543	NYSE	HMC	Wed, Jun 26, 2002	19.92	20.07	19.70	19.90
2542	NYSE	HMC	Tue, Jun 25, 2002	20.25	20.61	19.85	20.00
2541	NYSE	HMC	Mon, Jun 24, 2002	19.25	19.99	19.20	19.99
2540	NYSE	HMC	Fri, Jun 21, 2002	20.04	20.06	19.73	19.73
2539	NYSE	HMC	Thu, Jun 20, 2002	20.41	20.41	19.90	20.00
2538	NYSE	HMC	Wed, Jun 19, 2002	20.50	20.69	20.02	20.40
2537	NYSE	HMC	Tue, Jun 18, 2002	21.02	21.02	20.50	20.80
2536	NYSE	HMC	Mon, Jun 17, 2002	20.75	21.15	20.67	21.07
2535	NYSE	HMC	Fri, Jun 14, 2002	21.40	21.40	20.91	21.20
2534	NYSE	HMC	Thu, Jun 13, 2002	21.67	21.67	21.32	21.41
2533	NYSE	HMC	Wed, Jun 12, 2002	21.60	21.60	21.20	21.55
2532	NYSE	HMC	Tue, Jun 11, 2002	21.32	21.74	21.06	21.10
2531	NYSE	HMC	Mon, Jun 10, 2002	21.21	21.62	21.21	21.22
2530	NYSE	HMC	Fri, Jun 7, 2002	21.43	21.78	21.40	21.63
2529	NYSE	HMC	Thu, Jun 6, 2002	21.30	21.38	20.90	20.90
2528	NYSE	HMC	Wed, Jun 5, 2002	21.41	21.63	21.34	21.50
2527	NYSE	HMC	Tue, Jun 4, 2002	21.75	21.75	21.00	21.41
2526	NYSE	HMC	Mon, Jun 3, 2002	21.97	21.99	21.73	21.80
2525	NYSE	HMC	Fri, May 31, 2002	21.70	21.90	21.55	21.72
2524	NYSE	HMC	Thu, May 30, 2002	22.26	22.26	21.70	21.90
2523	NYSE	HMC	Wed, May 29, 2002	22.36	22.40	22.21	22.29
2522	NYSE	HMC	Tue, May 28, 2002	22.44	22.44	22.12	22.25
2521	NYSE	HMC	Fri, May 24, 2002	22.50	22.76	22.50	22.76
2520	NYSE	HMC	Thu, May 23, 2002	21.90	22.09	21.81	22.03
2519	NYSE	HMC	Wed, May 22, 2002	22.59	22.70	22.25	22.62
2518	NYSE	HMC	Tue, May 21, 2002	22.91	22.97	22.80	22.80
2517	NYSE	HMC	Mon, May 20, 2002	22.99	23.20	22.85	23.15
2516	NYSE	HMC	Fri, May 17, 2002	23.25	23.58	23.20	23.50
2515	NYSE	HMC	Thu, May 16, 2002	23.14	23.27	23.02	23.04
2514	NYSE	HMC	Wed, May 15, 2002	22.60	23.05	22.60	23.02
2513	NYSE	HMC	Tue, May 14, 2002	22.68	22.85	22.65	22.83
2512	NYSE	HMC	Mon, May 13, 2002	22.67	22.94	22.51	22.90
2511	NYSE	HMC	Fri, May 10, 2002	22.80	22.90	22.64	22.70
2510	NYSE	HMC	Thu, May 9, 2002	22.90	22.91	22.73	22.78
2509	NYSE	HMC	Wed, May 8, 2002	23.21	23.85	23.21	23.51
2508	NYSE	HMC	Tue, May 7, 2002	22.95	23.09	22.90	23.08
2507	NYSE	HMC	Mon, May 6, 2002	23.25	23.39	22.90	22.95
2506	NYSE	HMC	Fri, May 3, 2002	23.29	23.30	23.11	23.30
2505	NYSE	HMC	Thu, May 2, 2002	23.00	23.15	22.92	23.14
2504	NYSE	HMC	Wed, May 1, 2002	23.20	23.66	23.20	23.65
2503	NYSE	HMC	Tue, Apr 30, 2002	22.50	22.91	22.50	22.69
2502	NYSE	HMC	Mon, Apr 29, 2002	22.46	22.57	22.30	22.40
2501	NYSE	HMC	Fri, Apr 26, 2002	22.33	22.55	22.06	22.46
2500	NYSE	HMC	Thu, Apr 25, 2002	22.15	22.26	21.91	22.06
2499	NYSE	HMC	Wed, Apr 24, 2002	21.70	22.05	21.70	21.99
2498	NYSE	HMC	Tue, Apr 23, 2002	21.53	21.86	21.53	21.70
2497	NYSE	HMC	Mon, Apr 22, 2002	21.78	21.78	21.40	21.55
2496	NYSE	HMC	Fri, Apr 19, 2002	21.39	21.44	21.26	21.40
2495	NYSE	HMC	Thu, Apr 18, 2002	21.30	21.52	21.26	21.39
2494	NYSE	HMC	Wed, Apr 17, 2002	21.40	21.40	21.16	21.25
2493	NYSE	HMC	Tue, Apr 16, 2002	20.80	21.25	20.80	21.05
2492	NYSE	HMC	Mon, Apr 15, 2002	20.56	20.70	20.45	20.55
2491	NYSE	HMC	Fri, Apr 12, 2002	20.30	20.39	20.08	20.29
2490	NYSE	HMC	Thu, Apr 11, 2002	20.35	20.35	20.00	20.10
2489	NYSE	HMC	Wed, Apr 10, 2002	20.58	20.69	20.51	20.66
2488	NYSE	HMC	Tue, Apr 9, 2002	20.30	20.35	20.10	20.33
2487	NYSE	HMC	Mon, Apr 8, 2002	20.30	20.67	20.30	20.61
2486	NYSE	HMC	Fri, Apr 5, 2002	20.56	20.83	20.51	20.82
2485	NYSE	HMC	Thu, Apr 4, 2002	20.60	20.60	20.26	20.42
2484	NYSE	HMC	Wed, Apr 3, 2002	20.45	20.84	20.25	20.60
2483	NYSE	HMC	Tue, Apr 2, 2002	20.50	20.64	20.46	20.50
2482	NYSE	HMC	Mon, Apr 1, 2002	20.69	20.90	20.53	20.72
2481	NYSE	HMC	Thu, Mar 28, 2002	21.20	21.25	21.00	21.17
2480	NYSE	HMC	Wed, Mar 27, 2002	20.98	21.09	20.77	20.95
2479	NYSE	HMC	Tue, Mar 26, 2002	20.35	20.85	20.35	20.77
2478	NYSE	HMC	Mon, Mar 25, 2002	20.69	20.75	20.44	20.50
2477	NYSE	HMC	Fri, Mar 22, 2002	20.73	20.85	20.61	20.74
2476	NYSE	HMC	Thu, Mar 21, 2002	21.13	21.14	20.84	20.95
2475	NYSE	HMC	Wed, Mar 20, 2002	21.14	21.21	20.97	20.97
2474	NYSE	HMC	Tue, Mar 19, 2002	21.56	21.90	21.56	21.61
2473	NYSE	HMC	Mon, Mar 18, 2002	21.49	21.49	21.16	21.31
2472	NYSE	HMC	Fri, Mar 15, 2002	21.66	21.86	21.50	21.80
2471	NYSE	HMC	Thu, Mar 14, 2002	21.30	21.46	21.25	21.26
2470	NYSE	HMC	Wed, Mar 13, 2002	21.30	21.32	20.90	21.13
2469	NYSE	HMC	Tue, Mar 12, 2002	21.40	21.40	21.18	21.30
2468	NYSE	HMC	Mon, Mar 11, 2002	21.28	21.42	21.22	21.41
2467	NYSE	HMC	Fri, Mar 8, 2002	21.50	21.95	21.50	21.75
2466	NYSE	HMC	Thu, Mar 7, 2002	22.41	22.83	22.30	22.45
2465	NYSE	HMC	Wed, Mar 6, 2002	21.65	21.95	21.50	21.93
2464	NYSE	HMC	Tue, Mar 5, 2002	21.70	21.82	21.50	21.65
2463	NYSE	HMC	Mon, Mar 4, 2002	21.25	22.17	21.25	21.97
2462	NYSE	HMC	Fri, Mar 1, 2002	20.15	20.50	20.00	20.35
2461	NYSE	HMC	Thu, Feb 28, 2002	19.99	20.00	19.80	19.91
2460	NYSE	HMC	Wed, Feb 27, 2002	19.51	19.70	19.41	19.68
2459	NYSE	HMC	Tue, Feb 26, 2002	18.75	18.92	18.57	18.92
2458	NYSE	HMC	Mon, Feb 25, 2002	18.90	18.98	18.70	18.93
2457	NYSE	HMC	Fri, Feb 22, 2002	19.00	19.15	18.79	18.90
2456	NYSE	HMC	Thu, Feb 21, 2002	19.09	19.20	18.70	18.90
2455	NYSE	HMC	Wed, Feb 20, 2002	18.38	18.49	18.31	18.48
2454	NYSE	HMC	Tue, Feb 19, 2002	18.60	18.60	18.12	18.23
2453	NYSE	HMC	Fri, Feb 15, 2002	19.50	19.50	19.30	19.44
2452	NYSE	HMC	Thu, Feb 14, 2002	19.11	19.39	19.09	19.29
2451	NYSE	HMC	Wed, Feb 13, 2002	19.68	19.89	19.55	19.75
2450	NYSE	HMC	Tue, Feb 12, 2002	19.45	19.85	19.40	19.68
2449	NYSE	HMC	Mon, Feb 11, 2002	19.52	19.80	19.45	19.70
2448	NYSE	HMC	Fri, Feb 8, 2002	19.35	19.58	19.32	19.35
2447	NYSE	HMC	Thu, Feb 7, 2002	19.30	19.39	19.01	19.14
2446	NYSE	HMC	Wed, Feb 6, 2002	19.35	19.38	19.10	19.10
2445	NYSE	HMC	Tue, Feb 5, 2002	19.27	19.30	19.06	19.15
2444	NYSE	HMC	Mon, Feb 4, 2002	20.08	20.24	19.74	19.95
2443	NYSE	HMC	Fri, Feb 1, 2002	20.10	20.17	19.85	20.08
2442	NYSE	HMC	Thu, Jan 31, 2002	20.25	20.25	20.03	20.24
2441	NYSE	HMC	Wed, Jan 30, 2002	19.99	20.10	19.52	20.02
2440	NYSE	HMC	Tue, Jan 29, 2002	20.00	20.00	19.51	19.62
2439	NYSE	HMC	Mon, Jan 28, 2002	20.83	20.95	20.52	20.66
2438	NYSE	HMC	Fri, Jan 25, 2002	20.04	20.42	20.04	20.33
2437	NYSE	HMC	Thu, Jan 24, 2002	19.77	20.24	19.56	19.71
2436	NYSE	HMC	Wed, Jan 23, 2002	19.44	19.90	19.40	19.75
2435	NYSE	HMC	Tue, Jan 22, 2002	19.49	19.54	19.10	19.20
2434	NYSE	HMC	Fri, Jan 18, 2002	19.39	19.43	18.91	19.20
2433	NYSE	HMC	Thu, Jan 17, 2002	19.27	19.40	19.00	19.36
2432	NYSE	HMC	Wed, Jan 16, 2002	19.50	19.50	19.05	19.27
2431	NYSE	HMC	Tue, Jan 15, 2002	19.11	19.30	19.00	19.25
2430	NYSE	HMC	Mon, Jan 14, 2002	19.35	19.43	18.80	19.00
2429	NYSE	HMC	Fri, Jan 11, 2002	19.32	20.25	19.21	19.34
2428	NYSE	HMC	Thu, Jan 10, 2002	19.38	19.40	19.21	19.27
2427	NYSE	HMC	Wed, Jan 9, 2002	19.56	19.70	19.40	19.45
2426	NYSE	HMC	Tue, Jan 8, 2002	19.94	19.94	19.58	19.88
2425	NYSE	HMC	Mon, Jan 7, 2002	20.25	20.25	19.95	20.14
2424	NYSE	HMC	Fri, Jan 4, 2002	20.63	20.82	20.60	20.73
2423	NYSE	HMC	Thu, Jan 3, 2002	20.45	20.54	20.31	20.54
2422	NYSE	HMC	Wed, Jan 2, 2002	20.41	20.48	20.25	20.45
2421	NYSE	HMC	Mon, Dec 31, 2001	20.00	20.56	20.00	20.38
2420	NYSE	HMC	Fri, Dec 28, 2001	19.63	19.91	19.63	19.86
2419	NYSE	HMC	Thu, Dec 27, 2001	19.50	19.58	19.44	19.54
2418	NYSE	HMC	Wed, Dec 26, 2001	19.40	19.54	19.34	19.46
2417	NYSE	HMC	Mon, Dec 24, 2001	19.30	19.44	19.26	19.44
2416	NYSE	HMC	Fri, Dec 21, 2001	19.28	19.36	19.25	19.26
2415	NYSE	HMC	Thu, Dec 20, 2001	19.46	19.46	19.10	19.25
2414	NYSE	HMC	Wed, Dec 19, 2001	19.31	19.50	19.30	19.46
2413	NYSE	HMC	Tue, Dec 18, 2001	19.19	19.38	19.15	19.17
2412	NYSE	HMC	Mon, Dec 17, 2001	19.00	19.29	19.00	19.28
2411	NYSE	HMC	Fri, Dec 14, 2001	19.20	19.28	19.03	19.11
2410	NYSE	HMC	Thu, Dec 13, 2001	19.13	19.13	18.56	18.89
2409	NYSE	HMC	Wed, Dec 12, 2001	19.44	19.44	19.04	19.26
2408	NYSE	HMC	Tue, Dec 11, 2001	18.89	19.12	18.80	19.03
2407	NYSE	HMC	Mon, Dec 10, 2001	19.28	19.28	18.94	18.94
2406	NYSE	HMC	Fri, Dec 7, 2001	19.70	19.70	19.50	19.60
2405	NYSE	HMC	Thu, Dec 6, 2001	20.00	20.11	19.95	20.11
2404	NYSE	HMC	Wed, Dec 5, 2001	19.50	20.01	19.50	20.01
2403	NYSE	HMC	Tue, Dec 4, 2001	19.03	19.21	18.93	19.20
2402	NYSE	HMC	Mon, Dec 3, 2001	19.25	19.25	18.89	19.05
2401	NYSE	HMC	Fri, Nov 30, 2001	19.13	19.13	18.96	19.00
2400	NYSE	HMC	Thu, Nov 29, 2001	19.13	19.25	18.95	19.25
2399	NYSE	HMC	Wed, Nov 28, 2001	18.90	18.99	18.76	18.76
2398	NYSE	HMC	Tue, Nov 27, 2001	19.55	19.59	19.28	19.28
2397	NYSE	HMC	Mon, Nov 26, 2001	19.88	19.90	19.68	19.80
2396	NYSE	HMC	Fri, Nov 23, 2001	19.23	19.23	18.99	19.13
2395	NYSE	HMC	Wed, Nov 21, 2001	19.33	19.33	18.70	18.96
2394	NYSE	HMC	Tue, Nov 20, 2001	19.58	19.72	19.31	19.38
2393	NYSE	HMC	Mon, Nov 19, 2001	19.25	19.46	19.25	19.45
2392	NYSE	HMC	Fri, Nov 16, 2001	18.75	18.79	18.54	18.59
2391	NYSE	HMC	Thu, Nov 15, 2001	18.45	18.64	18.40	18.51
2390	NYSE	HMC	Wed, Nov 14, 2001	18.13	18.23	17.95	18.09
2389	NYSE	HMC	Tue, Nov 13, 2001	17.88	18.00	17.88	18.00
2388	NYSE	HMC	Mon, Nov 12, 2001	17.99	17.99	17.81	17.86
2387	NYSE	HMC	Fri, Nov 9, 2001	18.69	18.88	18.58	18.88
2386	NYSE	HMC	Thu, Nov 8, 2001	19.00	19.13	18.88	18.93
2385	NYSE	HMC	Wed, Nov 7, 2001	18.56	18.75	18.56	18.72
2384	NYSE	HMC	Tue, Nov 6, 2001	19.15	19.28	18.75	19.10
2383	NYSE	HMC	Mon, Nov 5, 2001	18.72	18.99	18.69	18.94
2382	NYSE	HMC	Fri, Nov 2, 2001	18.41	18.41	18.01	18.25
2381	NYSE	HMC	Thu, Nov 1, 2001	18.40	18.66	18.23	18.66
2380	NYSE	HMC	Wed, Oct 31, 2001	18.41	18.41	18.15	18.15
2379	NYSE	HMC	Tue, Oct 30, 2001	18.63	18.63	18.43	18.47
2378	NYSE	HMC	Mon, Oct 29, 2001	18.44	18.49	18.25	18.30
2377	NYSE	HMC	Fri, Oct 26, 2001	18.35	18.56	18.35	18.48
2376	NYSE	HMC	Thu, Oct 25, 2001	18.56	18.95	18.33	18.95
2375	NYSE	HMC	Wed, Oct 24, 2001	18.43	18.49	18.29	18.38
2374	NYSE	HMC	Tue, Oct 23, 2001	18.13	18.25	18.03	18.05
2373	NYSE	HMC	Mon, Oct 22, 2001	17.50	17.60	17.30	17.60
2372	NYSE	HMC	Fri, Oct 19, 2001	17.90	17.90	17.50	17.81
2371	NYSE	HMC	Thu, Oct 18, 2001	18.15	18.31	17.82	17.90
2370	NYSE	HMC	Wed, Oct 17, 2001	18.38	18.54	18.08	18.15
2369	NYSE	HMC	Tue, Oct 16, 2001	17.75	18.09	17.75	18.09
2368	NYSE	HMC	Mon, Oct 15, 2001	17.87	17.96	17.70	17.93
2367	NYSE	HMC	Fri, Oct 12, 2001	18.40	18.50	18.00	18.28
2366	NYSE	HMC	Thu, Oct 11, 2001	17.99	18.25	17.95	18.03
2365	NYSE	HMC	Wed, Oct 10, 2001	16.64	17.11	16.64	16.98
2364	NYSE	HMC	Tue, Oct 9, 2001	16.53	16.75	16.51	16.64
2363	NYSE	HMC	Mon, Oct 8, 2001	17.75	17.75	17.50	17.63
2362	NYSE	HMC	Fri, Oct 5, 2001	17.42	17.75	17.42	17.75
2361	NYSE	HMC	Thu, Oct 4, 2001	17.50	17.64	17.35	17.36
2360	NYSE	HMC	Wed, Oct 3, 2001	17.13	17.28	16.79	17.13
2359	NYSE	HMC	Tue, Oct 2, 2001	16.63	16.86	16.53	16.66
2358	NYSE	HMC	Mon, Oct 1, 2001	16.65	16.71	16.55	16.63
2357	NYSE	HMC	Fri, Sep 28, 2001	16.10	16.35	15.98	16.06
2356	NYSE	HMC	Thu, Sep 27, 2001	16.25	16.37	15.83	16.00
2355	NYSE	HMC	Wed, Sep 26, 2001	15.23	15.30	15.00	15.09
2354	NYSE	HMC	Tue, Sep 25, 2001	15.51	15.51	15.08	15.33
2353	NYSE	HMC	Mon, Sep 24, 2001	14.44	15.22	14.44	15.02
2352	NYSE	HMC	Fri, Sep 21, 2001	13.75	13.88	13.65	13.71
2351	NYSE	HMC	Thu, Sep 20, 2001	15.50	15.50	14.38	14.54
2350	NYSE	HMC	Wed, Sep 19, 2001	16.05	16.09	15.75	16.06
2349	NYSE	HMC	Tue, Sep 18, 2001	16.38	16.71	16.24	16.38
2348	NYSE	HMC	Mon, Sep 17, 2001	16.56	17.74	16.56	17.44
2347	NYSE	HMC	Mon, Sep 10, 2001	19.64	20.18	19.64	20.03
2346	NYSE	HMC	Fri, Sep 7, 2001	20.03	20.03	19.60	19.60
2345	NYSE	HMC	Thu, Sep 6, 2001	19.12	19.43	18.88	19.34
2344	NYSE	HMC	Wed, Sep 5, 2001	18.38	18.45	18.13	18.34
2343	NYSE	HMC	Tue, Sep 4, 2001	17.79	18.20	17.73	17.95
2342	NYSE	HMC	Fri, Aug 31, 2001	18.04	18.25	18.04	18.25
2341	NYSE	HMC	Thu, Aug 30, 2001	18.79	18.84	18.40	18.56
2340	NYSE	HMC	Wed, Aug 29, 2001	18.89	19.06	18.75	18.85
2339	NYSE	HMC	Tue, Aug 28, 2001	18.95	19.11	18.83	18.96
2338	NYSE	HMC	Mon, Aug 27, 2001	18.81	19.10	18.76	18.93
2337	NYSE	HMC	Fri, Aug 24, 2001	19.06	19.26	19.06	19.20
2336	NYSE	HMC	Thu, Aug 23, 2001	18.80	19.11	18.80	19.04
2335	NYSE	HMC	Wed, Aug 22, 2001	19.50	19.55	19.42	19.51
2334	NYSE	HMC	Tue, Aug 21, 2001	18.80	18.99	18.77	18.85
2333	NYSE	HMC	Mon, Aug 20, 2001	19.69	19.69	19.46	19.55
2332	NYSE	HMC	Fri, Aug 17, 2001	20.25	20.31	19.94	19.94
2331	NYSE	HMC	Thu, Aug 16, 2001	20.24	20.46	20.22	20.45
2330	NYSE	HMC	Wed, Aug 15, 2001	21.23	21.30	21.10	21.12
2329	NYSE	HMC	Tue, Aug 14, 2001	21.49	21.63	21.49	21.62
2328	NYSE	HMC	Mon, Aug 13, 2001	21.88	21.98	21.83	21.88
2327	NYSE	HMC	Fri, Aug 10, 2001	22.08	22.16	21.90	22.16
2326	NYSE	HMC	Thu, Aug 9, 2001	22.13	22.15	21.96	22.08
2325	NYSE	HMC	Wed, Aug 8, 2001	22.59	22.65	22.41	22.41
2324	NYSE	HMC	Tue, Aug 7, 2001	22.15	22.38	22.15	22.28
2323	NYSE	HMC	Mon, Aug 6, 2001	22.13	22.44	22.00	22.21
2322	NYSE	HMC	Fri, Aug 3, 2001	22.38	22.38	22.00	22.09
2321	NYSE	HMC	Thu, Aug 2, 2001	22.88	23.09	22.75	22.96
2320	NYSE	HMC	Wed, Aug 1, 2001	22.74	22.88	22.60	22.72
2319	NYSE	HMC	Tue, Jul 31, 2001	22.85	22.98	22.79	22.98
2318	NYSE	HMC	Mon, Jul 30, 2001	22.25	22.25	22.04	22.25
2317	NYSE	HMC	Fri, Jul 27, 2001	22.31	22.45	22.31	22.33
2316	NYSE	HMC	Thu, Jul 26, 2001	22.19	22.19	21.88	21.88
2315	NYSE	HMC	Wed, Jul 25, 2001	22.13	22.24	22.13	22.23
2314	NYSE	HMC	Tue, Jul 24, 2001	22.10	22.10	21.81	21.85
2313	NYSE	HMC	Mon, Jul 23, 2001	21.29	21.35	21.25	21.25
2312	NYSE	HMC	Fri, Jul 20, 2001	21.35	21.54	21.28	21.29
2311	NYSE	HMC	Thu, Jul 19, 2001	21.31	21.31	21.24	21.29
2310	NYSE	HMC	Wed, Jul 18, 2001	21.25	21.25	21.11	21.11
2309	NYSE	HMC	Tue, Jul 17, 2001	21.50	21.61	21.44	21.56
2308	NYSE	HMC	Mon, Jul 16, 2001	21.52	21.54	21.46	21.46
2307	NYSE	HMC	Fri, Jul 13, 2001	21.50	21.50	21.25	21.38
2306	NYSE	HMC	Thu, Jul 12, 2001	21.50	21.62	21.43	21.62
2305	NYSE	HMC	Wed, Jul 11, 2001	22.00	22.05	21.90	21.96
2304	NYSE	HMC	Tue, Jul 10, 2001	22.44	22.44	22.00	22.10
2303	NYSE	HMC	Mon, Jul 9, 2001	22.68	22.68	22.33	22.44
2302	NYSE	HMC	Fri, Jul 6, 2001	22.06	22.15	22.03	22.03
2301	NYSE	HMC	Thu, Jul 5, 2001	22.75	22.85	22.64	22.70
2300	NYSE	HMC	Tue, Jul 3, 2001	22.82	22.82	22.35	22.46
2299	NYSE	HMC	Mon, Jul 2, 2001	22.44	22.68	22.44	22.57
2298	NYSE	HMC	Fri, Jun 29, 2001	21.94	22.09	21.88	22.00
2297	NYSE	HMC	Thu, Jun 28, 2001	21.47	21.79	21.47	21.69
2296	NYSE	HMC	Wed, Jun 27, 2001	21.48	21.59	21.30	21.40
2295	NYSE	HMC	Tue, Jun 26, 2001	22.00	22.03	21.66	21.85
2294	NYSE	HMC	Mon, Jun 25, 2001	22.08	22.21	21.89	22.21
2293	NYSE	HMC	Fri, Jun 22, 2001	22.23	22.40	22.07	22.32
2292	NYSE	HMC	Thu, Jun 21, 2001	22.13	22.18	22.10	22.10
2291	NYSE	HMC	Wed, Jun 20, 2001	21.80	21.88	21.74	21.88
2290	NYSE	HMC	Tue, Jun 19, 2001	21.85	21.95	21.75	21.90
2289	NYSE	HMC	Mon, Jun 18, 2001	21.75	21.93	21.75	21.83
2288	NYSE	HMC	Fri, Jun 15, 2001	22.13	22.17	21.69	21.92
2287	NYSE	HMC	Thu, Jun 14, 2001	22.23	22.29	22.00	22.01
2286	NYSE	HMC	Wed, Jun 13, 2001	21.75	22.00	21.75	21.86
2285	NYSE	HMC	Tue, Jun 12, 2001	21.55	21.58	21.39	21.55
2284	NYSE	HMC	Mon, Jun 11, 2001	21.58	21.73	21.39	21.60
2283	NYSE	HMC	Fri, Jun 8, 2001	21.40	21.53	21.25	21.25
2282	NYSE	HMC	Thu, Jun 7, 2001	21.48	21.57	21.38	21.40
2281	NYSE	HMC	Wed, Jun 6, 2001	21.25	21.25	21.12	21.20
2280	NYSE	HMC	Tue, Jun 5, 2001	21.08	21.48	20.93	21.29
2279	NYSE	HMC	Mon, Jun 4, 2001	20.93	21.09	20.91	21.08
2278	NYSE	HMC	Fri, Jun 1, 2001	20.91	21.11	20.43	20.92
2277	NYSE	HMC	Thu, May 31, 2001	20.90	21.00	20.90	20.91
2276	NYSE	HMC	Wed, May 30, 2001	20.88	20.95	20.79	20.86
2275	NYSE	HMC	Tue, May 29, 2001	21.31	21.38	20.94	21.12
2274	NYSE	HMC	Fri, May 25, 2001	21.54	21.63	21.53	21.55
2273	NYSE	HMC	Thu, May 24, 2001	21.13	21.33	21.11	21.28
2272	NYSE	HMC	Wed, May 23, 2001	21.29	21.55	21.29	21.52
2271	NYSE	HMC	Tue, May 22, 2001	20.94	21.16	20.94	21.09
2270	NYSE	HMC	Mon, May 21, 2001	21.65	21.88	21.64	21.81
2269	NYSE	HMC	Fri, May 18, 2001	21.59	21.74	21.50	21.65
2268	NYSE	HMC	Thu, May 17, 2001	21.89	22.00	21.65	21.95
2267	NYSE	HMC	Wed, May 16, 2001	21.75	21.97	21.73	21.91
2266	NYSE	HMC	Tue, May 15, 2001	21.44	21.60	21.31	21.49
2265	NYSE	HMC	Mon, May 14, 2001	21.75	21.75	21.49	21.51
2264	NYSE	HMC	Fri, May 11, 2001	22.03	22.11	22.00	22.05
2263	NYSE	HMC	Thu, May 10, 2001	22.05	22.06	21.99	22.03
2262	NYSE	HMC	Wed, May 9, 2001	22.09	22.09	21.95	22.01
2261	NYSE	HMC	Tue, May 8, 2001	22.40	22.40	22.18	22.30
2260	NYSE	HMC	Mon, May 7, 2001	22.61	22.61	22.40	22.40
2259	NYSE	HMC	Fri, May 4, 2001	22.58	22.71	22.51	22.68
2258	NYSE	HMC	Thu, May 3, 2001	22.71	22.81	22.60	22.64
2257	NYSE	HMC	Wed, May 2, 2001	22.79	22.84	22.68	22.82
2256	NYSE	HMC	Tue, May 1, 2001	21.90	22.11	21.85	21.92
2255	NYSE	HMC	Mon, Apr 30, 2001	20.58	20.68	20.55	20.58
2254	NYSE	HMC	Fri, Apr 27, 2001	20.60	20.69	20.57	20.58
2253	NYSE	HMC	Thu, Apr 26, 2001	19.92	20.13	19.92	20.05
2252	NYSE	HMC	Wed, Apr 25, 2001	19.81	19.93	19.78	19.92
2251	NYSE	HMC	Tue, Apr 24, 2001	20.05	20.41	20.01	20.01
2250	NYSE	HMC	Mon, Apr 23, 2001	19.88	19.90	19.59	19.71
2249	NYSE	HMC	Fri, Apr 20, 2001	20.50	20.52	20.13	20.23
2248	NYSE	HMC	Thu, Apr 19, 2001	20.39	20.59	20.28	20.53
2247	NYSE	HMC	Wed, Apr 18, 2001	20.22	20.65	20.13	20.63
2246	NYSE	HMC	Tue, Apr 17, 2001	19.25	19.33	19.16	19.20
2245	NYSE	HMC	Mon, Apr 16, 2001	19.43	19.43	19.26	19.26
2244	NYSE	HMC	Thu, Apr 12, 2001	19.80	19.94	19.79	19.80
2243	NYSE	HMC	Wed, Apr 11, 2001	19.76	20.07	19.56	20.05
2242	NYSE	HMC	Tue, Apr 10, 2001	19.24	19.58	19.24	19.50
2241	NYSE	HMC	Mon, Apr 9, 2001	19.23	19.39	19.08	19.18
2240	NYSE	HMC	Fri, Apr 6, 2001	19.90	20.33	19.90	20.33
2239	NYSE	HMC	Thu, Apr 5, 2001	20.32	20.55	20.32	20.53
2238	NYSE	HMC	Wed, Apr 4, 2001	20.53	20.53	20.28	20.30
2237	NYSE	HMC	Tue, Apr 3, 2001	20.75	20.80	20.39	20.53
2236	NYSE	HMC	Mon, Apr 2, 2001	20.00	20.23	19.99	20.01
2235	NYSE	HMC	Fri, Mar 30, 2001	20.59	20.66	20.51	20.53
2234	NYSE	HMC	Thu, Mar 29, 2001	20.28	20.33	20.09	20.09
2233	NYSE	HMC	Wed, Mar 28, 2001	20.75	20.78	20.31	20.34
2232	NYSE	HMC	Tue, Mar 27, 2001	20.88	21.12	20.78	21.12
2231	NYSE	HMC	Mon, Mar 26, 2001	21.36	21.40	21.18	21.38
2230	NYSE	HMC	Fri, Mar 23, 2001	20.39	20.50	20.39	20.46
2229	NYSE	HMC	Thu, Mar 22, 2001	20.63	20.63	19.90	20.03
2228	NYSE	HMC	Wed, Mar 21, 2001	21.28	21.32	21.05	21.17
2227	NYSE	HMC	Tue, Mar 20, 2001	20.31	20.36	20.25	20.25
2226	NYSE	HMC	Mon, Mar 19, 2001	20.43	20.45	20.22	20.31
2225	NYSE	HMC	Fri, Mar 16, 2001	19.75	19.75	19.45	19.46
2224	NYSE	HMC	Thu, Mar 15, 2001	19.49	19.63	19.25	19.33
2223	NYSE	HMC	Wed, Mar 14, 2001	18.89	18.89	18.28	18.32
2222	NYSE	HMC	Tue, Mar 13, 2001	18.88	19.13	18.75	18.93
2221	NYSE	HMC	Mon, Mar 12, 2001	19.63	19.63	19.33	19.41
2220	NYSE	HMC	Fri, Mar 9, 2001	20.00	20.22	19.94	19.94
2219	NYSE	HMC	Thu, Mar 8, 2001	19.75	19.90	19.73	19.75
2218	NYSE	HMC	Wed, Mar 7, 2001	18.96	18.96	18.78	18.78
2217	NYSE	HMC	Tue, Mar 6, 2001	18.69	18.96	18.69	18.96
2216	NYSE	HMC	Mon, Mar 5, 2001	18.69	18.69	18.59	18.59
2215	NYSE	HMC	Fri, Mar 2, 2001	18.88	18.88	18.63	18.70
2214	NYSE	HMC	Thu, Mar 1, 2001	19.01	19.11	18.90	19.09
2213	NYSE	HMC	Wed, Feb 28, 2001	20.00	20.00	19.75	19.75
2212	NYSE	HMC	Tue, Feb 27, 2001	20.13	20.18	20.01	20.06
2211	NYSE	HMC	Mon, Feb 26, 2001	20.44	20.44	20.23	20.36
2210	NYSE	HMC	Fri, Feb 23, 2001	20.33	20.46	20.30	20.44
2209	NYSE	HMC	Thu, Feb 22, 2001	20.25	20.38	20.25	20.27
2208	NYSE	HMC	Wed, Feb 21, 2001	19.64	19.71	19.63	19.66
2207	NYSE	HMC	Tue, Feb 20, 2001	19.53	19.59	19.40	19.52
2206	NYSE	HMC	Fri, Feb 16, 2001	19.69	19.69	19.39	19.48
2205	NYSE	HMC	Thu, Feb 15, 2001	19.75	19.88	19.63	19.84
2204	NYSE	HMC	Wed, Feb 14, 2001	20.05	20.20	20.03	20.14
2203	NYSE	HMC	Tue, Feb 13, 2001	20.03	20.13	19.98	20.00
2202	NYSE	HMC	Mon, Feb 12, 2001	19.94	20.06	19.93	19.96
2201	NYSE	HMC	Fri, Feb 9, 2001	20.20	20.25	19.94	19.94
2200	NYSE	HMC	Thu, Feb 8, 2001	20.35	20.38	20.20	20.22
2199	NYSE	HMC	Wed, Feb 7, 2001	20.38	20.50	20.35	20.35
2198	NYSE	HMC	Tue, Feb 6, 2001	19.88	20.25	19.88	20.13
2197	NYSE	HMC	Mon, Feb 5, 2001	19.50	19.85	19.50	19.75
2196	NYSE	HMC	Fri, Feb 2, 2001	19.53	19.61	19.50	19.50
2195	NYSE	HMC	Thu, Feb 1, 2001	19.38	19.56	19.38	19.52
2194	NYSE	HMC	Wed, Jan 31, 2001	19.14	19.19	19.05	19.14
2193	NYSE	HMC	Tue, Jan 30, 2001	18.90	19.19	18.90	19.14
2192	NYSE	HMC	Mon, Jan 29, 2001	19.10	19.10	18.75	18.75
2191	NYSE	HMC	Fri, Jan 26, 2001	19.06	19.06	18.78	18.91
2190	NYSE	HMC	Thu, Jan 25, 2001	19.09	19.31	19.09	19.28
2189	NYSE	HMC	Wed, Jan 24, 2001	19.38	19.39	19.22	19.38
2188	NYSE	HMC	Tue, Jan 23, 2001	19.47	19.56	19.38	19.55
2187	NYSE	HMC	Mon, Jan 22, 2001	19.19	20.09	19.19	20.09
2186	NYSE	HMC	Fri, Jan 19, 2001	18.75	19.09	18.75	19.05
2185	NYSE	HMC	Thu, Jan 18, 2001	19.03	19.16	19.00	19.11
2184	NYSE	HMC	Wed, Jan 17, 2001	18.89	18.95	18.72	18.73
2183	NYSE	HMC	Tue, Jan 16, 2001	18.84	18.92	18.80	18.88
2182	NYSE	HMC	Fri, Jan 12, 2001	18.50	18.50	17.95	17.98
2181	NYSE	HMC	Thu, Jan 11, 2001	18.47	18.53	18.34	18.53
2180	NYSE	HMC	Wed, Jan 10, 2001	19.00	19.16	19.00	19.02
2179	NYSE	HMC	Tue, Jan 9, 2001	19.00	19.09	19.00	19.03
2178	NYSE	HMC	Mon, Jan 8, 2001	18.97	19.08	18.94	19.02
2177	NYSE	HMC	Fri, Jan 5, 2001	19.13	19.28	18.91	18.97
2176	NYSE	HMC	Thu, Jan 4, 2001	18.88	18.89	18.69	18.70
2175	NYSE	HMC	Wed, Jan 3, 2001	18.44	19.00	18.27	19.00
2174	NYSE	HMC	Tue, Jan 2, 2001	18.53	18.61	18.36	18.50
2173	NYSE	HMC	Fri, Dec 29, 2000	18.47	18.53	18.41	18.47
2172	NYSE	HMC	Thu, Dec 28, 2000	18.05	18.19	17.97	18.08
2171	NYSE	HMC	Wed, Dec 27, 2000	17.86	17.88	17.73	17.88
2170	NYSE	HMC	Tue, Dec 26, 2000	18.00	18.00	17.84	17.84
2169	NYSE	HMC	Fri, Dec 22, 2000	18.44	18.44	18.13	18.13
2168	NYSE	HMC	Thu, Dec 21, 2000	17.53	18.50	17.50	18.50
2167	NYSE	HMC	Wed, Dec 20, 2000	17.09	17.34	16.88	16.94
2166	NYSE	HMC	Tue, Dec 19, 2000	17.44	17.50	17.16	17.16
2165	NYSE	HMC	Mon, Dec 18, 2000	17.31	17.38	17.25	17.36
2164	NYSE	HMC	Fri, Dec 15, 2000	17.03	17.16	17.03	17.16
2163	NYSE	HMC	Thu, Dec 14, 2000	17.38	17.38	17.09	17.09
2162	NYSE	HMC	Wed, Dec 13, 2000	17.09	17.16	17.08	17.09
2161	NYSE	HMC	Tue, Dec 12, 2000	17.05	17.09	17.05	17.05
2160	NYSE	HMC	Mon, Dec 11, 2000	17.22	17.22	17.00	17.09
2159	NYSE	HMC	Fri, Dec 8, 2000	17.03	17.09	16.91	16.98
2158	NYSE	HMC	Thu, Dec 7, 2000	17.36	17.36	17.17	17.27
2157	NYSE	HMC	Wed, Dec 6, 2000	17.44	17.47	17.34	17.42
2156	NYSE	HMC	Tue, Dec 5, 2000	17.56	17.75	17.52	17.75
2155	NYSE	HMC	Mon, Dec 4, 2000	17.98	17.98	17.81	17.86
2154	NYSE	HMC	Fri, Dec 1, 2000	17.56	17.69	17.56	17.58
2153	NYSE	HMC	Thu, Nov 30, 2000	17.25	17.36	17.03	17.28
2152	NYSE	HMC	Wed, Nov 29, 2000	17.34	17.47	17.28	17.28
2151	NYSE	HMC	Tue, Nov 28, 2000	17.19	17.27	17.06	17.17
2150	NYSE	HMC	Mon, Nov 27, 2000	17.94	17.95	17.83	17.88
2149	NYSE	HMC	Fri, Nov 24, 2000	17.13	17.25	17.13	17.25
2148	NYSE	HMC	Wed, Nov 22, 2000	17.25	17.25	16.56	16.94
2147	NYSE	HMC	Tue, Nov 21, 2000	17.47	17.48	17.31	17.36
2146	NYSE	HMC	Mon, Nov 20, 2000	17.38	17.56	17.31	17.44
2145	NYSE	HMC	Fri, Nov 17, 2000	17.47	17.56	17.44	17.44
2144	NYSE	HMC	Thu, Nov 16, 2000	17.47	17.50	17.38	17.41
2143	NYSE	HMC	Wed, Nov 15, 2000	17.66	17.81	17.50	17.61
2142	NYSE	HMC	Tue, Nov 14, 2000	17.59	17.91	17.59	17.86
2141	NYSE	HMC	Mon, Nov 13, 2000	17.34	17.34	17.13	17.16
2140	NYSE	HMC	Fri, Nov 10, 2000	17.66	17.66	17.39	17.39
2139	NYSE	HMC	Thu, Nov 9, 2000	18.22	18.27	18.09	18.13
2138	NYSE	HMC	Wed, Nov 8, 2000	18.56	18.58	18.27	18.38
2137	NYSE	HMC	Tue, Nov 7, 2000	18.16	18.25	18.06	18.13
2136	NYSE	HMC	Mon, Nov 6, 2000	18.19	18.22	18.00	18.06
2135	NYSE	HMC	Fri, Nov 3, 2000	18.19	18.22	18.06	18.06
2134	NYSE	HMC	Thu, Nov 2, 2000	17.84	18.16	17.84	18.14
2133	NYSE	HMC	Wed, Nov 1, 2000	17.69	17.94	17.69	17.73
2132	NYSE	HMC	Tue, Oct 31, 2000	17.22	17.30	17.19	17.30
2131	NYSE	HMC	Mon, Oct 30, 2000	16.91	17.13	16.84	17.08
2130	NYSE	HMC	Fri, Oct 27, 2000	16.89	17.00	16.75	16.84
2129	NYSE	HMC	Thu, Oct 26, 2000	16.69	16.69	16.50	16.66
2128	NYSE	HMC	Wed, Oct 25, 2000	16.50	16.53	16.28	16.34
2127	NYSE	HMC	Tue, Oct 24, 2000	16.44	16.61	16.25	16.47
2126	NYSE	HMC	Mon, Oct 23, 2000	16.52	16.52	16.38	16.42
2125	NYSE	HMC	Fri, Oct 20, 2000	17.06	17.09	16.81	16.84
2124	NYSE	HMC	Thu, Oct 19, 2000	16.91	17.31	16.69	17.28
2123	NYSE	HMC	Wed, Oct 18, 2000	16.75	17.08	16.75	16.91
2122	NYSE	HMC	Tue, Oct 17, 2000	17.80	17.84	17.63	17.73
2121	NYSE	HMC	Mon, Oct 16, 2000	17.89	17.89	17.69	17.73
2120	NYSE	HMC	Fri, Oct 13, 2000	17.83	17.91	17.75	17.86
2119	NYSE	HMC	Thu, Oct 12, 2000	18.03	18.25	17.89	17.95
2118	NYSE	HMC	Wed, Oct 11, 2000	17.69	17.73	17.59	17.73
2117	NYSE	HMC	Tue, Oct 10, 2000	17.83	18.19	17.83	18.00
2116	NYSE	HMC	Mon, Oct 9, 2000	18.09	18.09	17.69	17.77
2115	NYSE	HMC	Fri, Oct 6, 2000	18.23	18.25	18.00	18.03
2114	NYSE	HMC	Thu, Oct 5, 2000	18.22	18.34	18.22	18.25
2113	NYSE	HMC	Wed, Oct 4, 2000	18.19	18.34	18.17	18.23
2112	NYSE	HMC	Tue, Oct 3, 2000	18.00	18.25	18.00	18.03
2111	NYSE	HMC	Mon, Oct 2, 2000	18.03	18.38	17.97	18.16
2110	NYSE	HMC	Fri, Sep 29, 2000	18.08	18.38	18.00	18.30
2109	NYSE	HMC	Thu, Sep 28, 2000	18.00	18.13	17.91	18.08
2108	NYSE	HMC	Wed, Sep 27, 2000	17.73	17.73	17.25	17.53
2107	NYSE	HMC	Tue, Sep 26, 2000	18.66	18.66	18.34	18.41
2106	NYSE	HMC	Mon, Sep 25, 2000	18.34	18.47	18.27	18.44
2105	NYSE	HMC	Fri, Sep 22, 2000	18.00	18.34	17.97	18.28
2104	NYSE	HMC	Thu, Sep 21, 2000	18.42	18.44	18.31	18.42
2103	NYSE	HMC	Wed, Sep 20, 2000	18.28	18.44	18.14	18.44
2102	NYSE	HMC	Tue, Sep 19, 2000	18.41	18.50	18.34	18.48
2101	NYSE	HMC	Mon, Sep 18, 2000	18.75	18.91	18.75	18.81
2100	NYSE	HMC	Fri, Sep 15, 2000	18.59	18.75	18.58	18.69
2099	NYSE	HMC	Thu, Sep 14, 2000	18.75	19.06	18.75	18.80
2098	NYSE	HMC	Wed, Sep 13, 2000	19.31	19.47	19.28	19.33
2097	NYSE	HMC	Tue, Sep 12, 2000	19.13	19.25	19.05	19.09
2096	NYSE	HMC	Mon, Sep 11, 2000	18.91	19.19	18.91	18.97
2095	NYSE	HMC	Fri, Sep 8, 2000	18.98	19.13	18.64	18.94
2094	NYSE	HMC	Thu, Sep 7, 2000	18.63	18.63	18.47	18.56
2093	NYSE	HMC	Wed, Sep 6, 2000	18.97	18.97	18.70	18.80
2092	NYSE	HMC	Tue, Sep 5, 2000	18.95	19.16	18.94	18.94
2091	NYSE	HMC	Fri, Sep 1, 2000	18.63	18.72	18.52	18.63
2090	NYSE	HMC	Thu, Aug 31, 2000	18.02	18.19	18.02	18.13
2089	NYSE	HMC	Wed, Aug 30, 2000	17.72	17.72	17.56	17.56
2088	NYSE	HMC	Tue, Aug 29, 2000	17.50	17.59	17.39	17.50
2087	NYSE	HMC	Mon, Aug 28, 2000	17.34	17.41	17.13	17.31
2086	NYSE	HMC	Fri, Aug 25, 2000	17.47	17.59	17.41	17.50
2085	NYSE	HMC	Thu, Aug 24, 2000	17.50	17.63	17.34	17.52
2084	NYSE	HMC	Wed, Aug 23, 2000	17.56	17.56	17.28	17.36
2083	NYSE	HMC	Tue, Aug 22, 2000	17.19	17.28	17.09	17.23
2082	NYSE	HMC	Mon, Aug 21, 2000	17.00	17.02	16.86	16.91
2081	NYSE	HMC	Fri, Aug 18, 2000	17.34	17.75	17.34	17.50
2080	NYSE	HMC	Thu, Aug 17, 2000	17.50	17.63	17.50	17.58
2079	NYSE	HMC	Wed, Aug 16, 2000	18.25	18.25	18.08	18.13
2078	NYSE	HMC	Tue, Aug 15, 2000	18.31	18.50	18.31	18.50
2077	NYSE	HMC	Mon, Aug 14, 2000	19.13	19.13	18.78	19.09
2076	NYSE	HMC	Fri, Aug 11, 2000	18.84	19.02	18.84	19.02
2075	NYSE	HMC	Thu, Aug 10, 2000	18.91	18.91	18.69	18.75
2074	NYSE	HMC	Wed, Aug 9, 2000	19.25	19.28	19.08	19.13
2073	NYSE	HMC	Tue, Aug 8, 2000	19.72	19.81	19.69	19.69
2072	NYSE	HMC	Mon, Aug 7, 2000	19.81	20.03	19.81	20.03
2071	NYSE	HMC	Fri, Aug 4, 2000	19.75	19.75	19.58	19.66
2070	NYSE	HMC	Thu, Aug 3, 2000	18.69	18.92	18.69	18.81
2069	NYSE	HMC	Wed, Aug 2, 2000	18.78	19.06	18.72	18.72
2068	NYSE	HMC	Tue, Aug 1, 2000	17.94	18.00	17.84	18.00
2067	NYSE	HMC	Mon, Jul 31, 2000	18.00	18.34	18.00	18.34
2066	NYSE	HMC	Fri, Jul 28, 2000	18.00	18.00	17.75	17.75
2065	NYSE	HMC	Thu, Jul 27, 2000	18.13	18.20	17.67	17.81
2064	NYSE	HMC	Wed, Jul 26, 2000	17.97	18.02	17.91	17.97
2063	NYSE	HMC	Tue, Jul 25, 2000	18.25	18.47	18.25	18.38
2062	NYSE	HMC	Mon, Jul 24, 2000	17.88	18.06	17.84	18.05
2061	NYSE	HMC	Fri, Jul 21, 2000	17.69	17.69	17.47	17.63
2060	NYSE	HMC	Thu, Jul 20, 2000	18.31	18.50	18.30	18.42
2059	NYSE	HMC	Wed, Jul 19, 2000	18.33	18.38	18.00	18.00
2058	NYSE	HMC	Tue, Jul 18, 2000	18.58	18.59	18.38	18.39
2057	NYSE	HMC	Mon, Jul 17, 2000	18.55	18.61	18.50	18.50
2056	NYSE	HMC	Fri, Jul 14, 2000	18.47	18.47	18.19	18.25
2055	NYSE	HMC	Thu, Jul 13, 2000	18.09	18.31	18.06	18.25
2054	NYSE	HMC	Wed, Jul 12, 2000	18.06	18.19	18.05	18.16
2053	NYSE	HMC	Tue, Jul 11, 2000	18.36	18.50	18.25	18.36
2052	NYSE	HMC	Mon, Jul 10, 2000	18.05	18.44	18.05	18.30
2051	NYSE	HMC	Fri, Jul 7, 2000	17.75	17.94	17.75	17.86
2050	NYSE	HMC	Thu, Jul 6, 2000	18.14	18.20	17.92	18.06
2049	NYSE	HMC	Wed, Jul 5, 2000	18.44	18.44	18.19	18.20
2048	NYSE	HMC	Mon, Jul 3, 2000	16.75	16.84	16.72	16.72
2047	NYSE	HMC	Fri, Jun 30, 2000	17.11	17.25	17.11	17.19
2046	NYSE	HMC	Thu, Jun 29, 2000	17.00	17.16	16.88	17.13
2045	NYSE	HMC	Wed, Jun 28, 2000	17.25	17.28	17.03	17.13
2044	NYSE	HMC	Tue, Jun 27, 2000	17.00	17.16	16.94	16.95
2043	NYSE	HMC	Mon, Jun 26, 2000	16.69	16.69	16.53	16.56
2042	NYSE	HMC	Fri, Jun 23, 2000	16.56	16.70	16.56	16.63
2041	NYSE	HMC	Thu, Jun 22, 2000	17.08	17.16	16.81	17.03
2040	NYSE	HMC	Wed, Jun 21, 2000	17.03	17.03	16.81	16.91
2039	NYSE	HMC	Tue, Jun 20, 2000	16.61	16.63	16.53	16.55
2038	NYSE	HMC	Mon, Jun 19, 2000	16.61	16.75	16.55	16.75
2037	NYSE	HMC	Fri, Jun 16, 2000	16.63	16.63	16.16	16.27
2036	NYSE	HMC	Thu, Jun 15, 2000	16.25	16.34	16.13	16.22
2035	NYSE	HMC	Wed, Jun 14, 2000	16.56	16.61	16.41	16.61
2034	NYSE	HMC	Tue, Jun 13, 2000	17.22	17.27	17.13	17.25
2033	NYSE	HMC	Mon, Jun 12, 2000	17.63	17.72	17.56	17.69
2032	NYSE	HMC	Fri, Jun 9, 2000	17.75	18.03	17.63	17.89
2031	NYSE	HMC	Thu, Jun 8, 2000	17.63	17.80	17.63	17.72
2030	NYSE	HMC	Wed, Jun 7, 2000	17.38	17.78	17.31	17.63
2029	NYSE	HMC	Tue, Jun 6, 2000	18.02	18.02	17.66	17.69
2028	NYSE	HMC	Mon, Jun 5, 2000	17.91	18.03	17.88	18.00
2027	NYSE	HMC	Fri, Jun 2, 2000	17.72	17.94	17.72	17.84
2026	NYSE	HMC	Thu, Jun 1, 2000	17.63	17.72	17.44	17.69
2025	NYSE	HMC	Wed, May 31, 2000	16.94	17.00	16.77	16.95
2024	NYSE	HMC	Tue, May 30, 2000	17.20	17.61	17.16	17.52
2023	NYSE	HMC	Fri, May 26, 2000	17.50	17.50	17.25	17.27
2022	NYSE	HMC	Thu, May 25, 2000	18.06	18.09	17.91	17.94
2021	NYSE	HMC	Wed, May 24, 2000	17.94	18.00	17.66	18.00
2020	NYSE	HMC	Tue, May 23, 2000	17.75	17.88	17.53	17.53
2019	NYSE	HMC	Mon, May 22, 2000	17.52	17.59	17.31	17.34
2018	NYSE	HMC	Fri, May 19, 2000	18.16	18.16	17.56	17.63
2017	NYSE	HMC	Thu, May 18, 2000	18.13	18.13	17.89	17.92
2016	NYSE	HMC	Wed, May 17, 2000	17.75	17.97	17.75	17.80
2015	NYSE	HMC	Tue, May 16, 2000	17.73	17.81	17.56	17.66
2014	NYSE	HMC	Mon, May 15, 2000	18.13	18.14	17.91	17.98
2013	NYSE	HMC	Fri, May 12, 2000	20.47	20.48	19.41	19.41
2012	NYSE	HMC	Thu, May 11, 2000	21.75	21.81	21.44	21.66
2011	NYSE	HMC	Wed, May 10, 2000	20.94	21.13	20.78	20.81
2010	NYSE	HMC	Tue, May 9, 2000	21.09	21.19	20.78	20.78
2009	NYSE	HMC	Mon, May 8, 2000	21.91	21.91	20.88	21.36
2008	NYSE	HMC	Fri, May 5, 2000	21.88	21.97	21.53	21.97
2007	NYSE	HMC	Thu, May 4, 2000	21.83	21.94	21.78	21.94
2006	NYSE	HMC	Wed, May 3, 2000	22.05	22.05	21.75	21.77
2005	NYSE	HMC	Tue, May 2, 2000	22.19	22.22	22.09	22.11
2004	NYSE	HMC	Mon, May 1, 2000	22.34	22.69	22.34	22.59
2003	NYSE	HMC	Fri, Apr 28, 2000	22.06	22.25	22.06	22.13
2002	NYSE	HMC	Thu, Apr 27, 2000	21.75	22.13	21.63	22.06
2001	NYSE	HMC	Wed, Apr 26, 2000	21.13	21.25	20.94	21.11
2000	NYSE	HMC	Tue, Apr 25, 2000	21.41	21.78	21.41	21.78
1999	NYSE	HMC	Mon, Apr 24, 2000	21.25	21.25	20.94	20.94
1998	NYSE	HMC	Thu, Apr 20, 2000	20.75	20.95	20.75	20.94
1997	NYSE	HMC	Wed, Apr 19, 2000	21.06	21.06	20.63	20.69
1996	NYSE	HMC	Tue, Apr 18, 2000	21.06	21.28	20.81	21.25
1995	NYSE	HMC	Mon, Apr 17, 2000	20.64	21.25	20.63	21.13
1994	NYSE	HMC	Fri, Apr 14, 2000	21.09	21.25	20.56	20.56
1993	NYSE	HMC	Thu, Apr 13, 2000	20.80	21.13	20.80	21.03
1992	NYSE	HMC	Wed, Apr 12, 2000	21.00	21.00	20.72	20.73
1991	NYSE	HMC	Tue, Apr 11, 2000	20.00	20.08	19.88	19.98
1990	NYSE	HMC	Mon, Apr 10, 2000	20.20	20.38	20.09	20.19
1989	NYSE	HMC	Fri, Apr 7, 2000	20.25	20.34	20.19	20.25
1988	NYSE	HMC	Thu, Apr 6, 2000	20.25	20.25	20.13	20.19
1987	NYSE	HMC	Wed, Apr 5, 2000	20.28	20.56	20.25	20.53
1986	NYSE	HMC	Tue, Apr 4, 2000	20.50	20.50	19.75	20.28
1985	NYSE	HMC	Mon, Apr 3, 2000	20.25	20.25	19.81	19.81
1984	NYSE	HMC	Fri, Mar 31, 2000	19.88	20.31	19.59	20.31
1983	NYSE	HMC	Thu, Mar 30, 2000	19.38	19.38	19.09	19.13
1982	NYSE	HMC	Wed, Mar 29, 2000	19.91	20.13	19.75	19.94
1981	NYSE	HMC	Tue, Mar 28, 2000	19.50	19.67	19.39	19.66
1980	NYSE	HMC	Mon, Mar 27, 2000	19.00	19.16	18.94	19.06
1979	NYSE	HMC	Fri, Mar 24, 2000	18.25	18.41	18.23	18.25
1978	NYSE	HMC	Thu, Mar 23, 2000	17.88	18.06	17.88	17.88
1977	NYSE	HMC	Wed, Mar 22, 2000	17.88	18.19	17.88	18.13
1976	NYSE	HMC	Tue, Mar 21, 2000	17.44	17.50	17.31	17.47
1975	NYSE	HMC	Mon, Mar 20, 2000	17.31	17.58	17.27	17.50
1974	NYSE	HMC	Fri, Mar 17, 2000	17.63	17.66	17.31	17.64
1973	NYSE	HMC	Thu, Mar 16, 2000	17.44	17.67	17.16	17.61
1972	NYSE	HMC	Wed, Mar 15, 2000	17.25	17.41	17.06	17.39
1971	NYSE	HMC	Tue, Mar 14, 2000	18.02	18.02	17.91	17.94
1970	NYSE	HMC	Mon, Mar 13, 2000	17.94	18.11	17.84	18.02
1969	NYSE	HMC	Fri, Mar 10, 2000	17.88	18.00	17.69	17.88
1968	NYSE	HMC	Thu, Mar 9, 2000	17.50	17.67	17.38	17.67
1967	NYSE	HMC	Wed, Mar 8, 2000	17.19	17.20	17.03	17.14
1966	NYSE	HMC	Tue, Mar 7, 2000	17.31	17.31	17.19	17.20
1965	NYSE	HMC	Mon, Mar 6, 2000	16.94	16.97	16.70	16.72
1964	NYSE	HMC	Fri, Mar 3, 2000	16.77	17.06	16.77	16.94
1963	NYSE	HMC	Thu, Mar 2, 2000	16.78	16.94	16.67	16.75
1962	NYSE	HMC	Wed, Mar 1, 2000	16.78	16.84	16.63	16.75
1961	NYSE	HMC	Tue, Feb 29, 2000	16.72	16.89	16.50	16.88
1960	NYSE	HMC	Mon, Feb 28, 2000	16.88	17.11	16.88	17.06
1959	NYSE	HMC	Fri, Feb 25, 2000	17.34	17.47	17.31	17.41
1958	NYSE	HMC	Thu, Feb 24, 2000	17.50	17.56	17.41	17.47
1957	NYSE	HMC	Wed, Feb 23, 2000	17.91	18.17	17.78	18.05
1956	NYSE	HMC	Tue, Feb 22, 2000	17.59	18.03	17.59	17.84
1955	NYSE	HMC	Fri, Feb 18, 2000	17.91	17.91	17.31	17.39
1954	NYSE	HMC	Thu, Feb 17, 2000	17.38	17.45	17.38	17.39
1953	NYSE	HMC	Wed, Feb 16, 2000	17.34	17.41	17.16	17.17
1952	NYSE	HMC	Tue, Feb 15, 2000	17.41	17.42	17.02	17.11
1951	NYSE	HMC	Mon, Feb 14, 2000	17.53	17.53	17.22	17.44
1950	NYSE	HMC	Fri, Feb 11, 2000	18.47	18.56	18.41	18.41
1949	NYSE	HMC	Thu, Feb 10, 2000	18.56	18.56	18.52	18.53
1948	NYSE	HMC	Wed, Feb 9, 2000	18.59	18.75	18.56	18.59
1947	NYSE	HMC	Tue, Feb 8, 2000	18.44	18.63	18.36	18.44
1946	NYSE	HMC	Mon, Feb 7, 2000	18.44	18.44	18.09	18.11
1945	NYSE	HMC	Fri, Feb 4, 2000	18.75	19.00	18.75	18.88
1944	NYSE	HMC	Thu, Feb 3, 2000	18.69	18.77	18.34	18.70
1943	NYSE	HMC	Wed, Feb 2, 2000	17.25	17.44	17.25	17.44
1942	NYSE	HMC	Tue, Feb 1, 2000	16.78	16.97	16.78	16.89
1941	NYSE	HMC	Mon, Jan 31, 2000	16.44	16.47	16.25	16.41
1940	NYSE	HMC	Fri, Jan 28, 2000	17.47	17.47	16.59	16.70
1939	NYSE	HMC	Thu, Jan 27, 2000	17.27	17.50	17.25	17.25
1938	NYSE	HMC	Wed, Jan 26, 2000	17.39	17.39	17.13	17.25
1937	NYSE	HMC	Tue, Jan 25, 2000	17.50	17.53	17.25	17.33
1936	NYSE	HMC	Mon, Jan 24, 2000	18.06	18.06	17.50	17.55
1935	NYSE	HMC	Fri, Jan 21, 2000	18.00	18.00	17.75	17.88
1934	NYSE	HMC	Thu, Jan 20, 2000	17.63	17.75	17.48	17.56
1933	NYSE	HMC	Wed, Jan 19, 2000	17.58	17.72	17.53	17.69
1932	NYSE	HMC	Tue, Jan 18, 2000	18.47	18.50	18.09	18.41
1931	NYSE	HMC	Fri, Jan 14, 2000	18.63	18.81	18.63	18.80
1930	NYSE	HMC	Thu, Jan 13, 2000	18.84	19.06	18.69	19.00
1929	NYSE	HMC	Wed, Jan 12, 2000	18.72	18.78	18.25	18.36
1928	NYSE	HMC	Tue, Jan 11, 2000	18.25	18.27	18.00	18.06
1927	NYSE	HMC	Mon, Jan 10, 2000	18.16	18.38	18.00	18.38
1926	NYSE	HMC	Fri, Jan 7, 2000	17.97	18.02	17.73	17.88
1925	NYSE	HMC	Thu, Jan 6, 2000	17.53	17.67	17.23	17.23
1924	NYSE	HMC	Wed, Jan 5, 2000	18.38	18.59	18.05	18.17
1923	NYSE	HMC	Tue, Jan 4, 2000	18.81	18.83	18.53	18.55
1922	NYSE	HMC	Mon, Jan 3, 2000	19.06	19.06	18.86	18.92
1921	NYSE	HMC	Fri, Dec 31, 1999	19.05	19.14	18.98	19.13
1920	NYSE	HMC	Thu, Dec 30, 1999	18.69	19.31	18.63	19.09
1919	NYSE	HMC	Wed, Dec 29, 1999	18.50	18.84	18.38	18.75
1918	NYSE	HMC	Tue, Dec 28, 1999	18.88	19.50	18.83	19.19
1917	NYSE	HMC	Mon, Dec 27, 1999	19.13	19.13	18.81	19.00
1916	NYSE	HMC	Thu, Dec 23, 1999	19.34	19.88	19.25	19.81
1915	NYSE	HMC	Wed, Dec 22, 1999	19.31	19.38	19.13	19.38
1914	NYSE	HMC	Tue, Dec 21, 1999	19.03	19.14	18.88	19.05
1913	NYSE	HMC	Mon, Dec 20, 1999	18.80	18.81	18.75	18.80
1912	NYSE	HMC	Fri, Dec 17, 1999	18.44	18.88	18.39	18.75
1911	NYSE	HMC	Thu, Dec 16, 1999	17.63	17.91	17.63	17.86
1910	NYSE	HMC	Wed, Dec 15, 1999	17.70	17.92	17.56	17.92
1909	NYSE	HMC	Tue, Dec 14, 1999	18.78	18.78	18.58	18.66
1908	NYSE	HMC	Mon, Dec 13, 1999	19.59	19.59	19.25	19.41
1907	NYSE	HMC	Fri, Dec 10, 1999	20.03	20.03	19.75	19.86
1906	NYSE	HMC	Thu, Dec 9, 1999	20.31	20.42	20.22	20.33
1905	NYSE	HMC	Wed, Dec 8, 1999	20.41	20.47	20.28	20.28
1904	NYSE	HMC	Tue, Dec 7, 1999	20.69	20.69	20.50	20.58
1903	NYSE	HMC	Mon, Dec 6, 1999	21.09	21.13	20.78	20.78
1902	NYSE	HMC	Fri, Dec 3, 1999	21.75	21.75	21.53	21.59
1901	NYSE	HMC	Thu, Dec 2, 1999	21.59	21.78	21.58	21.69
1900	NYSE	HMC	Wed, Dec 1, 1999	20.94	21.09	20.94	21.06
1899	NYSE	HMC	Tue, Nov 30, 1999	20.69	20.70	20.50	20.67
1898	NYSE	HMC	Mon, Nov 29, 1999	20.91	21.06	20.69	20.80
1897	NYSE	HMC	Fri, Nov 26, 1999	21.28	21.30	21.25	21.27
1896	NYSE	HMC	Wed, Nov 24, 1999	21.13	21.34	21.09	21.34
1895	NYSE	HMC	Tue, Nov 23, 1999	20.34	20.56	20.28	20.56
1894	NYSE	HMC	Mon, Nov 22, 1999	20.66	20.66	20.36	20.38
1893	NYSE	HMC	Fri, Nov 19, 1999	20.63	20.66	20.50	20.63
1892	NYSE	HMC	Thu, Nov 18, 1999	20.75	20.89	20.75	20.84
1891	NYSE	HMC	Wed, Nov 17, 1999	20.34	20.38	20.14	20.16
1890	NYSE	HMC	Tue, Nov 16, 1999	20.06	20.28	20.06	20.28
1889	NYSE	HMC	Mon, Nov 15, 1999	19.72	19.97	19.56	19.95
1888	NYSE	HMC	Fri, Nov 12, 1999	19.63	19.63	19.38	19.50
1887	NYSE	HMC	Thu, Nov 11, 1999	20.44	20.56	20.23	20.33
1886	NYSE	HMC	Wed, Nov 10, 1999	21.31	21.31	21.05	21.06
1885	NYSE	HMC	Tue, Nov 9, 1999	21.53	21.59	21.47	21.50
1884	NYSE	HMC	Mon, Nov 8, 1999	21.19	21.34	21.03	21.30
1883	NYSE	HMC	Fri, Nov 5, 1999	21.50	21.80	21.47	21.75
1882	NYSE	HMC	Thu, Nov 4, 1999	21.53	21.72	21.50	21.66
1881	NYSE	HMC	Wed, Nov 3, 1999	21.13	21.19	21.11	21.19
1880	NYSE	HMC	Tue, Nov 2, 1999	20.91	21.09	20.91	21.08
1879	NYSE	HMC	Mon, Nov 1, 1999	21.03	21.03	20.63	20.63
1878	NYSE	HMC	Fri, Oct 29, 1999	20.88	21.08	20.78	21.03
1877	NYSE	HMC	Thu, Oct 28, 1999	20.22	20.44	20.20	20.38
1876	NYSE	HMC	Wed, Oct 27, 1999	20.23	20.27	20.19	20.20
1875	NYSE	HMC	Tue, Oct 26, 1999	20.28	20.38	20.25	20.27
1874	NYSE	HMC	Mon, Oct 25, 1999	20.16	20.28	20.16	20.28
1873	NYSE	HMC	Fri, Oct 22, 1999	20.06	20.22	20.06	20.14
1872	NYSE	HMC	Thu, Oct 21, 1999	19.97	20.00	19.80	20.00
1871	NYSE	HMC	Wed, Oct 20, 1999	19.84	20.03	19.84	20.03
1870	NYSE	HMC	Tue, Oct 19, 1999	19.44	19.53	19.41	19.48
1869	NYSE	HMC	Mon, Oct 18, 1999	19.19	19.25	18.97	18.97
1868	NYSE	HMC	Fri, Oct 15, 1999	19.00	19.00	18.86	18.91
1867	NYSE	HMC	Thu, Oct 14, 1999	19.58	19.73	19.58	19.59
1866	NYSE	HMC	Wed, Oct 13, 1999	19.69	19.75	19.28	19.58
1865	NYSE	HMC	Tue, Oct 12, 1999	20.06	20.06	19.88	19.88
1864	NYSE	HMC	Mon, Oct 11, 1999	20.34	20.34	20.14	20.16
1863	NYSE	HMC	Fri, Oct 8, 1999	20.34	20.47	20.34	20.41
1862	NYSE	HMC	Thu, Oct 7, 1999	20.38	20.50	20.28	20.31
1861	NYSE	HMC	Wed, Oct 6, 1999	20.47	20.72	20.47	20.72
1860	NYSE	HMC	Tue, Oct 5, 1999	20.64	20.64	20.38	20.47
1859	NYSE	HMC	Mon, Oct 4, 1999	20.59	20.81	20.56	20.69
1858	NYSE	HMC	Fri, Oct 1, 1999	20.70	20.81	20.59	20.59
1857	NYSE	HMC	Thu, Sep 30, 1999	20.63	20.63	20.41	20.45
1856	NYSE	HMC	Wed, Sep 29, 1999	20.44	20.48	20.27	20.30
1855	NYSE	HMC	Tue, Sep 28, 1999	21.03	21.13	20.84	20.84
1854	NYSE	HMC	Mon, Sep 27, 1999	20.59	20.72	20.53	20.66
1853	NYSE	HMC	Fri, Sep 24, 1999	20.39	20.47	20.34	20.44
1852	NYSE	HMC	Thu, Sep 23, 1999	20.69	20.72	20.39	20.53
1851	NYSE	HMC	Wed, Sep 22, 1999	20.55	20.70	20.52	20.67
1850	NYSE	HMC	Tue, Sep 21, 1999	21.13	21.16	21.06	21.13
1849	NYSE	HMC	Mon, Sep 20, 1999	21.06	21.09	20.95	21.03
1848	NYSE	HMC	Fri, Sep 17, 1999	20.97	20.97	20.75	20.88
1847	NYSE	HMC	Thu, Sep 16, 1999	20.63	20.72	20.56	20.64
1846	NYSE	HMC	Wed, Sep 15, 1999	21.31	21.47	21.31	21.44
1845	NYSE	HMC	Tue, Sep 14, 1999	21.25	21.28	21.03	21.23
1844	NYSE	HMC	Mon, Sep 13, 1999	21.75	21.75	21.50	21.58
1843	NYSE	HMC	Fri, Sep 10, 1999	21.63	21.63	21.50	21.53
1842	NYSE	HMC	Thu, Sep 9, 1999	21.44	21.67	21.44	21.59
1841	NYSE	HMC	Wed, Sep 8, 1999	21.09	21.09	20.77	20.77
1840	NYSE	HMC	Tue, Sep 7, 1999	20.94	21.19	20.91	21.16
1839	NYSE	HMC	Fri, Sep 3, 1999	20.50	20.75	20.50	20.72
1838	NYSE	HMC	Thu, Sep 2, 1999	20.53	20.53	20.36	20.42
1837	NYSE	HMC	Wed, Sep 1, 1999	20.34	20.66	20.31	20.66
1836	NYSE	HMC	Tue, Aug 31, 1999	20.22	20.27	20.13	20.27
1835	NYSE	HMC	Mon, Aug 30, 1999	20.56	20.63	20.47	20.52
1834	NYSE	HMC	Fri, Aug 27, 1999	20.33	20.36	20.19	20.22
1833	NYSE	HMC	Thu, Aug 26, 1999	20.50	20.50	20.33	20.39
1832	NYSE	HMC	Wed, Aug 25, 1999	20.84	20.94	20.75	20.88
1831	NYSE	HMC	Tue, Aug 24, 1999	20.80	20.86	20.66	20.83
1830	NYSE	HMC	Mon, Aug 23, 1999	20.64	21.25	20.64	21.23
1829	NYSE	HMC	Fri, Aug 20, 1999	21.72	21.84	21.66	21.83
1828	NYSE	HMC	Thu, Aug 19, 1999	22.06	22.19	21.94	22.11
1827	NYSE	HMC	Wed, Aug 18, 1999	22.69	22.69	22.50	22.56
1826	NYSE	HMC	Tue, Aug 17, 1999	22.44	22.48	22.38	22.48
1825	NYSE	HMC	Mon, Aug 16, 1999	22.06	22.25	22.06	22.25
1824	NYSE	HMC	Fri, Aug 13, 1999	21.91	21.91	21.81	21.89
1823	NYSE	HMC	Thu, Aug 12, 1999	21.44	21.75	21.41	21.72
1822	NYSE	HMC	Wed, Aug 11, 1999	21.16	21.41	21.16	21.25
1821	NYSE	HMC	Tue, Aug 10, 1999	21.09	21.13	20.63	20.75
1820	NYSE	HMC	Mon, Aug 9, 1999	20.97	21.17	20.97	21.14
1819	NYSE	HMC	Fri, Aug 6, 1999	20.66	20.75	20.63	20.64
1818	NYSE	HMC	Thu, Aug 5, 1999	20.95	20.95	20.50	20.61
1817	NYSE	HMC	Wed, Aug 4, 1999	21.31	21.31	20.94	20.94
1816	NYSE	HMC	Tue, Aug 3, 1999	21.28	21.28	21.09	21.16
1815	NYSE	HMC	Mon, Aug 2, 1999	21.50	21.58	21.47	21.50
1814	NYSE	HMC	Fri, Jul 30, 1999	21.55	21.66	21.50	21.52
1813	NYSE	HMC	Thu, Jul 29, 1999	21.44	21.48	21.36	21.48
1812	NYSE	HMC	Wed, Jul 28, 1999	21.75	21.97	21.66	21.97
1811	NYSE	HMC	Tue, Jul 27, 1999	21.44	21.69	21.38	21.66
1810	NYSE	HMC	Mon, Jul 26, 1999	21.31	21.31	21.20	21.25
1809	NYSE	HMC	Fri, Jul 23, 1999	21.38	21.44	21.27	21.30
1808	NYSE	HMC	Thu, Jul 22, 1999	21.56	21.61	21.41	21.42
1807	NYSE	HMC	Wed, Jul 21, 1999	21.88	22.13	21.88	22.03
1806	NYSE	HMC	Tue, Jul 20, 1999	22.19	22.25	21.97	22.03
1805	NYSE	HMC	Mon, Jul 19, 1999	22.25	22.25	22.19	22.22
1804	NYSE	HMC	Fri, Jul 16, 1999	21.97	21.97	21.83	21.92
1803	NYSE	HMC	Thu, Jul 15, 1999	22.25	22.53	22.25	22.48
1802	NYSE	HMC	Wed, Jul 14, 1999	21.91	22.13	21.89	22.03
1801	NYSE	HMC	Tue, Jul 13, 1999	21.69	21.75	21.63	21.75
1800	NYSE	HMC	Mon, Jul 12, 1999	21.78	21.84	21.63	21.75
1799	NYSE	HMC	Fri, Jul 9, 1999	21.50	21.53	21.44	21.53
1798	NYSE	HMC	Thu, Jul 8, 1999	21.61	21.72	21.50	21.50
1797	NYSE	HMC	Wed, Jul 7, 1999	21.72	21.72	21.63	21.66
1796	NYSE	HMC	Tue, Jul 6, 1999	21.78	21.98	21.75	21.89
1795	NYSE	HMC	Fri, Jul 2, 1999	21.66	21.81	21.66	21.78
1794	NYSE	HMC	Thu, Jul 1, 1999	21.53	21.59	21.47	21.59
1793	NYSE	HMC	Wed, Jun 30, 1999	21.38	21.78	21.31	21.69
1792	NYSE	HMC	Tue, Jun 29, 1999	21.56	21.67	21.53	21.53
1791	NYSE	HMC	Mon, Jun 28, 1999	21.28	21.53	21.28	21.38
1790	NYSE	HMC	Fri, Jun 25, 1999	21.09	21.11	20.94	21.00
1789	NYSE	HMC	Thu, Jun 24, 1999	21.56	21.56	21.31	21.38
1788	NYSE	HMC	Wed, Jun 23, 1999	22.25	22.25	22.14	22.20
1787	NYSE	HMC	Tue, Jun 22, 1999	22.22	22.41	22.16	22.34
1786	NYSE	HMC	Mon, Jun 21, 1999	22.09	22.16	22.03	22.09
1785	NYSE	HMC	Fri, Jun 18, 1999	22.05	22.13	22.00	22.05
1784	NYSE	HMC	Thu, Jun 17, 1999	22.25	22.34	22.20	22.31
1783	NYSE	HMC	Wed, Jun 16, 1999	22.41	22.72	22.36	22.53
1782	NYSE	HMC	Tue, Jun 15, 1999	22.44	22.47	22.34	22.45
1781	NYSE	HMC	Mon, Jun 14, 1999	22.16	22.19	22.09	22.19
1780	NYSE	HMC	Fri, Jun 11, 1999	22.50	22.63	22.50	22.56
1779	NYSE	HMC	Thu, Jun 10, 1999	22.28	22.47	22.28	22.38
1778	NYSE	HMC	Wed, Jun 9, 1999	22.25	22.25	22.00	22.00
1777	NYSE	HMC	Tue, Jun 8, 1999	22.08	22.31	22.05	22.31
1776	NYSE	HMC	Mon, Jun 7, 1999	21.94	22.06	21.94	22.05
1775	NYSE	HMC	Fri, Jun 4, 1999	21.52	21.75	21.52	21.56
1774	NYSE	HMC	Thu, Jun 3, 1999	21.53	21.84	21.53	21.56
1773	NYSE	HMC	Wed, Jun 2, 1999	21.53	21.56	21.50	21.53
1772	NYSE	HMC	Tue, Jun 1, 1999	21.41	21.41	21.08	21.13
1771	NYSE	HMC	Fri, May 28, 1999	20.50	20.63	20.50	20.53
1770	NYSE	HMC	Thu, May 27, 1999	20.53	20.53	20.38	20.44
1769	NYSE	HMC	Wed, May 26, 1999	20.61	20.61	20.28	20.59
1768	NYSE	HMC	Tue, May 25, 1999	20.50	20.63	20.50	20.55
1767	NYSE	HMC	Mon, May 24, 1999	20.75	20.83	20.70	20.80
1766	NYSE	HMC	Fri, May 21, 1999	20.28	20.66	20.28	20.61
1765	NYSE	HMC	Thu, May 20, 1999	20.81	20.88	20.77	20.83
1764	NYSE	HMC	Wed, May 19, 1999	20.72	20.73	20.58	20.70
1763	NYSE	HMC	Tue, May 18, 1999	21.16	21.19	21.14	21.19
1762	NYSE	HMC	Mon, May 17, 1999	21.08	21.11	20.91	21.11
1761	NYSE	HMC	Fri, May 14, 1999	21.25	21.25	21.00	21.14
1760	NYSE	HMC	Thu, May 13, 1999	21.97	21.98	21.94	21.98
1759	NYSE	HMC	Wed, May 12, 1999	21.91	22.06	21.91	21.98
1758	NYSE	HMC	Tue, May 11, 1999	21.50	21.50	21.41	21.48
1757	NYSE	HMC	Mon, May 10, 1999	21.50	21.61	21.50	21.50
1756	NYSE	HMC	Fri, May 7, 1999	21.91	21.94	21.84	21.91
1755	NYSE	HMC	Thu, May 6, 1999	22.25	22.47	22.25	22.38
1754	NYSE	HMC	Wed, May 5, 1999	21.98	22.00	21.89	21.89
1753	NYSE	HMC	Tue, May 4, 1999	22.00	22.00	21.94	21.98
1752	NYSE	HMC	Mon, May 3, 1999	22.22	22.22	22.06	22.19
1751	NYSE	HMC	Fri, Apr 30, 1999	22.09	22.13	22.06	22.09
1750	NYSE	HMC	Thu, Apr 29, 1999	23.11	23.16	22.92	22.92
1749	NYSE	HMC	Wed, Apr 28, 1999	23.25	23.25	23.02	23.06
1748	NYSE	HMC	Tue, Apr 27, 1999	23.25	23.34	23.25	23.30
1747	NYSE	HMC	Mon, Apr 26, 1999	22.97	23.22	22.95	23.09
1746	NYSE	HMC	Fri, Apr 23, 1999	22.44	22.56	22.41	22.52
1745	NYSE	HMC	Thu, Apr 22, 1999	22.47	22.47	22.38	22.44
1744	NYSE	HMC	Wed, Apr 21, 1999	22.00	22.02	21.84	21.94
1743	NYSE	HMC	Tue, Apr 20, 1999	22.66	22.69	22.56	22.66
1742	NYSE	HMC	Mon, Apr 19, 1999	22.53	22.63	22.44	22.45
1741	NYSE	HMC	Fri, Apr 16, 1999	22.22	22.44	22.14	22.33
1740	NYSE	HMC	Thu, Apr 15, 1999	21.69	21.94	21.59	21.61
1739	NYSE	HMC	Wed, Apr 14, 1999	22.38	22.41	22.31	22.36
1738	NYSE	HMC	Tue, Apr 13, 1999	21.84	21.84	21.56	21.59
1737	NYSE	HMC	Mon, Apr 12, 1999	20.53	21.11	20.53	21.09
1736	NYSE	HMC	Fri, Apr 9, 1999	21.06	21.19	21.00	21.16
1735	NYSE	HMC	Thu, Apr 8, 1999	22.41	22.41	22.13	22.34
1734	NYSE	HMC	Wed, Apr 7, 1999	22.63	22.63	22.30	22.47
1733	NYSE	HMC	Tue, Apr 6, 1999	23.38	23.47	23.38	23.47
1732	NYSE	HMC	Mon, Apr 5, 1999	23.31	23.50	23.31	23.42
1731	NYSE	HMC	Thu, Apr 1, 1999	23.22	23.22	22.95	23.08
1730	NYSE	HMC	Wed, Mar 31, 1999	22.25	22.38	22.25	22.28
1729	NYSE	HMC	Tue, Mar 30, 1999	22.41	22.47	22.19	22.19
1728	NYSE	HMC	Mon, Mar 29, 1999	22.34	22.66	22.30	22.44
1727	NYSE	HMC	Fri, Mar 26, 1999	22.13	22.50	22.03	22.50
1726	NYSE	HMC	Thu, Mar 25, 1999	22.56	22.73	22.56	22.67
1725	NYSE	HMC	Wed, Mar 24, 1999	22.28	22.69	22.28	22.56
1724	NYSE	HMC	Tue, Mar 23, 1999	22.78	22.78	22.27	22.28
1723	NYSE	HMC	Mon, Mar 22, 1999	22.84	22.88	22.61	22.69
1722	NYSE	HMC	Fri, Mar 19, 1999	22.88	23.19	22.83	22.83
1721	NYSE	HMC	Thu, Mar 18, 1999	22.16	22.56	21.86	22.52
1720	NYSE	HMC	Wed, Mar 17, 1999	22.19	22.94	22.13	22.72
1719	NYSE	HMC	Tue, Mar 16, 1999	21.81	22.08	21.50	21.52
1718	NYSE	HMC	Mon, Mar 15, 1999	21.50	21.70	21.31	21.66
1717	NYSE	HMC	Fri, Mar 12, 1999	20.94	20.97	20.80	20.83
1716	NYSE	HMC	Thu, Mar 11, 1999	20.81	21.09	20.81	21.06
1715	NYSE	HMC	Wed, Mar 10, 1999	20.44	20.84	20.44	20.81
1714	NYSE	HMC	Tue, Mar 9, 1999	19.50	19.98	19.50	19.92
1713	NYSE	HMC	Mon, Mar 8, 1999	19.41	19.48	19.38	19.45
1712	NYSE	HMC	Fri, Mar 5, 1999	18.81	19.19	18.81	19.09
1711	NYSE	HMC	Thu, Mar 4, 1999	18.50	18.66	18.41	18.48
1710	NYSE	HMC	Wed, Mar 3, 1999	18.50	18.63	18.50	18.59
1709	NYSE	HMC	Tue, Mar 2, 1999	18.75	18.78	18.63	18.72
1708	NYSE	HMC	Mon, Mar 1, 1999	19.03	19.17	19.03	19.16
1707	NYSE	HMC	Fri, Feb 26, 1999	18.81	19.16	18.81	18.97
1706	NYSE	HMC	Thu, Feb 25, 1999	19.00	19.03	18.88	19.00
1705	NYSE	HMC	Wed, Feb 24, 1999	18.69	19.09	18.69	19.05
1704	NYSE	HMC	Tue, Feb 23, 1999	18.69	18.80	18.66	18.73
1703	NYSE	HMC	Mon, Feb 22, 1999	18.25	18.34	18.20	18.31
1702	NYSE	HMC	Fri, Feb 19, 1999	18.00	18.02	17.91	17.91
1701	NYSE	HMC	Thu, Feb 18, 1999	18.13	18.13	18.03	18.03
1700	NYSE	HMC	Wed, Feb 17, 1999	18.16	18.22	18.05	18.17
1699	NYSE	HMC	Tue, Feb 16, 1999	18.06	18.23	18.02	18.19
1698	NYSE	HMC	Fri, Feb 12, 1999	17.97	18.13	17.97	18.02
1697	NYSE	HMC	Thu, Feb 11, 1999	17.84	18.00	17.83	18.00
1696	NYSE	HMC	Wed, Feb 10, 1999	17.72	17.91	17.72	17.81
1695	NYSE	HMC	Tue, Feb 9, 1999	18.16	18.22	18.00	18.05
1694	NYSE	HMC	Mon, Feb 8, 1999	18.17	18.47	18.17	18.41
1693	NYSE	HMC	Fri, Feb 5, 1999	18.16	18.25	18.09	18.22
1692	NYSE	HMC	Thu, Feb 4, 1999	18.25	18.25	18.14	18.20
1691	NYSE	HMC	Wed, Feb 3, 1999	18.16	18.31	18.13	18.31
1690	NYSE	HMC	Tue, Feb 2, 1999	18.31	18.38	18.16	18.16
1689	NYSE	HMC	Mon, Feb 1, 1999	18.47	18.47	18.31	18.33
1688	NYSE	HMC	Fri, Jan 29, 1999	18.44	18.59	18.39	18.59
1687	NYSE	HMC	Thu, Jan 28, 1999	18.19	18.20	18.13	18.14
1686	NYSE	HMC	Wed, Jan 27, 1999	18.22	18.25	18.14	18.25
1685	NYSE	HMC	Tue, Jan 26, 1999	18.00	18.25	17.97	18.15
1684	NYSE	HMC	Mon, Jan 25, 1999	17.66	17.70	17.58	17.66
1683	NYSE	HMC	Fri, Jan 22, 1999	17.09	17.44	17.06	17.33
1682	NYSE	HMC	Thu, Jan 21, 1999	17.19	17.23	17.03	17.22
1681	NYSE	HMC	Wed, Jan 20, 1999	17.00	17.34	17.00	17.22
1680	NYSE	HMC	Tue, Jan 19, 1999	17.13	17.17	16.97	17.02
1679	NYSE	HMC	Fri, Jan 15, 1999	17.38	17.48	17.25	17.47
1678	NYSE	HMC	Thu, Jan 14, 1999	17.00	17.11	16.97	17.05
1677	NYSE	HMC	Wed, Jan 13, 1999	16.72	16.72	16.38	16.53
1676	NYSE	HMC	Tue, Jan 12, 1999	16.66	16.78	16.64	16.67
1675	NYSE	HMC	Mon, Jan 11, 1999	16.84	16.91	16.64	16.69
1674	NYSE	HMC	Fri, Jan 8, 1999	17.03	17.03	16.63	16.84
1673	NYSE	HMC	Thu, Jan 7, 1999	16.94	17.34	16.78	17.31
1672	NYSE	HMC	Wed, Jan 6, 1999	16.59	16.98	16.59	16.98
1671	NYSE	HMC	Tue, Jan 5, 1999	16.59	16.63	16.41	16.44
1670	NYSE	HMC	Mon, Jan 4, 1999	16.06	16.11	16.02	16.06
1669	NYSE	HMC	Thu, Dec 31, 1998	16.56	16.75	16.55	16.69
1668	NYSE	HMC	Wed, Dec 30, 1998	16.25	16.50	16.19	16.47
1667	NYSE	HMC	Tue, Dec 29, 1998	16.53	16.59	16.34	16.44
1666	NYSE	HMC	Mon, Dec 28, 1998	16.28	16.48	16.27	16.47
1665	NYSE	HMC	Thu, Dec 24, 1998	16.13	16.22	16.02	16.20
1664	NYSE	HMC	Wed, Dec 23, 1998	16.11	16.13	16.02	16.13
1663	NYSE	HMC	Tue, Dec 22, 1998	15.78	16.13	15.73	16.11
1662	NYSE	HMC	Mon, Dec 21, 1998	16.59	16.61	16.25	16.56
1661	NYSE	HMC	Fri, Dec 18, 1998	17.19	17.19	17.00	17.00
1660	NYSE	HMC	Thu, Dec 17, 1998	17.00	17.25	17.00	17.25
1659	NYSE	HMC	Wed, Dec 16, 1998	17.17	17.23	17.00	17.13
1658	NYSE	HMC	Tue, Dec 15, 1998	17.31	17.31	17.02	17.19
1657	NYSE	HMC	Mon, Dec 14, 1998	17.81	17.81	17.53	17.53
1656	NYSE	HMC	Fri, Dec 11, 1998	18.09	18.19	17.98	18.19
1655	NYSE	HMC	Thu, Dec 10, 1998	18.38	18.44	18.19	18.31
1654	NYSE	HMC	Wed, Dec 9, 1998	18.33	18.50	18.28	18.31
1653	NYSE	HMC	Tue, Dec 8, 1998	17.88	17.97	17.75	17.77
1652	NYSE	HMC	Mon, Dec 7, 1998	17.95	17.97	17.81	17.94
1651	NYSE	HMC	Fri, Dec 4, 1998	18.25	18.25	18.00	18.02
1650	NYSE	HMC	Thu, Dec 3, 1998	18.16	18.34	18.16	18.31
1649	NYSE	HMC	Wed, Dec 2, 1998	18.22	18.34	18.19	18.34
1648	NYSE	HMC	Tue, Dec 1, 1998	18.02	18.25	17.92	18.25
1647	NYSE	HMC	Mon, Nov 30, 1998	18.45	18.45	17.98	18.11
1646	NYSE	HMC	Fri, Nov 27, 1998	18.88	18.88	18.72	18.75
1645	NYSE	HMC	Wed, Nov 25, 1998	19.19	19.19	18.97	19.13
1644	NYSE	HMC	Tue, Nov 24, 1998	19.97	19.97	19.38	19.44
1643	NYSE	HMC	Mon, Nov 23, 1998	19.22	19.25	18.95	19.25
1642	NYSE	HMC	Fri, Nov 20, 1998	18.88	19.28	18.88	19.25
1641	NYSE	HMC	Thu, Nov 19, 1998	18.25	18.69	18.25	18.50
1640	NYSE	HMC	Wed, Nov 18, 1998	17.78	17.88	17.75	17.84
1639	NYSE	HMC	Tue, Nov 17, 1998	17.52	17.75	17.33	17.63
1638	NYSE	HMC	Mon, Nov 16, 1998	17.59	18.00	17.59	17.97
1637	NYSE	HMC	Fri, Nov 13, 1998	17.00	17.13	16.72	16.78
1636	NYSE	HMC	Thu, Nov 12, 1998	16.91	16.91	16.69	16.72
1635	NYSE	HMC	Wed, Nov 11, 1998	17.50	17.50	17.34	17.39
1634	NYSE	HMC	Tue, Nov 10, 1998	16.66	16.88	16.63	16.66
1633	NYSE	HMC	Mon, Nov 9, 1998	16.86	16.86	16.27	16.28
1632	NYSE	HMC	Fri, Nov 6, 1998	17.03	17.13	16.91	16.91
1631	NYSE	HMC	Thu, Nov 5, 1998	17.27	17.47	17.25	17.28
1630	NYSE	HMC	Wed, Nov 4, 1998	16.61	16.94	16.61	16.86
1629	NYSE	HMC	Tue, Nov 3, 1998	16.50	16.61	16.25	16.55
1628	NYSE	HMC	Mon, Nov 2, 1998	16.16	16.73	15.91	16.66
1627	NYSE	HMC	Fri, Oct 30, 1998	15.38	15.45	15.34	15.34
1626	NYSE	HMC	Thu, Oct 29, 1998	15.81	16.00	15.81	15.88
1625	NYSE	HMC	Wed, Oct 28, 1998	15.86	15.95	15.81	15.81
1624	NYSE	HMC	Tue, Oct 27, 1998	15.66	15.88	15.66	15.80
1623	NYSE	HMC	Mon, Oct 26, 1998	15.50	15.50	15.44	15.48
1622	NYSE	HMC	Fri, Oct 23, 1998	15.64	15.81	15.63	15.81
1621	NYSE	HMC	Thu, Oct 22, 1998	16.06	16.06	15.75	16.00
1620	NYSE	HMC	Wed, Oct 21, 1998	16.13	16.38	16.00	16.22
1619	NYSE	HMC	Tue, Oct 20, 1998	15.45	15.63	15.45	15.53
1618	NYSE	HMC	Mon, Oct 19, 1998	15.56	15.56	15.50	15.52
1617	NYSE	HMC	Fri, Oct 16, 1998	15.30	15.56	15.13	15.13
1616	NYSE	HMC	Thu, Oct 15, 1998	14.19	14.44	14.00	14.44
1615	NYSE	HMC	Wed, Oct 14, 1998	13.38	13.81	13.34	13.75
1614	NYSE	HMC	Tue, Oct 13, 1998	13.25	13.44	13.25	13.34
1613	NYSE	HMC	Mon, Oct 12, 1998	14.00	14.06	13.77	14.03
1612	NYSE	HMC	Fri, Oct 9, 1998	13.00	13.16	12.83	13.06
1611	NYSE	HMC	Thu, Oct 8, 1998	14.06	14.06	13.41	13.63
1610	NYSE	HMC	Wed, Oct 7, 1998	15.34	15.34	15.06	15.13
1609	NYSE	HMC	Tue, Oct 6, 1998	13.91	14.11	13.84	14.11
1608	NYSE	HMC	Mon, Oct 5, 1998	14.66	14.66	14.16	14.20
1607	NYSE	HMC	Fri, Oct 2, 1998	14.81	14.88	14.75	14.88
1606	NYSE	HMC	Thu, Oct 1, 1998	15.11	15.11	14.75	14.78
1605	NYSE	HMC	Wed, Sep 30, 1998	15.45	15.53	15.17	15.17
1604	NYSE	HMC	Tue, Sep 29, 1998	15.78	15.94	15.78	15.94
1603	NYSE	HMC	Mon, Sep 28, 1998	15.59	15.78	15.59	15.78
1602	NYSE	HMC	Fri, Sep 25, 1998	15.00	15.03	14.92	15.00
1601	NYSE	HMC	Thu, Sep 24, 1998	15.69	15.80	15.69	15.70
1600	NYSE	HMC	Wed, Sep 23, 1998	15.25	15.66	15.22	15.63
1599	NYSE	HMC	Tue, Sep 22, 1998	15.13	15.25	15.13	15.16
1598	NYSE	HMC	Mon, Sep 21, 1998	15.13	15.13	14.83	14.86
1597	NYSE	HMC	Fri, Sep 18, 1998	16.28	16.28	16.02	16.06
1596	NYSE	HMC	Thu, Sep 17, 1998	16.44	16.45	16.13	16.28
1595	NYSE	HMC	Wed, Sep 16, 1998	16.31	16.48	16.31	16.45
1594	NYSE	HMC	Tue, Sep 15, 1998	16.84	16.86	16.75	16.81
1593	NYSE	HMC	Mon, Sep 14, 1998	17.06	17.06	16.77	16.95
1592	NYSE	HMC	Fri, Sep 11, 1998	18.00	18.00	17.75	17.77
1591	NYSE	HMC	Thu, Sep 10, 1998	17.81	18.00	17.73	18.00
1590	NYSE	HMC	Wed, Sep 9, 1998	17.75	17.91	17.75	17.88
1589	NYSE	HMC	Tue, Sep 8, 1998	18.28	18.63	18.28	18.50
1588	NYSE	HMC	Fri, Sep 4, 1998	17.55	17.64	17.48	17.63
1587	NYSE	HMC	Thu, Sep 3, 1998	17.38	17.56	17.31	17.42
1586	NYSE	HMC	Wed, Sep 2, 1998	17.22	17.22	16.97	16.97
1585	NYSE	HMC	Tue, Sep 1, 1998	17.14	17.45	17.05	17.22
1584	NYSE	HMC	Mon, Aug 31, 1998	16.81	16.91	16.69	16.75
1583	NYSE	HMC	Fri, Aug 28, 1998	16.63	16.75	16.56	16.58
1582	NYSE	HMC	Thu, Aug 27, 1998	17.00	17.00	16.56	16.56
1581	NYSE	HMC	Wed, Aug 26, 1998	17.69	17.69	17.38	17.48
1580	NYSE	HMC	Tue, Aug 25, 1998	17.75	17.81	17.75	17.78
1579	NYSE	HMC	Mon, Aug 24, 1998	17.75	17.81	17.66	17.69
1578	NYSE	HMC	Fri, Aug 21, 1998	17.91	17.91	17.28	17.44
1577	NYSE	HMC	Thu, Aug 20, 1998	17.66	17.75	17.53	17.53
1576	NYSE	HMC	Wed, Aug 19, 1998	17.25	17.50	17.25	17.38
1575	NYSE	HMC	Tue, Aug 18, 1998	16.56	16.78	16.50	16.75
1574	NYSE	HMC	Mon, Aug 17, 1998	16.44	16.48	16.34	16.44
1573	NYSE	HMC	Fri, Aug 14, 1998	16.75	16.75	16.50	16.53
1572	NYSE	HMC	Thu, Aug 13, 1998	16.91	16.97	16.84	16.92
1571	NYSE	HMC	Wed, Aug 12, 1998	17.00	17.03	16.91	16.97
1570	NYSE	HMC	Tue, Aug 11, 1998	17.25	17.25	16.92	16.94
1569	NYSE	HMC	Mon, Aug 10, 1998	17.64	17.64	17.45	17.45
1568	NYSE	HMC	Fri, Aug 7, 1998	17.81	17.84	17.72	17.75
1567	NYSE	HMC	Thu, Aug 6, 1998	18.02	18.05	17.84	18.05
1566	NYSE	HMC	Wed, Aug 5, 1998	18.09	18.19	18.03	18.13
1565	NYSE	HMC	Tue, Aug 4, 1998	18.13	18.19	18.09	18.13
1564	NYSE	HMC	Mon, Aug 3, 1998	18.13	18.13	17.95	17.95
1563	NYSE	HMC	Fri, Jul 31, 1998	18.50	18.66	18.48	18.50
1562	NYSE	HMC	Thu, Jul 30, 1998	18.41	18.53	18.38	18.41
1561	NYSE	HMC	Wed, Jul 29, 1998	18.31	18.38	18.22	18.25
1560	NYSE	HMC	Tue, Jul 28, 1998	18.50	18.73	18.45	18.50
1559	NYSE	HMC	Mon, Jul 27, 1998	18.66	18.66	18.34	18.41
1558	NYSE	HMC	Fri, Jul 24, 1998	18.75	19.13	18.75	19.13
1557	NYSE	HMC	Thu, Jul 23, 1998	18.53	18.56	18.45	18.45
1556	NYSE	HMC	Wed, Jul 22, 1998	18.88	18.88	18.63	18.75
1555	NYSE	HMC	Tue, Jul 21, 1998	19.73	19.73	18.80	19.11
1554	NYSE	HMC	Mon, Jul 20, 1998	19.89	20.00	19.77	19.80
1553	NYSE	HMC	Fri, Jul 17, 1998	19.45	19.86	19.45	19.83
1552	NYSE	HMC	Thu, Jul 16, 1998	19.50	19.56	19.44	19.44
1551	NYSE	HMC	Wed, Jul 15, 1998	18.77	18.81	18.59	18.69
1550	NYSE	HMC	Tue, Jul 14, 1998	18.56	18.84	18.56	18.83
1549	NYSE	HMC	Mon, Jul 13, 1998	18.09	18.25	18.09	18.20
1548	NYSE	HMC	Fri, Jul 10, 1998	18.16	18.25	18.02	18.03
1547	NYSE	HMC	Thu, Jul 9, 1998	18.16	18.25	18.06	18.09
1546	NYSE	HMC	Wed, Jul 8, 1998	18.06	18.06	17.92	17.98
1545	NYSE	HMC	Tue, Jul 7, 1998	17.98	18.19	17.98	18.13
1544	NYSE	HMC	Mon, Jul 6, 1998	17.94	18.00	17.89	17.98
1543	NYSE	HMC	Thu, Jul 2, 1998	18.38	18.38	17.94	18.16
1542	NYSE	HMC	Wed, Jul 1, 1998	18.09	18.47	18.06	18.44
1541	NYSE	HMC	Tue, Jun 30, 1998	17.64	17.91	17.64	17.86
1540	NYSE	HMC	Mon, Jun 29, 1998	17.25	17.44	17.25	17.44
1539	NYSE	HMC	Fri, Jun 26, 1998	17.28	17.44	17.27	17.28
1538	NYSE	HMC	Thu, Jun 25, 1998	17.27	17.44	17.27	17.34
1537	NYSE	HMC	Wed, Jun 24, 1998	17.06	17.23	17.06	17.20
1536	NYSE	HMC	Tue, Jun 23, 1998	17.03	17.17	17.00	17.06
1535	NYSE	HMC	Mon, Jun 22, 1998	17.22	17.23	17.02	17.03
1534	NYSE	HMC	Fri, Jun 19, 1998	17.56	17.69	17.44	17.44
1533	NYSE	HMC	Thu, Jun 18, 1998	17.50	17.52	17.31	17.31
1532	NYSE	HMC	Wed, Jun 17, 1998	17.52	17.88	17.52	17.77
1531	NYSE	HMC	Tue, Jun 16, 1998	16.84	17.08	16.84	17.06
1530	NYSE	HMC	Mon, Jun 15, 1998	16.84	16.84	16.63	16.64
1529	NYSE	HMC	Fri, Jun 12, 1998	16.78	16.97	16.78	16.81
1528	NYSE	HMC	Thu, Jun 11, 1998	16.91	16.92	16.77	16.80
1527	NYSE	HMC	Wed, Jun 10, 1998	17.00	17.13	16.84	16.84
1526	NYSE	HMC	Tue, Jun 9, 1998	17.06	17.06	16.97	17.00
1525	NYSE	HMC	Mon, Jun 8, 1998	17.00	17.00	16.88	16.92
1524	NYSE	HMC	Fri, Jun 5, 1998	16.88	17.00	16.86	17.00
1523	NYSE	HMC	Thu, Jun 4, 1998	16.88	17.00	16.88	16.97
1522	NYSE	HMC	Wed, Jun 3, 1998	16.81	16.88	16.81	16.84
1521	NYSE	HMC	Tue, Jun 2, 1998	16.50	16.83	16.50	16.77
1520	NYSE	HMC	Mon, Jun 1, 1998	16.56	16.63	16.39	16.42
1519	NYSE	HMC	Fri, May 29, 1998	17.03	17.08	16.56	16.63
1518	NYSE	HMC	Thu, May 28, 1998	16.86	16.94	16.86	16.92
1517	NYSE	HMC	Wed, May 27, 1998	16.88	16.91	16.77	16.81
1516	NYSE	HMC	Tue, May 26, 1998	17.03	17.06	16.88	16.88
1515	NYSE	HMC	Fri, May 22, 1998	17.25	17.28	17.02	17.09
1514	NYSE	HMC	Thu, May 21, 1998	17.16	17.31	17.16	17.31
1513	NYSE	HMC	Wed, May 20, 1998	16.89	16.98	16.89	16.97
1512	NYSE	HMC	Tue, May 19, 1998	16.88	16.95	16.75	16.89
1511	NYSE	HMC	Mon, May 18, 1998	17.06	17.06	16.89	16.98
1510	NYSE	HMC	Fri, May 15, 1998	17.19	17.25	17.00	17.09
1509	NYSE	HMC	Thu, May 14, 1998	17.22	17.36	17.22	17.31
1508	NYSE	HMC	Wed, May 13, 1998	17.44	17.50	17.19	17.25
1507	NYSE	HMC	Tue, May 12, 1998	17.81	17.81	17.41	17.44
1506	NYSE	HMC	Mon, May 11, 1998	17.86	18.11	17.84	18.08
1505	NYSE	HMC	Fri, May 8, 1998	17.56	17.64	17.56	17.59
1504	NYSE	HMC	Thu, May 7, 1998	17.69	17.69	17.59	17.59
1503	NYSE	HMC	Wed, May 6, 1998	17.95	17.95	17.84	17.86
1502	NYSE	HMC	Tue, May 5, 1998	18.00	18.11	17.98	18.11
1501	NYSE	HMC	Mon, May 4, 1998	18.03	18.06	17.91	18.03
1500	NYSE	HMC	Fri, May 1, 1998	18.14	18.25	18.05	18.06
1499	NYSE	HMC	Thu, Apr 30, 1998	18.28	18.31	18.20	18.20
1498	NYSE	HMC	Wed, Apr 29, 1998	18.05	18.09	17.95	18.09
1497	NYSE	HMC	Tue, Apr 28, 1998	17.91	18.05	17.91	17.98
1496	NYSE	HMC	Mon, Apr 27, 1998	17.78	17.81	17.72	17.72
1495	NYSE	HMC	Fri, Apr 24, 1998	18.16	18.25	18.16	18.16
1494	NYSE	HMC	Thu, Apr 23, 1998	17.73	17.84	17.73	17.80
1493	NYSE	HMC	Wed, Apr 22, 1998	17.64	17.81	17.64	17.80
1492	NYSE	HMC	Tue, Apr 21, 1998	17.28	17.38	17.27	17.31
1491	NYSE	HMC	Mon, Apr 20, 1998	17.06	17.06	17.00	17.03
1490	NYSE	HMC	Fri, Apr 17, 1998	17.23	17.23	17.13	17.19
1489	NYSE	HMC	Thu, Apr 16, 1998	17.50	17.50	17.25	17.30
1488	NYSE	HMC	Wed, Apr 15, 1998	17.61	17.70	17.56	17.61
1487	NYSE	HMC	Tue, Apr 14, 1998	17.70	17.75	17.59	17.67
1486	NYSE	HMC	Mon, Apr 13, 1998	17.75	17.75	17.69	17.70
1485	NYSE	HMC	Thu, Apr 9, 1998	17.59	17.80	17.56	17.75
1484	NYSE	HMC	Wed, Apr 8, 1998	17.28	17.61	17.28	17.53
1483	NYSE	HMC	Tue, Apr 7, 1998	17.08	17.13	17.00	17.06
1482	NYSE	HMC	Mon, Apr 6, 1998	17.00	17.22	16.97	17.13
1481	NYSE	HMC	Fri, Apr 3, 1998	17.22	17.25	16.95	17.00
1480	NYSE	HMC	Thu, Apr 2, 1998	17.63	17.64	17.45	17.59
1479	NYSE	HMC	Wed, Apr 1, 1998	17.75	17.75	17.63	17.66
1478	NYSE	HMC	Tue, Mar 31, 1998	17.97	17.97	17.75	17.75
1477	NYSE	HMC	Mon, Mar 30, 1998	17.69	17.69	17.50	17.56
1476	NYSE	HMC	Fri, Mar 27, 1998	18.00	18.00	17.84	17.94
1475	NYSE	HMC	Thu, Mar 26, 1998	18.03	18.36	18.03	18.31
1474	NYSE	HMC	Wed, Mar 25, 1998	17.47	17.59	17.42	17.59
1473	NYSE	HMC	Tue, Mar 24, 1998	17.16	17.48	17.09	17.48
1472	NYSE	HMC	Mon, Mar 23, 1998	17.02	17.02	16.91	16.97
1471	NYSE	HMC	Fri, Mar 20, 1998	16.91	17.06	16.91	17.02
1470	NYSE	HMC	Thu, Mar 19, 1998	16.91	16.92	16.78	16.91
1469	NYSE	HMC	Wed, Mar 18, 1998	17.08	17.08	17.00	17.03
1468	NYSE	HMC	Tue, Mar 17, 1998	17.19	17.22	17.02	17.14
1467	NYSE	HMC	Mon, Mar 16, 1998	17.02	17.06	16.94	17.00
1466	NYSE	HMC	Fri, Mar 13, 1998	16.97	17.08	16.97	17.03
1465	NYSE	HMC	Thu, Mar 12, 1998	16.88	16.92	16.70	16.81
1464	NYSE	HMC	Wed, Mar 11, 1998	17.00	17.00	16.78	16.88
1463	NYSE	HMC	Tue, Mar 10, 1998	17.45	17.45	17.31	17.33
1462	NYSE	HMC	Mon, Mar 9, 1998	17.47	17.48	17.36	17.44
1461	NYSE	HMC	Fri, Mar 6, 1998	17.28	17.47	17.28	17.41
1460	NYSE	HMC	Thu, Mar 5, 1998	17.34	17.34	17.22	17.27
1459	NYSE	HMC	Wed, Mar 4, 1998	17.50	17.53	17.28	17.45
1458	NYSE	HMC	Tue, Mar 3, 1998	17.44	17.50	17.31	17.44
1457	NYSE	HMC	Mon, Mar 2, 1998	17.50	17.53	17.42	17.42
1456	NYSE	HMC	Fri, Feb 27, 1998	17.48	17.61	17.38	17.59
1455	NYSE	HMC	Thu, Feb 26, 1998	17.25	17.48	17.20	17.48
1454	NYSE	HMC	Wed, Feb 25, 1998	17.08	17.17	17.08	17.08
1453	NYSE	HMC	Tue, Feb 24, 1998	17.03	17.20	17.00	17.14
1452	NYSE	HMC	Mon, Feb 23, 1998	16.97	17.16	16.94	17.00
1451	NYSE	HMC	Fri, Feb 20, 1998	17.44	17.44	17.27	17.31
1450	NYSE	HMC	Thu, Feb 19, 1998	17.69	17.69	17.45	17.50
1449	NYSE	HMC	Wed, Feb 18, 1998	18.08	18.08	17.94	17.98
1448	NYSE	HMC	Tue, Feb 17, 1998	18.13	18.19	18.08	18.14
1447	NYSE	HMC	Fri, Feb 13, 1998	17.81	17.88	17.80	17.83
1446	NYSE	HMC	Thu, Feb 12, 1998	18.03	18.23	18.02	18.03
1445	NYSE	HMC	Wed, Feb 11, 1998	18.25	18.25	18.11	18.25
1444	NYSE	HMC	Tue, Feb 10, 1998	17.88	18.16	17.88	18.14
1443	NYSE	HMC	Mon, Feb 9, 1998	18.48	18.53	18.25	18.25
1442	NYSE	HMC	Fri, Feb 6, 1998	18.36	18.67	18.36	18.64
1441	NYSE	HMC	Thu, Feb 5, 1998	18.50	18.50	18.22	18.34
1440	NYSE	HMC	Wed, Feb 4, 1998	18.50	18.58	18.25	18.31
1439	NYSE	HMC	Tue, Feb 3, 1998	18.63	18.63	18.39	18.47
1438	NYSE	HMC	Mon, Feb 2, 1998	18.48	18.56	18.42	18.52
1437	NYSE	HMC	Fri, Jan 30, 1998	18.44	18.55	18.38	18.48
1436	NYSE	HMC	Thu, Jan 29, 1998	18.50	18.72	18.50	18.66
1435	NYSE	HMC	Wed, Jan 28, 1998	18.22	18.41	18.22	18.33
1434	NYSE	HMC	Tue, Jan 27, 1998	18.23	18.50	18.23	18.39
1433	NYSE	HMC	Mon, Jan 26, 1998	18.58	18.66	18.50	18.63
1432	NYSE	HMC	Fri, Jan 23, 1998	18.78	18.86	18.77	18.84
1431	NYSE	HMC	Thu, Jan 22, 1998	18.81	18.81	18.58	18.64
1430	NYSE	HMC	Wed, Jan 21, 1998	18.83	18.89	18.77	18.81
1429	NYSE	HMC	Tue, Jan 20, 1998	18.88	18.94	18.80	18.88
1428	NYSE	HMC	Fri, Jan 16, 1998	19.09	19.13	18.97	19.06
1427	NYSE	HMC	Thu, Jan 15, 1998	17.81	18.03	17.81	18.03
1426	NYSE	HMC	Wed, Jan 14, 1998	17.77	17.91	17.77	17.81
1425	NYSE	HMC	Tue, Jan 13, 1998	17.25	17.47	17.25	17.45
1424	NYSE	HMC	Mon, Jan 12, 1998	17.38	17.44	17.31	17.34
1423	NYSE	HMC	Fri, Jan 9, 1998	17.70	17.75	17.41	17.48
1422	NYSE	HMC	Thu, Jan 8, 1998	18.03	18.03	17.77	17.77
1421	NYSE	HMC	Wed, Jan 7, 1998	18.05	18.08	18.02	18.08
1420	NYSE	HMC	Tue, Jan 6, 1998	17.78	18.08	17.78	17.98
1419	NYSE	HMC	Mon, Jan 5, 1998	17.94	18.00	17.81	17.83
1418	NYSE	HMC	Fri, Jan 2, 1998	18.25	18.42	18.25	18.36
1417	NYSE	HMC	Wed, Dec 31, 1997	18.39	18.47	18.39	18.47
1416	NYSE	HMC	Tue, Dec 30, 1997	18.38	18.47	18.34	18.44
1415	NYSE	HMC	Mon, Dec 29, 1997	18.19	18.31	18.16	18.31
1414	NYSE	HMC	Fri, Dec 26, 1997	18.00	18.00	17.84	17.88
1413	NYSE	HMC	Wed, Dec 24, 1997	17.55	17.59	17.38	17.59
1412	NYSE	HMC	Tue, Dec 23, 1997	17.72	17.72	17.39	17.44
1411	NYSE	HMC	Mon, Dec 22, 1997	17.45	17.73	17.45	17.66
1410	NYSE	HMC	Fri, Dec 19, 1997	17.89	17.89	17.58	17.69
1409	NYSE	HMC	Thu, Dec 18, 1997	18.34	18.34	17.94	17.95
1408	NYSE	HMC	Wed, Dec 17, 1997	18.38	18.47	18.27	18.38
1407	NYSE	HMC	Tue, Dec 16, 1997	17.75	17.98	17.69	17.92
1406	NYSE	HMC	Mon, Dec 15, 1997	17.84	17.91	17.63	17.63
1405	NYSE	HMC	Fri, Dec 12, 1997	18.09	18.22	18.02	18.09
1404	NYSE	HMC	Thu, Dec 11, 1997	18.75	18.75	18.03	18.03
1403	NYSE	HMC	Wed, Dec 10, 1997	18.75	18.84	18.64	18.69
1402	NYSE	HMC	Tue, Dec 9, 1997	19.11	19.14	18.77	18.84
1401	NYSE	HMC	Mon, Dec 8, 1997	18.63	18.75	18.63	18.64
1400	NYSE	HMC	Fri, Dec 5, 1997	18.22	18.22	18.03	18.11
1399	NYSE	HMC	Thu, Dec 4, 1997	18.03	18.13	17.84	18.03
1398	NYSE	HMC	Wed, Dec 3, 1997	18.00	18.05	17.84	18.00
1397	NYSE	HMC	Tue, Dec 2, 1997	18.22	18.23	18.02	18.11
1396	NYSE	HMC	Mon, Dec 1, 1997	18.23	18.28	18.16	18.25
1395	NYSE	HMC	Fri, Nov 28, 1997	17.63	17.77	17.63	17.75
1394	NYSE	HMC	Wed, Nov 26, 1997	17.03	17.09	16.81	16.94
1393	NYSE	HMC	Tue, Nov 25, 1997	16.50	16.66	16.34	16.52
1392	NYSE	HMC	Mon, Nov 24, 1997	16.64	16.69	16.44	16.44
1391	NYSE	HMC	Fri, Nov 21, 1997	17.25	17.25	16.89	16.89
1390	NYSE	HMC	Thu, Nov 20, 1997	17.00	17.06	16.80	17.00
1389	NYSE	HMC	Wed, Nov 19, 1997	16.91	16.95	16.88	16.91
1388	NYSE	HMC	Tue, Nov 18, 1997	17.33	17.33	16.78	16.94
1387	NYSE	HMC	Mon, Nov 17, 1997	17.13	17.25	16.97	17.00
1386	NYSE	HMC	Fri, Nov 14, 1997	16.28	16.61	16.28	16.53
1385	NYSE	HMC	Thu, Nov 13, 1997	16.28	16.38	16.25	16.31
1384	NYSE	HMC	Wed, Nov 12, 1997	16.16	16.16	15.83	15.83
1383	NYSE	HMC	Tue, Nov 11, 1997	16.13	16.34	16.09	16.31
1382	NYSE	HMC	Mon, Nov 10, 1997	16.09	16.17	15.95	15.95
1381	NYSE	HMC	Fri, Nov 7, 1997	16.17	16.17	16.00	16.03
1380	NYSE	HMC	Thu, Nov 6, 1997	16.69	16.75	16.63	16.67
1379	NYSE	HMC	Wed, Nov 5, 1997	16.83	16.83	16.53	16.63
1378	NYSE	HMC	Tue, Nov 4, 1997	17.25	17.25	16.89	16.89
1377	NYSE	HMC	Mon, Nov 3, 1997	16.88	17.36	16.88	17.33
1376	NYSE	HMC	Fri, Oct 31, 1997	16.58	16.72	16.56	16.72
1375	NYSE	HMC	Thu, Oct 30, 1997	16.72	16.72	16.28	16.52
1374	NYSE	HMC	Wed, Oct 29, 1997	17.28	17.34	16.77	16.78
1373	NYSE	HMC	Tue, Oct 28, 1997	15.50	17.34	15.50	17.34
1372	NYSE	HMC	Mon, Oct 27, 1997	16.84	16.88	15.91	15.94
1371	NYSE	HMC	Fri, Oct 24, 1997	17.13	17.31	16.97	16.97
1370	NYSE	HMC	Thu, Oct 23, 1997	17.56	17.56	17.00	17.00
1369	NYSE	HMC	Wed, Oct 22, 1997	18.33	18.33	18.06	18.13
1368	NYSE	HMC	Tue, Oct 21, 1997	18.50	18.55	18.44	18.50
1367	NYSE	HMC	Mon, Oct 20, 1997	18.34	18.50	18.31	18.50
1366	NYSE	HMC	Fri, Oct 17, 1997	18.44	18.44	18.08	18.13
1365	NYSE	HMC	Thu, Oct 16, 1997	18.78	18.78	18.44	18.44
1364	NYSE	HMC	Wed, Oct 15, 1997	18.25	18.25	18.11	18.13
1363	NYSE	HMC	Tue, Oct 14, 1997	17.75	17.81	17.67	17.69
1362	NYSE	HMC	Mon, Oct 13, 1997	17.53	17.63	17.53	17.63
1361	NYSE	HMC	Fri, Oct 10, 1997	17.80	17.86	17.75	17.77
1360	NYSE	HMC	Thu, Oct 9, 1997	17.69	17.73	17.64	17.73
1359	NYSE	HMC	Wed, Oct 8, 1997	17.94	17.97	17.78	17.88
1358	NYSE	HMC	Tue, Oct 7, 1997	17.94	17.97	17.75	17.97
1357	NYSE	HMC	Mon, Oct 6, 1997	18.00	18.06	18.00	18.03
1356	NYSE	HMC	Fri, Oct 3, 1997	17.81	17.88	17.77	17.81
1355	NYSE	HMC	Thu, Oct 2, 1997	17.91	17.91	17.59	17.63
1354	NYSE	HMC	Wed, Oct 1, 1997	17.86	17.91	17.83	17.84
1353	NYSE	HMC	Tue, Sep 30, 1997	17.41	17.50	17.34	17.44
1352	NYSE	HMC	Mon, Sep 29, 1997	17.42	17.56	17.38	17.39
1351	NYSE	HMC	Fri, Sep 26, 1997	17.56	17.63	17.38	17.44
1350	NYSE	HMC	Thu, Sep 25, 1997	17.89	18.00	17.58	17.58
1349	NYSE	HMC	Wed, Sep 24, 1997	18.03	18.06	17.91	17.91
1348	NYSE	HMC	Tue, Sep 23, 1997	17.28	17.31	17.20	17.22
1347	NYSE	HMC	Mon, Sep 22, 1997	17.38	17.38	17.14	17.25
1346	NYSE	HMC	Fri, Sep 19, 1997	16.88	16.88	16.70	16.81
1345	NYSE	HMC	Thu, Sep 18, 1997	16.13	16.22	16.03	16.13
1344	NYSE	HMC	Wed, Sep 17, 1997	15.77	15.80	15.73	15.75
1343	NYSE	HMC	Tue, Sep 16, 1997	15.77	15.80	15.73	15.77
1342	NYSE	HMC	Mon, Sep 15, 1997	15.59	15.73	15.55	15.59
1341	NYSE	HMC	Fri, Sep 12, 1997	15.45	15.55	15.44	15.55
1340	NYSE	HMC	Thu, Sep 11, 1997	15.78	15.78	15.59	15.63
1339	NYSE	HMC	Wed, Sep 10, 1997	16.03	16.06	15.91	15.91
1338	NYSE	HMC	Tue, Sep 9, 1997	16.31	16.31	16.17	16.23
1337	NYSE	HMC	Mon, Sep 8, 1997	16.09	16.19	16.06	16.13
1336	NYSE	HMC	Fri, Sep 5, 1997	16.00	16.02	15.84	15.88
1335	NYSE	HMC	Thu, Sep 4, 1997	15.81	15.94	15.77	15.83
1334	NYSE	HMC	Wed, Sep 3, 1997	15.63	15.78	15.63	15.75
1333	NYSE	HMC	Tue, Sep 2, 1997	15.13	15.34	15.13	15.34
1332	NYSE	HMC	Fri, Aug 29, 1997	15.34	15.38	15.13	15.13
1331	NYSE	HMC	Thu, Aug 28, 1997	15.25	15.28	15.11	15.20
1330	NYSE	HMC	Wed, Aug 27, 1997	15.25	15.33	15.13	15.19
1329	NYSE	HMC	Tue, Aug 26, 1997	15.25	15.39	15.25	15.36
1328	NYSE	HMC	Mon, Aug 25, 1997	15.31	15.39	15.16	15.31
1327	NYSE	HMC	Fri, Aug 22, 1997	15.41	15.41	15.06	15.25
1326	NYSE	HMC	Thu, Aug 21, 1997	15.58	15.58	15.50	15.52
1325	NYSE	HMC	Wed, Aug 20, 1997	15.59	15.78	15.59	15.73
1324	NYSE	HMC	Tue, Aug 19, 1997	15.52	15.56	15.44	15.55
1323	NYSE	HMC	Mon, Aug 18, 1997	15.83	15.86	15.69	15.86
1322	NYSE	HMC	Fri, Aug 15, 1997	16.00	16.00	15.81	15.81
1321	NYSE	HMC	Thu, Aug 14, 1997	16.05	16.08	16.00	16.02
1320	NYSE	HMC	Wed, Aug 13, 1997	15.56	15.63	15.52	15.59
1319	NYSE	HMC	Tue, Aug 12, 1997	15.53	15.53	15.44	15.44
1318	NYSE	HMC	Mon, Aug 11, 1997	15.59	15.59	15.50	15.58
1317	NYSE	HMC	Fri, Aug 8, 1997	15.97	15.97	15.75	15.83
1316	NYSE	HMC	Thu, Aug 7, 1997	15.66	15.70	15.56	15.69
1315	NYSE	HMC	Wed, Aug 6, 1997	15.75	15.81	15.72	15.81
1314	NYSE	HMC	Tue, Aug 5, 1997	15.39	15.47	15.34	15.45
1313	NYSE	HMC	Mon, Aug 4, 1997	15.88	15.91	15.81	15.88
1312	NYSE	HMC	Fri, Aug 1, 1997	16.28	16.38	16.03	16.23
1311	NYSE	HMC	Thu, Jul 31, 1997	16.63	16.69	16.52	16.52
1310	NYSE	HMC	Wed, Jul 30, 1997	16.44	16.50	16.30	16.44
1309	NYSE	HMC	Tue, Jul 29, 1997	16.47	16.56	16.45	16.52
1308	NYSE	HMC	Mon, Jul 28, 1997	16.13	16.36	16.11	16.27
1307	NYSE	HMC	Fri, Jul 25, 1997	15.83	15.95	15.63	15.66
1306	NYSE	HMC	Thu, Jul 24, 1997	15.63	15.66	15.52	15.58
1305	NYSE	HMC	Wed, Jul 23, 1997	15.13	15.23	15.13	15.22
1304	NYSE	HMC	Tue, Jul 22, 1997	15.13	15.22	15.06	15.06
1303	NYSE	HMC	Mon, Jul 21, 1997	15.00	15.00	14.84	15.00
1302	NYSE	HMC	Fri, Jul 18, 1997	15.03	15.06	15.00	15.02
1301	NYSE	HMC	Thu, Jul 17, 1997	15.94	15.95	15.81	15.83
1300	NYSE	HMC	Wed, Jul 16, 1997	15.75	15.91	15.75	15.89
1299	NYSE	HMC	Tue, Jul 15, 1997	15.38	15.44	15.33	15.34
1298	NYSE	HMC	Mon, Jul 14, 1997	15.39	15.39	15.30	15.33
1297	NYSE	HMC	Fri, Jul 11, 1997	15.19	15.20	15.05	15.13
1296	NYSE	HMC	Thu, Jul 10, 1997	15.09	15.19	15.06	15.16
1295	NYSE	HMC	Wed, Jul 9, 1997	14.94	15.00	14.78	14.81
1294	NYSE	HMC	Tue, Jul 8, 1997	14.69	14.72	14.59	14.67
1293	NYSE	HMC	Mon, Jul 7, 1997	14.50	14.59	14.44	14.55
1292	NYSE	HMC	Thu, Jul 3, 1997	14.88	15.03	14.84	14.98
1291	NYSE	HMC	Wed, Jul 2, 1997	14.88	14.91	14.84	14.88
1290	NYSE	HMC	Tue, Jul 1, 1997	14.75	14.91	14.69	14.91
1289	NYSE	HMC	Mon, Jun 30, 1997	15.03	15.06	14.94	15.05
1288	NYSE	HMC	Fri, Jun 27, 1997	14.81	14.91	14.80	14.80
1287	NYSE	HMC	Thu, Jun 26, 1997	14.78	14.81	14.69	14.81
1286	NYSE	HMC	Wed, Jun 25, 1997	14.88	14.94	14.75	14.78
1285	NYSE	HMC	Tue, Jun 24, 1997	14.63	14.63	14.59	14.61
1284	NYSE	HMC	Mon, Jun 23, 1997	14.31	14.31	14.28	14.31
1283	NYSE	HMC	Fri, Jun 20, 1997	14.25	14.44	14.25	14.28
1282	NYSE	HMC	Thu, Jun 19, 1997	14.53	14.69	14.53	14.66
1281	NYSE	HMC	Wed, Jun 18, 1997	14.88	14.97	14.84	14.91
1280	NYSE	HMC	Tue, Jun 17, 1997	15.09	15.09	14.91	14.94
1279	NYSE	HMC	Mon, Jun 16, 1997	15.00	15.25	15.00	15.06
1278	NYSE	HMC	Fri, Jun 13, 1997	14.56	14.94	14.56	14.75
1277	NYSE	HMC	Thu, Jun 12, 1997	14.75	14.88	14.75	14.88
1276	NYSE	HMC	Wed, Jun 11, 1997	15.09	15.09	14.91	14.94
1275	NYSE	HMC	Tue, Jun 10, 1997	15.19	15.22	15.00	15.09
1274	NYSE	HMC	Mon, Jun 9, 1997	15.25	15.28	15.09	15.13
1273	NYSE	HMC	Fri, Jun 6, 1997	15.28	15.28	15.16	15.22
1272	NYSE	HMC	Thu, Jun 5, 1997	15.41	15.47	15.28	15.38
1271	NYSE	HMC	Wed, Jun 4, 1997	15.38	15.50	15.38	15.47
1270	NYSE	HMC	Tue, Jun 3, 1997	15.38	15.41	15.31	15.34
1269	NYSE	HMC	Mon, Jun 2, 1997	15.34	15.50	15.31	15.47
1268	NYSE	HMC	Fri, May 30, 1997	14.91	15.13	14.84	15.13
1267	NYSE	HMC	Thu, May 29, 1997	15.41	15.44	15.34	15.34
1266	NYSE	HMC	Wed, May 28, 1997	15.50	15.53	15.47	15.47
1265	NYSE	HMC	Tue, May 27, 1997	15.34	15.38	15.28	15.31
1264	NYSE	HMC	Fri, May 23, 1997	15.16	15.50	15.16	15.28
1263	NYSE	HMC	Thu, May 22, 1997	14.63	14.94	14.63	14.88
1262	NYSE	HMC	Wed, May 21, 1997	15.38	15.38	14.47	14.50
1261	NYSE	HMC	Tue, May 20, 1997	16.09	16.13	15.91	16.06
1260	NYSE	HMC	Mon, May 19, 1997	16.00	16.09	15.97	16.09
1259	NYSE	HMC	Fri, May 16, 1997	15.88	15.88	15.66	15.66
1258	NYSE	HMC	Thu, May 15, 1997	16.06	16.06	15.78	15.81
1257	NYSE	HMC	Wed, May 14, 1997	15.97	16.06	15.97	16.00
1256	NYSE	HMC	Tue, May 13, 1997	16.13	16.19	15.50	15.88
1255	NYSE	HMC	Mon, May 12, 1997	16.38	16.44	16.16	16.28
1254	NYSE	HMC	Fri, May 9, 1997	16.56	16.66	16.53	16.56
1253	NYSE	HMC	Thu, May 8, 1997	16.47	16.72	16.38	16.69
1252	NYSE	HMC	Wed, May 7, 1997	16.38	16.50	16.28	16.34
1251	NYSE	HMC	Tue, May 6, 1997	16.25	16.38	16.19	16.34
1250	NYSE	HMC	Mon, May 5, 1997	15.88	16.19	15.88	16.09
1249	NYSE	HMC	Fri, May 2, 1997	15.69	15.94	15.69	15.81
1248	NYSE	HMC	Thu, May 1, 1997	15.38	15.44	15.31	15.38
1247	NYSE	HMC	Wed, Apr 30, 1997	15.59	15.66	15.47	15.63
1246	NYSE	HMC	Tue, Apr 29, 1997	15.47	15.59	15.47	15.59
1245	NYSE	HMC	Mon, Apr 28, 1997	15.47	15.47	15.31	15.44
1244	NYSE	HMC	Fri, Apr 25, 1997	15.31	15.34	15.28	15.31
1243	NYSE	HMC	Thu, Apr 24, 1997	15.16	15.44	15.16	15.38
1242	NYSE	HMC	Wed, Apr 23, 1997	15.38	15.41	15.31	15.38
1241	NYSE	HMC	Tue, Apr 22, 1997	15.13	15.25	15.13	15.25
1240	NYSE	HMC	Mon, Apr 21, 1997	14.63	14.81	14.63	14.75
1239	NYSE	HMC	Fri, Apr 18, 1997	14.63	14.66	14.53	14.66
1238	NYSE	HMC	Thu, Apr 17, 1997	14.69	14.75	14.69	14.75
1237	NYSE	HMC	Wed, Apr 16, 1997	14.94	14.94	14.84	14.91
1236	NYSE	HMC	Tue, Apr 15, 1997	14.75	14.88	14.72	14.88
1235	NYSE	HMC	Mon, Apr 14, 1997	14.81	14.81	14.59	14.63
1234	NYSE	HMC	Fri, Apr 11, 1997	15.00	15.06	15.00	15.00
1233	NYSE	HMC	Thu, Apr 10, 1997	15.09	15.09	15.00	15.06
1232	NYSE	HMC	Wed, Apr 9, 1997	15.34	15.44	15.25	15.25
1231	NYSE	HMC	Tue, Apr 8, 1997	15.41	15.47	15.34	15.38
1230	NYSE	HMC	Mon, Apr 7, 1997	15.25	15.41	15.25	15.38
1229	NYSE	HMC	Fri, Apr 4, 1997	14.84	14.88	14.69	14.88
1228	NYSE	HMC	Thu, Apr 3, 1997	14.78	14.88	14.72	14.81
1227	NYSE	HMC	Wed, Apr 2, 1997	14.91	14.91	14.75	14.75
1226	NYSE	HMC	Tue, Apr 1, 1997	14.75	14.94	14.75	14.91
1225	NYSE	HMC	Mon, Mar 31, 1997	14.75	14.75	14.59	14.63
1224	NYSE	HMC	Thu, Mar 27, 1997	14.81	14.81	14.69	14.72
1223	NYSE	HMC	Wed, Mar 26, 1997	14.75	14.84	14.63	14.84
1222	NYSE	HMC	Tue, Mar 25, 1997	14.69	14.75	14.53	14.75
1221	NYSE	HMC	Mon, Mar 24, 1997	14.56	14.69	14.53	14.69
1220	NYSE	HMC	Fri, Mar 21, 1997	15.00	15.00	14.84	14.84
1219	NYSE	HMC	Thu, Mar 20, 1997	14.63	14.66	14.44	14.59
1218	NYSE	HMC	Wed, Mar 19, 1997	14.72	14.75	14.66	14.69
1217	NYSE	HMC	Tue, Mar 18, 1997	14.88	14.91	14.72	14.84
1216	NYSE	HMC	Mon, Mar 17, 1997	14.81	14.84	14.63	14.75
1215	NYSE	HMC	Fri, Mar 14, 1997	14.53	14.94	14.50	14.88
1214	NYSE	HMC	Thu, Mar 13, 1997	14.50	14.50	14.19	14.25
1213	NYSE	HMC	Wed, Mar 12, 1997	15.16	15.22	14.69	14.75
1212	NYSE	HMC	Tue, Mar 11, 1997	15.53	15.53	15.41	15.50
1211	NYSE	HMC	Mon, Mar 10, 1997	15.72	15.81	15.69	15.72
1210	NYSE	HMC	Fri, Mar 7, 1997	15.25	15.47	15.25	15.38
1209	NYSE	HMC	Thu, Mar 6, 1997	15.38	15.59	15.34	15.50
1208	NYSE	HMC	Wed, Mar 5, 1997	15.75	16.22	15.75	16.00
1207	NYSE	HMC	Tue, Mar 4, 1997	15.81	16.28	15.75	16.22
1206	NYSE	HMC	Mon, Mar 3, 1997	15.44	15.66	15.44	15.66
1205	NYSE	HMC	Fri, Feb 28, 1997	15.50	15.72	15.50	15.63
1204	NYSE	HMC	Thu, Feb 27, 1997	15.50	16.09	15.47	16.09
1203	NYSE	HMC	Wed, Feb 26, 1997	15.22	15.41	15.16	15.41
1202	NYSE	HMC	Tue, Feb 25, 1997	15.09	15.31	15.09	15.31
1201	NYSE	HMC	Mon, Feb 24, 1997	15.03	15.31	14.88	15.31
1200	NYSE	HMC	Fri, Feb 21, 1997	15.63	15.63	15.31	15.50
1199	NYSE	HMC	Thu, Feb 20, 1997	15.25	15.50	15.19	15.50
1198	NYSE	HMC	Wed, Feb 19, 1997	15.00	15.06	14.88	14.91
1197	NYSE	HMC	Tue, Feb 18, 1997	15.00	15.13	15.00	15.09
1196	NYSE	HMC	Fri, Feb 14, 1997	15.00	15.25	14.91	15.09
1195	NYSE	HMC	Thu, Feb 13, 1997	14.69	15.13	14.69	15.13
1194	NYSE	HMC	Wed, Feb 12, 1997	14.09	14.47	14.09	14.44
1193	NYSE	HMC	Tue, Feb 11, 1997	13.84	13.91	13.84	13.88
1192	NYSE	HMC	Mon, Feb 10, 1997	13.69	13.78	13.69	13.78
1191	NYSE	HMC	Fri, Feb 7, 1997	13.06	13.28	13.06	13.25
1190	NYSE	HMC	Thu, Feb 6, 1997	13.03	13.03	12.81	13.00
1189	NYSE	HMC	Wed, Feb 5, 1997	12.91	13.06	12.91	13.03
1188	NYSE	HMC	Tue, Feb 4, 1997	13.28	13.34	13.25	13.31
1187	NYSE	HMC	Mon, Feb 3, 1997	13.38	13.47	13.22	13.44
1186	NYSE	HMC	Fri, Jan 31, 1997	13.41	13.50	13.38	13.50
1185	NYSE	HMC	Thu, Jan 30, 1997	13.53	13.53	13.41	13.47
1184	NYSE	HMC	Wed, Jan 29, 1997	13.56	13.63	13.47	13.50
1183	NYSE	HMC	Tue, Jan 28, 1997	13.41	13.56	13.41	13.44
1182	NYSE	HMC	Mon, Jan 27, 1997	13.28	13.31	13.25	13.25
1181	NYSE	HMC	Fri, Jan 24, 1997	13.44	13.47	13.31	13.47
1180	NYSE	HMC	Thu, Jan 23, 1997	13.63	13.66	13.56	13.56
1179	NYSE	HMC	Wed, Jan 22, 1997	13.59	13.63	13.53	13.59
1178	NYSE	HMC	Tue, Jan 21, 1997	13.47	13.56	13.44	13.53
1177	NYSE	HMC	Mon, Jan 20, 1997	13.50	13.53	13.47	13.50
1176	NYSE	HMC	Fri, Jan 17, 1997	13.72	13.84	13.66	13.81
1175	NYSE	HMC	Thu, Jan 16, 1997	13.88	14.16	13.81	14.16
1174	NYSE	HMC	Wed, Jan 15, 1997	13.75	13.81	13.75	13.81
1173	NYSE	HMC	Tue, Jan 14, 1997	13.56	13.75	13.56	13.69
1172	NYSE	HMC	Mon, Jan 13, 1997	13.22	13.44	13.22	13.41
1171	NYSE	HMC	Fri, Jan 10, 1997	13.31	13.31	13.00	13.06
1170	NYSE	HMC	Thu, Jan 9, 1997	13.63	13.63	13.19	13.47
1169	NYSE	HMC	Wed, Jan 8, 1997	14.00	14.00	13.81	13.81
1168	NYSE	HMC	Tue, Jan 7, 1997	14.22	14.22	14.13	14.13
1167	NYSE	HMC	Mon, Jan 6, 1997	14.25	14.31	14.25	14.28
1166	NYSE	HMC	Fri, Jan 3, 1997	14.22	14.25	14.16	14.25
1165	NYSE	HMC	Thu, Jan 2, 1997	14.16	14.22	14.13	14.22
1164	NYSE	HMC	Tue, Dec 31, 1996	14.09	14.16	14.06	14.16
1163	NYSE	HMC	Mon, Dec 30, 1996	14.34	14.34	14.13	14.13
1162	NYSE	HMC	Fri, Dec 27, 1996	14.44	14.47	14.31	14.31
1161	NYSE	HMC	Thu, Dec 26, 1996	14.34	14.44	14.34	14.38
1160	NYSE	HMC	Tue, Dec 24, 1996	14.06	14.09	14.03	14.09
1159	NYSE	HMC	Mon, Dec 23, 1996	14.13	14.25	14.13	14.19
1158	NYSE	HMC	Fri, Dec 20, 1996	14.25	14.31	14.16	14.19
1157	NYSE	HMC	Thu, Dec 19, 1996	14.25	14.41	14.25	14.28
1156	NYSE	HMC	Wed, Dec 18, 1996	14.25	14.31	14.25	14.31
1155	NYSE	HMC	Tue, Dec 17, 1996	14.13	14.16	14.03	14.13
1154	NYSE	HMC	Mon, Dec 16, 1996	14.00	14.00	13.81	13.81
1153	NYSE	HMC	Fri, Dec 13, 1996	13.75	13.81	13.66	13.69
1152	NYSE	HMC	Thu, Dec 12, 1996	13.88	13.88	13.75	13.78
1151	NYSE	HMC	Wed, Dec 11, 1996	14.00	14.00	13.81	13.84
1150	NYSE	HMC	Tue, Dec 10, 1996	14.44	14.56	14.44	14.47
1149	NYSE	HMC	Mon, Dec 9, 1996	14.47	14.53	14.41	14.41
1148	NYSE	HMC	Fri, Dec 6, 1996	14.63	14.69	14.50	14.53
1147	NYSE	HMC	Thu, Dec 5, 1996	14.69	14.81	14.66	14.75
1146	NYSE	HMC	Wed, Dec 4, 1996	14.22	14.22	14.13	14.19
1145	NYSE	HMC	Tue, Dec 3, 1996	14.16	14.16	14.00	14.06
1144	NYSE	HMC	Mon, Dec 2, 1996	14.59	14.66	14.31	14.41
1143	NYSE	HMC	Fri, Nov 29, 1996	14.84	14.84	14.66	14.84
1142	NYSE	HMC	Wed, Nov 27, 1996	15.31	15.31	15.00	15.03
1141	NYSE	HMC	Tue, Nov 26, 1996	14.53	14.59	14.38	14.38
1140	NYSE	HMC	Mon, Nov 25, 1996	14.16	14.19	14.13	14.19
1139	NYSE	HMC	Fri, Nov 22, 1996	13.75	13.75	13.56	13.66
1138	NYSE	HMC	Thu, Nov 21, 1996	13.75	13.84	13.69	13.72
1137	NYSE	HMC	Wed, Nov 20, 1996	13.41	13.50	13.41	13.41
1136	NYSE	HMC	Tue, Nov 19, 1996	13.13	13.25	13.13	13.16
1135	NYSE	HMC	Mon, Nov 18, 1996	12.91	12.94	12.81	12.84
1134	NYSE	HMC	Fri, Nov 15, 1996	12.88	13.00	12.88	12.97
1133	NYSE	HMC	Thu, Nov 14, 1996	12.66	12.75	12.66	12.66
1132	NYSE	HMC	Wed, Nov 13, 1996	12.75	12.75	12.66	12.69
1131	NYSE	HMC	Tue, Nov 12, 1996	12.63	12.75	12.63	12.75
1130	NYSE	HMC	Mon, Nov 11, 1996	12.66	12.69	12.63	12.69
1129	NYSE	HMC	Fri, Nov 8, 1996	12.53	12.66	12.50	12.66
1128	NYSE	HMC	Thu, Nov 7, 1996	12.41	12.50	12.38	12.44
1127	NYSE	HMC	Wed, Nov 6, 1996	12.22	12.22	12.13	12.19
1126	NYSE	HMC	Tue, Nov 5, 1996	11.81	11.91	11.81	11.84
1125	NYSE	HMC	Mon, Nov 4, 1996	11.97	12.00	11.88	11.97
1124	NYSE	HMC	Fri, Nov 1, 1996	11.88	11.97	11.88	11.97
1123	NYSE	HMC	Thu, Oct 31, 1996	11.94	11.94	11.84	11.91
1122	NYSE	HMC	Wed, Oct 30, 1996	11.97	11.97	11.81	11.94
1121	NYSE	HMC	Tue, Oct 29, 1996	11.91	11.97	11.88	11.94
1120	NYSE	HMC	Mon, Oct 28, 1996	11.94	11.97	11.88	11.94
1119	NYSE	HMC	Fri, Oct 25, 1996	11.81	12.00	11.81	11.97
1118	NYSE	HMC	Thu, Oct 24, 1996	12.00	12.00	11.97	12.00
1117	NYSE	HMC	Wed, Oct 23, 1996	11.88	11.94	11.81	11.94
1116	NYSE	HMC	Tue, Oct 22, 1996	12.03	12.09	11.94	12.06
1115	NYSE	HMC	Mon, Oct 21, 1996	12.13	12.22	12.03	12.09
1114	NYSE	HMC	Fri, Oct 18, 1996	12.41	12.47	12.41	12.44
1113	NYSE	HMC	Thu, Oct 17, 1996	12.31	12.38	12.31	12.38
1112	NYSE	HMC	Wed, Oct 16, 1996	12.44	12.44	12.38	12.44
1111	NYSE	HMC	Tue, Oct 15, 1996	12.38	12.44	12.34	12.44
1110	NYSE	HMC	Mon, Oct 14, 1996	12.28	12.31	12.25	12.31
1109	NYSE	HMC	Fri, Oct 11, 1996	12.16	12.25	12.16	12.25
1108	NYSE	HMC	Thu, Oct 10, 1996	12.16	12.22	12.09	12.19
1107	NYSE	HMC	Wed, Oct 9, 1996	12.03	12.13	12.00	12.09
1106	NYSE	HMC	Tue, Oct 8, 1996	12.13	12.13	12.06	12.09
1105	NYSE	HMC	Mon, Oct 7, 1996	12.34	12.34	12.22	12.25
1104	NYSE	HMC	Fri, Oct 4, 1996	12.47	12.47	12.34	12.47
1103	NYSE	HMC	Thu, Oct 3, 1996	12.63	12.69	12.47	12.56
1102	NYSE	HMC	Wed, Oct 2, 1996	12.75	12.94	12.72	12.81
1101	NYSE	HMC	Tue, Oct 1, 1996	12.69	12.69	12.63	12.69
1100	NYSE	HMC	Mon, Sep 30, 1996	12.63	12.66	12.56	12.66
1099	NYSE	HMC	Fri, Sep 27, 1996	12.50	12.59	12.50	12.56
1098	NYSE	HMC	Thu, Sep 26, 1996	12.56	12.63	12.41	12.44
1097	NYSE	HMC	Wed, Sep 25, 1996	12.50	12.56	12.50	12.56
1096	NYSE	HMC	Tue, Sep 24, 1996	12.59	12.66	12.56	12.63
1095	NYSE	HMC	Mon, Sep 23, 1996	12.72	12.78	12.72	12.78
1094	NYSE	HMC	Fri, Sep 20, 1996	12.72	12.72	12.66	12.72
1093	NYSE	HMC	Thu, Sep 19, 1996	12.63	12.72	12.63	12.72
1092	NYSE	HMC	Wed, Sep 18, 1996	12.53	12.63	12.53	12.63
1091	NYSE	HMC	Tue, Sep 17, 1996	12.56	12.75	12.53	12.75
1090	NYSE	HMC	Mon, Sep 16, 1996	12.53	12.63	12.50	12.63
1089	NYSE	HMC	Fri, Sep 13, 1996	12.31	12.47	12.28	12.47
1088	NYSE	HMC	Thu, Sep 12, 1996	12.22	12.22	12.19	12.19
1087	NYSE	HMC	Wed, Sep 11, 1996	12.09	12.25	12.09	12.25
1086	NYSE	HMC	Tue, Sep 10, 1996	11.88	12.09	11.88	12.00
1085	NYSE	HMC	Mon, Sep 9, 1996	11.88	11.91	11.75	11.75
1084	NYSE	HMC	Fri, Sep 6, 1996	11.75	11.84	11.75	11.84
1083	NYSE	HMC	Thu, Sep 5, 1996	11.69	11.81	11.69	11.81
1082	NYSE	HMC	Wed, Sep 4, 1996	11.56	11.59	11.50	11.53
1081	NYSE	HMC	Tue, Sep 3, 1996	11.47	11.47	11.38	11.38
1080	NYSE	HMC	Fri, Aug 30, 1996	11.66	11.66	11.53	11.53
1079	NYSE	HMC	Thu, Aug 29, 1996	11.84	11.88	11.75	11.78
1078	NYSE	HMC	Wed, Aug 28, 1996	12.00	12.00	11.94	12.00
1077	NYSE	HMC	Tue, Aug 27, 1996	11.97	12.00	11.88	12.00
1076	NYSE	HMC	Mon, Aug 26, 1996	12.06	12.06	11.84	11.94
1075	NYSE	HMC	Fri, Aug 23, 1996	11.88	12.13	11.88	12.06
1074	NYSE	HMC	Thu, Aug 22, 1996	11.88	11.88	11.78	11.81
1073	NYSE	HMC	Wed, Aug 21, 1996	11.84	11.88	11.75	11.88
1072	NYSE	HMC	Tue, Aug 20, 1996	11.75	11.84	11.75	11.84
1071	NYSE	HMC	Mon, Aug 19, 1996	11.56	11.81	11.56	11.78
1070	NYSE	HMC	Fri, Aug 16, 1996	11.50	11.63	11.50	11.63
1069	NYSE	HMC	Thu, Aug 15, 1996	11.88	11.88	11.81	11.81
1068	NYSE	HMC	Wed, Aug 14, 1996	11.75	11.94	11.72	11.94
1067	NYSE	HMC	Tue, Aug 13, 1996	11.59	11.81	11.59	11.75
1066	NYSE	HMC	Mon, Aug 12, 1996	11.56	11.66	11.53	11.66
1065	NYSE	HMC	Fri, Aug 9, 1996	11.75	11.75	11.63	11.63
1064	NYSE	HMC	Thu, Aug 8, 1996	11.78	11.78	11.69	11.72
1063	NYSE	HMC	Wed, Aug 7, 1996	11.88	11.88	11.78	11.81
1062	NYSE	HMC	Tue, Aug 6, 1996	12.00	12.00	11.88	11.88
1061	NYSE	HMC	Mon, Aug 5, 1996	12.13	12.31	12.13	12.25
1060	NYSE	HMC	Fri, Aug 2, 1996	12.19	12.19	12.13	12.16
1059	NYSE	HMC	Thu, Aug 1, 1996	12.03	12.16	12.03	12.16
1058	NYSE	HMC	Wed, Jul 31, 1996	12.00	12.06	12.00	12.00
1057	NYSE	HMC	Tue, Jul 30, 1996	11.81	12.06	11.81	11.97
1056	NYSE	HMC	Mon, Jul 29, 1996	11.66	11.94	11.66	11.94
1055	NYSE	HMC	Fri, Jul 26, 1996	11.66	11.81	11.66	11.72
1054	NYSE	HMC	Thu, Jul 25, 1996	11.75	11.75	11.50	11.59
1053	NYSE	HMC	Wed, Jul 24, 1996	11.63	11.63	11.53	11.56
1052	NYSE	HMC	Tue, Jul 23, 1996	11.66	11.81	11.66	11.69
1051	NYSE	HMC	Mon, Jul 22, 1996	11.88	11.88	11.72	11.72
1050	NYSE	HMC	Fri, Jul 19, 1996	12.00	12.00	11.97	11.97
1049	NYSE	HMC	Thu, Jul 18, 1996	12.06	12.13	12.03	12.13
1048	NYSE	HMC	Wed, Jul 17, 1996	12.22	12.22	12.09	12.13
1047	NYSE	HMC	Tue, Jul 16, 1996	12.34	12.41	12.16	12.28
1046	NYSE	HMC	Mon, Jul 15, 1996	12.44	12.44	12.31	12.38
1045	NYSE	HMC	Fri, Jul 12, 1996	12.34	12.38	12.31	12.34
1044	NYSE	HMC	Thu, Jul 11, 1996	12.38	12.50	12.38	12.50
1043	NYSE	HMC	Wed, Jul 10, 1996	12.50	12.50	12.41	12.47
1042	NYSE	HMC	Tue, Jul 9, 1996	12.53	12.75	12.53	12.75
1041	NYSE	HMC	Mon, Jul 8, 1996	12.44	12.56	12.38	12.53
1040	NYSE	HMC	Fri, Jul 5, 1996	12.75	12.75	12.63	12.75
1039	NYSE	HMC	Wed, Jul 3, 1996	12.84	12.94	12.84	12.88
1038	NYSE	HMC	Tue, Jul 2, 1996	12.88	12.91	12.88	12.91
1037	NYSE	HMC	Mon, Jul 1, 1996	12.84	13.00	12.84	13.00
1036	NYSE	HMC	Fri, Jun 28, 1996	13.03	13.03	12.72	12.75
1035	NYSE	HMC	Thu, Jun 27, 1996	13.25	13.25	13.00	13.03
1034	NYSE	HMC	Wed, Jun 26, 1996	13.50	13.50	13.38	13.38
1033	NYSE	HMC	Tue, Jun 25, 1996	13.56	13.56	13.44	13.50
1032	NYSE	HMC	Mon, Jun 24, 1996	13.25	13.75	13.25	13.75
1031	NYSE	HMC	Fri, Jun 21, 1996	13.09	13.38	13.09	13.28
1030	NYSE	HMC	Thu, Jun 20, 1996	13.13	13.22	13.06	13.16
1029	NYSE	HMC	Wed, Jun 19, 1996	13.06	13.13	13.00	13.13
1028	NYSE	HMC	Tue, Jun 18, 1996	12.75	13.00	12.75	13.00
1027	NYSE	HMC	Mon, Jun 17, 1996	12.63	12.78	12.56	12.63
1026	NYSE	HMC	Fri, Jun 14, 1996	12.50	12.75	12.41	12.53
1025	NYSE	HMC	Thu, Jun 13, 1996	12.38	12.59	12.31	12.59
1024	NYSE	HMC	Wed, Jun 12, 1996	12.13	12.44	12.13	12.44
1023	NYSE	HMC	Tue, Jun 11, 1996	12.13	12.16	12.06	12.16
1022	NYSE	HMC	Mon, Jun 10, 1996	12.06	12.16	12.06	12.16
1021	NYSE	HMC	Fri, Jun 7, 1996	12.00	12.13	12.00	12.03
1020	NYSE	HMC	Thu, Jun 6, 1996	12.22	12.22	12.06	12.06
1019	NYSE	HMC	Wed, Jun 5, 1996	12.16	12.19	12.13	12.19
1018	NYSE	HMC	Tue, Jun 4, 1996	12.00	12.13	12.00	12.09
1017	NYSE	HMC	Mon, Jun 3, 1996	11.91	11.94	11.88	11.94
1016	NYSE	HMC	Fri, May 31, 1996	12.03	12.03	11.94	11.94
1015	NYSE	HMC	Thu, May 30, 1996	12.06	12.06	11.97	12.00
1014	NYSE	HMC	Wed, May 29, 1996	11.88	12.00	11.88	11.97
1013	NYSE	HMC	Tue, May 28, 1996	11.88	11.91	11.81	11.88
1012	NYSE	HMC	Fri, May 24, 1996	12.00	12.09	12.00	12.00
1011	NYSE	HMC	Thu, May 23, 1996	12.03	12.06	12.03	12.06
1010	NYSE	HMC	Wed, May 22, 1996	12.00	12.19	12.00	12.16
1009	NYSE	HMC	Tue, May 21, 1996	11.59	11.69	11.59	11.66
1008	NYSE	HMC	Mon, May 20, 1996	11.41	11.47	11.41	11.47
1007	NYSE	HMC	Fri, May 17, 1996	11.38	11.47	11.31	11.44
1006	NYSE	HMC	Thu, May 16, 1996	11.41	11.50	11.38	11.38
1005	NYSE	HMC	Wed, May 15, 1996	11.13	11.63	11.13	11.47
1004	NYSE	HMC	Tue, May 14, 1996	11.25	11.25	11.13	11.13
1003	NYSE	HMC	Mon, May 13, 1996	11.34	11.34	11.22	11.31
1002	NYSE	HMC	Fri, May 10, 1996	11.22	11.50	11.19	11.41
1001	NYSE	HMC	Thu, May 9, 1996	11.19	11.38	11.19	11.28
1000	NYSE	HMC	Wed, May 8, 1996	11.13	11.28	11.09	11.25
999	NYSE	HMC	Tue, May 7, 1996	11.03	11.09	11.00	11.03
998	NYSE	HMC	Mon, May 6, 1996	11.06	11.16	10.94	11.13
997	NYSE	HMC	Fri, May 3, 1996	11.06	11.13	11.00	11.09
996	NYSE	HMC	Thu, May 2, 1996	11.16	11.16	10.88	11.00
995	NYSE	HMC	Wed, May 1, 1996	11.25	11.25	11.19	11.19
994	NYSE	HMC	Tue, Apr 30, 1996	11.28	11.34	11.28	11.31
993	NYSE	HMC	Mon, Apr 29, 1996	11.31	11.34	11.28	11.34
992	NYSE	HMC	Fri, Apr 26, 1996	11.19	11.34	11.19	11.34
991	NYSE	HMC	Thu, Apr 25, 1996	11.22	11.25	11.13	11.19
990	NYSE	HMC	Wed, Apr 24, 1996	11.31	11.38	11.28	11.28
989	NYSE	HMC	Tue, Apr 23, 1996	11.09	11.25	11.09	11.25
988	NYSE	HMC	Mon, Apr 22, 1996	11.13	11.25	11.09	11.09
987	NYSE	HMC	Fri, Apr 19, 1996	10.94	11.06	10.94	11.00
986	NYSE	HMC	Thu, Apr 18, 1996	10.84	10.94	10.81	10.88
985	NYSE	HMC	Wed, Apr 17, 1996	10.84	10.88	10.72	10.81
984	NYSE	HMC	Tue, Apr 16, 1996	10.66	10.75	10.59	10.75
983	NYSE	HMC	Mon, Apr 15, 1996	10.75	10.75	10.63	10.72
982	NYSE	HMC	Fri, Apr 12, 1996	10.53	10.69	10.53	10.69
981	NYSE	HMC	Thu, Apr 11, 1996	10.75	10.75	10.50	10.50
980	NYSE	HMC	Wed, Apr 10, 1996	10.75	11.00	10.75	10.84
979	NYSE	HMC	Tue, Apr 9, 1996	10.84	10.84	10.75	10.78
978	NYSE	HMC	Mon, Apr 8, 1996	10.91	10.91	10.75	10.78
977	NYSE	HMC	Thu, Apr 4, 1996	10.84	10.94	10.78	10.91
976	NYSE	HMC	Wed, Apr 3, 1996	10.94	10.94	10.75	10.91
975	NYSE	HMC	Tue, Apr 2, 1996	10.84	10.88	10.72	10.78
974	NYSE	HMC	Mon, Apr 1, 1996	10.66	10.91	10.66	10.91
973	NYSE	HMC	Fri, Mar 29, 1996	10.97	11.06	10.75	10.75
972	NYSE	HMC	Thu, Mar 28, 1996	11.03	11.06	10.97	11.06
971	NYSE	HMC	Wed, Mar 27, 1996	11.06	11.13	11.00	11.09
970	NYSE	HMC	Tue, Mar 26, 1996	11.00	11.16	11.00	11.13
969	NYSE	HMC	Mon, Mar 25, 1996	10.91	11.19	10.91	11.13
968	NYSE	HMC	Fri, Mar 22, 1996	10.78	10.94	10.78	10.94
967	NYSE	HMC	Thu, Mar 21, 1996	10.53	10.81	10.53	10.78
966	NYSE	HMC	Wed, Mar 20, 1996	10.47	10.53	10.47	10.53
965	NYSE	HMC	Tue, Mar 19, 1996	10.41	10.56	10.41	10.53
964	NYSE	HMC	Mon, Mar 18, 1996	10.31	10.47	10.28	10.38
963	NYSE	HMC	Fri, Mar 15, 1996	10.16	10.56	10.16	10.44
962	NYSE	HMC	Thu, Mar 14, 1996	10.31	10.31	10.09	10.16
961	NYSE	HMC	Wed, Mar 13, 1996	10.25	10.34	10.19	10.31
960	NYSE	HMC	Tue, Mar 12, 1996	10.22	10.25	10.16	10.25
959	NYSE	HMC	Mon, Mar 11, 1996	10.13	10.28	10.13	10.28
958	NYSE	HMC	Fri, Mar 8, 1996	10.41	10.47	10.19	10.19
957	NYSE	HMC	Thu, Mar 7, 1996	10.25	10.38	10.22	10.38
956	NYSE	HMC	Wed, Mar 6, 1996	10.31	10.34	10.22	10.34
955	NYSE	HMC	Tue, Mar 5, 1996	10.47	10.56	10.41	10.50
954	NYSE	HMC	Mon, Mar 4, 1996	10.59	10.72	10.59	10.69
953	NYSE	HMC	Fri, Mar 1, 1996	10.47	10.59	10.47	10.53
952	NYSE	HMC	Thu, Feb 29, 1996	10.56	10.69	10.47	10.63
951	NYSE	HMC	Wed, Feb 28, 1996	10.56	10.66	10.56	10.63
950	NYSE	HMC	Tue, Feb 27, 1996	10.81	10.84	10.66	10.69
949	NYSE	HMC	Mon, Feb 26, 1996	10.84	10.91	10.84	10.88
948	NYSE	HMC	Fri, Feb 23, 1996	10.94	10.97	10.81	10.84
947	NYSE	HMC	Thu, Feb 22, 1996	11.03	11.13	10.94	11.06
946	NYSE	HMC	Wed, Feb 21, 1996	10.94	11.13	10.94	11.09
945	NYSE	HMC	Tue, Feb 20, 1996	11.13	11.19	11.03	11.06
944	NYSE	HMC	Fri, Feb 16, 1996	11.38	11.50	11.31	11.34
943	NYSE	HMC	Thu, Feb 15, 1996	11.22	11.44	11.22	11.38
942	NYSE	HMC	Wed, Feb 14, 1996	11.19	11.25	11.19	11.22
941	NYSE	HMC	Tue, Feb 13, 1996	11.06	11.38	11.03	11.22
940	NYSE	HMC	Mon, Feb 12, 1996	11.13	11.16	11.06	11.13
939	NYSE	HMC	Fri, Feb 9, 1996	11.06	11.19	11.06	11.19
938	NYSE	HMC	Thu, Feb 8, 1996	11.25	11.38	11.19	11.28
937	NYSE	HMC	Wed, Feb 7, 1996	11.19	11.34	11.19	11.28
936	NYSE	HMC	Tue, Feb 6, 1996	11.16	11.25	11.13	11.19
935	NYSE	HMC	Mon, Feb 5, 1996	11.06	11.28	11.06	11.22
934	NYSE	HMC	Fri, Feb 2, 1996	11.25	11.25	11.06	11.13
933	NYSE	HMC	Thu, Feb 1, 1996	11.13	11.22	11.09	11.19
932	NYSE	HMC	Wed, Jan 31, 1996	10.75	11.09	10.75	11.06
931	NYSE	HMC	Tue, Jan 30, 1996	10.66	10.75	10.59	10.75
930	NYSE	HMC	Mon, Jan 29, 1996	10.59	10.81	10.59	10.69
929	NYSE	HMC	Fri, Jan 26, 1996	10.53	10.63	10.53	10.59
928	NYSE	HMC	Thu, Jan 25, 1996	10.44	10.44	10.25	10.25
927	NYSE	HMC	Wed, Jan 24, 1996	10.50	10.56	10.50	10.56
926	NYSE	HMC	Tue, Jan 23, 1996	10.44	10.50	10.41	10.41
925	NYSE	HMC	Mon, Jan 22, 1996	10.75	10.75	10.69	10.72
924	NYSE	HMC	Fri, Jan 19, 1996	10.75	10.94	10.75	10.91
923	NYSE	HMC	Thu, Jan 18, 1996	10.69	10.75	10.59	10.75
922	NYSE	HMC	Wed, Jan 17, 1996	10.56	10.91	10.56	10.84
921	NYSE	HMC	Tue, Jan 16, 1996	10.66	10.66	10.50	10.59
920	NYSE	HMC	Mon, Jan 15, 1996	10.63	10.69	10.56	10.66
919	NYSE	HMC	Fri, Jan 12, 1996	10.50	10.63	10.47	10.56
918	NYSE	HMC	Thu, Jan 11, 1996	11.06	11.16	10.97	11.16
917	NYSE	HMC	Wed, Jan 10, 1996	11.22	11.22	10.75	11.03
916	NYSE	HMC	Tue, Jan 9, 1996	11.19	11.19	11.03	11.19
915	NYSE	HMC	Mon, Jan 8, 1996	11.13	11.25	11.13	11.25
914	NYSE	HMC	Fri, Jan 5, 1996	11.31	11.41	11.28	11.34
913	NYSE	HMC	Thu, Jan 4, 1996	11.19	11.56	11.19	11.56
912	NYSE	HMC	Wed, Jan 3, 1996	10.59	10.72	10.59	10.66
911	NYSE	HMC	Tue, Jan 2, 1996	10.44	10.59	10.44	10.59
910	NYSE	HMC	Fri, Dec 29, 1995	10.34	10.50	10.34	10.44
909	NYSE	HMC	Thu, Dec 28, 1995	10.38	10.50	10.38	10.41
908	NYSE	HMC	Wed, Dec 27, 1995	10.47	10.50	10.34	10.50
907	NYSE	HMC	Tue, Dec 26, 1995	10.31	10.63	10.31	10.63
906	NYSE	HMC	Fri, Dec 22, 1995	10.19	10.44	10.19	10.31
905	NYSE	HMC	Thu, Dec 21, 1995	9.72	10.22	9.72	10.19
904	NYSE	HMC	Wed, Dec 20, 1995	9.72	9.81	9.69	9.78
903	NYSE	HMC	Tue, Dec 19, 1995	9.66	9.72	9.63	9.72
902	NYSE	HMC	Mon, Dec 18, 1995	9.69	9.69	9.63	9.69
901	NYSE	HMC	Fri, Dec 15, 1995	9.91	9.91	9.72	9.75
900	NYSE	HMC	Thu, Dec 14, 1995	9.84	9.91	9.84	9.88
899	NYSE	HMC	Wed, Dec 13, 1995	9.84	9.88	9.84	9.84
898	NYSE	HMC	Tue, Dec 12, 1995	9.91	9.91	9.81	9.88
897	NYSE	HMC	Mon, Dec 11, 1995	9.75	9.84	9.72	9.84
896	NYSE	HMC	Fri, Dec 8, 1995	9.72	9.88	9.69	9.81
895	NYSE	HMC	Thu, Dec 7, 1995	9.34	9.56	9.34	9.50
894	NYSE	HMC	Wed, Dec 6, 1995	9.31	9.34	9.28	9.34
893	NYSE	HMC	Tue, Dec 5, 1995	9.19	9.31	9.19	9.25
892	NYSE	HMC	Mon, Dec 4, 1995	9.13	9.25	9.13	9.22
891	NYSE	HMC	Fri, Dec 1, 1995	9.09	9.19	9.09	9.13
890	NYSE	HMC	Thu, Nov 30, 1995	9.06	9.09	9.00	9.03
889	NYSE	HMC	Wed, Nov 29, 1995	9.00	9.00	8.94	9.00
888	NYSE	HMC	Tue, Nov 28, 1995	8.94	9.06	8.94	9.06
887	NYSE	HMC	Mon, Nov 27, 1995	8.94	8.97	8.94	8.97
886	NYSE	HMC	Fri, Nov 24, 1995	9.03	9.03	8.91	8.94
885	NYSE	HMC	Wed, Nov 22, 1995	9.09	9.13	9.00	9.00
884	NYSE	HMC	Tue, Nov 21, 1995	9.13	9.19	9.13	9.19
883	NYSE	HMC	Mon, Nov 20, 1995	9.22	9.22	9.16	9.16
882	NYSE	HMC	Fri, Nov 17, 1995	9.13	9.31	9.09	9.31
881	NYSE	HMC	Thu, Nov 16, 1995	9.06	9.09	9.06	9.06
880	NYSE	HMC	Wed, Nov 15, 1995	8.91	9.06	8.91	9.06
879	NYSE	HMC	Tue, Nov 14, 1995	8.91	8.91	8.88	8.88
878	NYSE	HMC	Mon, Nov 13, 1995	8.88	8.88	8.84	8.88
877	NYSE	HMC	Fri, Nov 10, 1995	8.88	8.94	8.88	8.91
876	NYSE	HMC	Thu, Nov 9, 1995	8.91	8.91	8.91	8.91
875	NYSE	HMC	Wed, Nov 8, 1995	8.91	8.91	8.88	8.91
874	NYSE	HMC	Tue, Nov 7, 1995	8.88	8.88	8.88	8.88
873	NYSE	HMC	Mon, Nov 6, 1995	8.81	8.88	8.75	8.84
872	NYSE	HMC	Fri, Nov 3, 1995	8.97	8.97	8.81	8.88
871	NYSE	HMC	Thu, Nov 2, 1995	8.94	8.97	8.94	8.94
870	NYSE	HMC	Wed, Nov 1, 1995	8.69	8.72	8.63	8.72
869	NYSE	HMC	Tue, Oct 31, 1995	9.00	9.00	8.88	8.88
868	NYSE	HMC	Mon, Oct 30, 1995	8.88	9.00	8.81	9.00
867	NYSE	HMC	Fri, Oct 27, 1995	8.94	9.06	8.84	9.03
866	NYSE	HMC	Thu, Oct 26, 1995	9.09	9.09	9.00	9.09
865	NYSE	HMC	Wed, Oct 25, 1995	9.16	9.31	8.97	9.31
864	NYSE	HMC	Tue, Oct 24, 1995	9.25	9.31	9.16	9.19
863	NYSE	HMC	Mon, Oct 23, 1995	8.94	9.31	8.94	9.31
862	NYSE	HMC	Fri, Oct 20, 1995	8.84	8.91	8.84	8.91
861	NYSE	HMC	Thu, Oct 19, 1995	8.88	8.91	8.81	8.81
860	NYSE	HMC	Wed, Oct 18, 1995	8.84	8.91	8.84	8.88
859	NYSE	HMC	Tue, Oct 17, 1995	8.81	8.88	8.78	8.88
858	NYSE	HMC	Mon, Oct 16, 1995	8.81	8.88	8.81	8.84
857	NYSE	HMC	Fri, Oct 13, 1995	8.84	8.91	8.84	8.84
856	NYSE	HMC	Thu, Oct 12, 1995	8.81	8.91	8.81	8.84
855	NYSE	HMC	Wed, Oct 11, 1995	8.72	8.75	8.69	8.75
854	NYSE	HMC	Tue, Oct 10, 1995	8.94	8.97	8.88	8.97
853	NYSE	HMC	Mon, Oct 9, 1995	8.84	8.84	8.78	8.81
852	NYSE	HMC	Fri, Oct 6, 1995	8.72	8.84	8.72	8.84
851	NYSE	HMC	Thu, Oct 5, 1995	8.81	8.81	8.69	8.69
850	NYSE	HMC	Wed, Oct 4, 1995	8.69	8.69	8.66	8.69
849	NYSE	HMC	Tue, Oct 3, 1995	8.81	8.84	8.69	8.69
848	NYSE	HMC	Mon, Oct 2, 1995	8.66	8.75	8.66	8.75
847	NYSE	HMC	Fri, Sep 29, 1995	8.94	8.97	8.88	8.91
846	NYSE	HMC	Thu, Sep 28, 1995	8.38	8.56	8.38	8.56
845	NYSE	HMC	Wed, Sep 27, 1995	8.13	8.28	8.13	8.22
844	NYSE	HMC	Tue, Sep 26, 1995	8.13	8.25	8.13	8.25
843	NYSE	HMC	Mon, Sep 25, 1995	8.31	8.31	8.25	8.28
842	NYSE	HMC	Fri, Sep 22, 1995	8.31	8.38	8.31	8.38
841	NYSE	HMC	Thu, Sep 21, 1995	8.25	8.31	8.22	8.31
840	NYSE	HMC	Wed, Sep 20, 1995	8.00	8.19	8.00	8.19
839	NYSE	HMC	Tue, Sep 19, 1995	7.91	7.91	7.84	7.91
838	NYSE	HMC	Mon, Sep 18, 1995	8.22	8.22	8.09	8.13
837	NYSE	HMC	Fri, Sep 15, 1995	8.13	8.28	8.13	8.28
836	NYSE	HMC	Thu, Sep 14, 1995	8.25	8.25	8.19	8.25
835	NYSE	HMC	Wed, Sep 13, 1995	8.44	8.44	8.28	8.28
834	NYSE	HMC	Tue, Sep 12, 1995	8.63	8.69	8.59	8.69
833	NYSE	HMC	Mon, Sep 11, 1995	8.59	8.75	8.56	8.75
832	NYSE	HMC	Fri, Sep 8, 1995	8.44	8.56	8.44	8.56
831	NYSE	HMC	Thu, Sep 7, 1995	8.50	8.53	8.47	8.50
830	NYSE	HMC	Wed, Sep 6, 1995	8.59	8.63	8.53	8.53
829	NYSE	HMC	Tue, Sep 5, 1995	8.69	8.69	8.66	8.66
828	NYSE	HMC	Fri, Sep 1, 1995	8.78	8.88	8.78	8.84
827	NYSE	HMC	Thu, Aug 31, 1995	8.75	8.78	8.72	8.72
826	NYSE	HMC	Wed, Aug 30, 1995	8.50	8.56	8.50	8.50
825	NYSE	HMC	Tue, Aug 29, 1995	8.56	8.59	8.50	8.56
824	NYSE	HMC	Mon, Aug 28, 1995	8.63	8.63	8.56	8.56
823	NYSE	HMC	Fri, Aug 25, 1995	8.66	8.66	8.63	8.63
822	NYSE	HMC	Thu, Aug 24, 1995	8.69	8.75	8.66	8.72
821	NYSE	HMC	Wed, Aug 23, 1995	8.59	8.66	8.56	8.56
820	NYSE	HMC	Tue, Aug 22, 1995	8.69	8.72	8.59	8.59
819	NYSE	HMC	Mon, Aug 21, 1995	8.66	8.75	8.66	8.72
818	NYSE	HMC	Fri, Aug 18, 1995	8.78	8.78	8.66	8.66
817	NYSE	HMC	Thu, Aug 17, 1995	8.69	8.75	8.69	8.72
816	NYSE	HMC	Wed, Aug 16, 1995	8.66	8.72	8.63	8.69
815	NYSE	HMC	Tue, Aug 15, 1995	8.19	8.31	8.19	8.25
814	NYSE	HMC	Mon, Aug 14, 1995	8.16	8.22	8.16	8.19
813	NYSE	HMC	Fri, Aug 11, 1995	8.34	8.34	8.09	8.09
812	NYSE	HMC	Thu, Aug 10, 1995	8.34	8.34	8.25	8.28
811	NYSE	HMC	Wed, Aug 9, 1995	8.47	8.47	8.41	8.41
810	NYSE	HMC	Tue, Aug 8, 1995	8.34	8.47	8.34	8.44
809	NYSE	HMC	Mon, Aug 7, 1995	8.47	8.50	8.34	8.34
808	NYSE	HMC	Fri, Aug 4, 1995	8.44	8.44	8.34	8.34
807	NYSE	HMC	Thu, Aug 3, 1995	8.34	8.41	8.34	8.38
806	NYSE	HMC	Wed, Aug 2, 1995	8.00	8.06	8.00	8.03
805	NYSE	HMC	Tue, Aug 1, 1995	8.09	8.13	7.97	8.03
804	NYSE	HMC	Mon, Jul 31, 1995	8.09	8.16	8.09	8.09
803	NYSE	HMC	Fri, Jul 28, 1995	8.16	8.16	8.06	8.09
802	NYSE	HMC	Thu, Jul 27, 1995	8.06	8.22	8.06	8.22
801	NYSE	HMC	Wed, Jul 26, 1995	8.00	8.09	8.00	8.00
800	NYSE	HMC	Tue, Jul 25, 1995	8.09	8.09	8.00	8.00
799	NYSE	HMC	Mon, Jul 24, 1995	8.03	8.09	8.03	8.06
798	NYSE	HMC	Fri, Jul 21, 1995	8.00	8.03	7.94	7.97
797	NYSE	HMC	Thu, Jul 20, 1995	7.81	8.00	7.81	8.00
796	NYSE	HMC	Wed, Jul 19, 1995	8.13	8.13	7.78	7.94
795	NYSE	HMC	Tue, Jul 18, 1995	8.13	8.19	8.09	8.13
794	NYSE	HMC	Mon, Jul 17, 1995	8.13	8.22	8.13	8.13
793	NYSE	HMC	Fri, Jul 14, 1995	8.06	8.06	8.03	8.06
792	NYSE	HMC	Thu, Jul 13, 1995	8.06	8.09	8.00	8.03
791	NYSE	HMC	Wed, Jul 12, 1995	8.06	8.06	8.03	8.06
790	NYSE	HMC	Tue, Jul 11, 1995	8.25	8.25	8.19	8.19
789	NYSE	HMC	Mon, Jul 10, 1995	8.22	8.31	8.22	8.31
788	NYSE	HMC	Fri, Jul 7, 1995	8.06	8.16	8.03	8.13
787	NYSE	HMC	Thu, Jul 6, 1995	7.94	7.94	7.91	7.94
786	NYSE	HMC	Wed, Jul 5, 1995	7.75	7.78	7.75	7.78
785	NYSE	HMC	Mon, Jul 3, 1995	7.69	7.69	7.59	7.66
784	NYSE	HMC	Fri, Jun 30, 1995	7.63	7.69	7.63	7.69
783	NYSE	HMC	Thu, Jun 29, 1995	7.69	7.69	7.56	7.63
782	NYSE	HMC	Wed, Jun 28, 1995	7.41	7.84	7.41	7.84
781	NYSE	HMC	Tue, Jun 27, 1995	7.53	7.53	7.44	7.47
780	NYSE	HMC	Mon, Jun 26, 1995	7.63	7.63	7.50	7.50
779	NYSE	HMC	Fri, Jun 23, 1995	7.34	7.53	7.34	7.50
778	NYSE	HMC	Thu, Jun 22, 1995	7.22	7.34	7.22	7.28
777	NYSE	HMC	Wed, Jun 21, 1995	7.22	7.25	7.19	7.22
776	NYSE	HMC	Tue, Jun 20, 1995	7.22	7.28	7.16	7.16
775	NYSE	HMC	Mon, Jun 19, 1995	7.06	7.22	7.06	7.22
774	NYSE	HMC	Fri, Jun 16, 1995	7.06	7.09	7.03	7.06
773	NYSE	HMC	Thu, Jun 15, 1995	7.03	7.06	7.00	7.06
772	NYSE	HMC	Wed, Jun 14, 1995	7.03	7.06	7.03	7.06
771	NYSE	HMC	Tue, Jun 13, 1995	6.97	7.03	6.97	7.03
770	NYSE	HMC	Mon, Jun 12, 1995	6.97	6.97	6.88	6.91
769	NYSE	HMC	Fri, Jun 9, 1995	6.91	6.94	6.91	6.94
768	NYSE	HMC	Thu, Jun 8, 1995	7.13	7.16	7.13	7.16
767	NYSE	HMC	Wed, Jun 7, 1995	7.22	7.25	7.13	7.16
766	NYSE	HMC	Tue, Jun 6, 1995	7.16	7.19	7.16	7.16
765	NYSE	HMC	Mon, Jun 5, 1995	7.44	7.47	7.41	7.41
764	NYSE	HMC	Fri, Jun 2, 1995	7.44	7.50	7.44	7.50
763	NYSE	HMC	Thu, Jun 1, 1995	7.41	7.44	7.38	7.41
762	NYSE	HMC	Wed, May 31, 1995	7.63	7.63	7.56	7.59
761	NYSE	HMC	Tue, May 30, 1995	7.63	7.66	7.59	7.66
760	NYSE	HMC	Fri, May 26, 1995	7.56	7.59	7.50	7.59
759	NYSE	HMC	Thu, May 25, 1995	7.44	7.56	7.44	7.53
758	NYSE	HMC	Wed, May 24, 1995	7.31	7.38	7.31	7.38
757	NYSE	HMC	Tue, May 23, 1995	7.44	7.47	7.38	7.44
756	NYSE	HMC	Mon, May 22, 1995	7.47	7.47	7.44	7.47
755	NYSE	HMC	Fri, May 19, 1995	7.53	7.56	7.50	7.56
754	NYSE	HMC	Thu, May 18, 1995	7.53	7.59	7.53	7.53
753	NYSE	HMC	Wed, May 17, 1995	7.56	7.59	7.50	7.56
752	NYSE	HMC	Tue, May 16, 1995	7.59	7.59	7.50	7.59
751	NYSE	HMC	Mon, May 15, 1995	7.69	7.69	7.59	7.66
750	NYSE	HMC	Fri, May 12, 1995	7.66	7.66	7.53	7.66
749	NYSE	HMC	Thu, May 11, 1995	7.69	7.69	7.66	7.69
748	NYSE	HMC	Wed, May 10, 1995	7.88	7.91	7.84	7.88
747	NYSE	HMC	Tue, May 9, 1995	8.25	8.25	8.22	8.25
746	NYSE	HMC	Mon, May 8, 1995	8.34	8.41	8.28	8.34
745	NYSE	HMC	Fri, May 5, 1995	8.41	8.44	8.38	8.41
744	NYSE	HMC	Thu, May 4, 1995	8.38	8.50	8.34	8.41
743	NYSE	HMC	Wed, May 3, 1995	8.25	8.41	8.25	8.41
742	NYSE	HMC	Tue, May 2, 1995	8.25	8.28	8.25	8.25
741	NYSE	HMC	Mon, May 1, 1995	8.25	8.25	8.19	8.19
740	NYSE	HMC	Fri, Apr 28, 1995	8.22	8.22	8.16	8.19
739	NYSE	HMC	Thu, Apr 27, 1995	8.25	8.28	8.22	8.28
738	NYSE	HMC	Wed, Apr 26, 1995	8.38	8.38	8.31	8.31
737	NYSE	HMC	Tue, Apr 25, 1995	8.44	8.53	8.44	8.47
736	NYSE	HMC	Mon, Apr 24, 1995	8.44	8.50	8.41	8.41
735	NYSE	HMC	Fri, Apr 21, 1995	8.34	8.41	8.34	8.38
734	NYSE	HMC	Thu, Apr 20, 1995	8.31	8.38	8.25	8.25
733	NYSE	HMC	Wed, Apr 19, 1995	7.97	8.25	7.97	8.25
732	NYSE	HMC	Tue, Apr 18, 1995	8.34	8.38	8.31	8.34
731	NYSE	HMC	Mon, Apr 17, 1995	8.25	8.28	8.22	8.25
730	NYSE	HMC	Thu, Apr 13, 1995	8.16	8.25	8.16	8.19
729	NYSE	HMC	Wed, Apr 12, 1995	8.09	8.19	8.09	8.16
728	NYSE	HMC	Tue, Apr 11, 1995	8.06	8.06	7.94	8.00
727	NYSE	HMC	Mon, Apr 10, 1995	7.91	7.94	7.91	7.94
726	NYSE	HMC	Fri, Apr 7, 1995	7.84	7.88	7.84	7.84
725	NYSE	HMC	Thu, Apr 6, 1995	7.94	7.94	7.84	7.88
724	NYSE	HMC	Wed, Apr 5, 1995	7.97	8.13	7.97	8.06
723	NYSE	HMC	Tue, Apr 4, 1995	8.09	8.13	8.03	8.03
722	NYSE	HMC	Mon, Apr 3, 1995	8.16	8.19	8.09	8.13
721	NYSE	HMC	Fri, Mar 31, 1995	8.25	8.31	8.19	8.22
720	NYSE	HMC	Thu, Mar 30, 1995	8.09	8.13	8.06	8.13
719	NYSE	HMC	Wed, Mar 29, 1995	8.16	8.19	8.13	8.13
718	NYSE	HMC	Tue, Mar 28, 1995	8.22	8.22	8.16	8.16
717	NYSE	HMC	Mon, Mar 27, 1995	8.00	8.03	8.00	8.00
716	NYSE	HMC	Fri, Mar 24, 1995	7.63	7.69	7.63	7.69
715	NYSE	HMC	Thu, Mar 23, 1995	7.56	7.59	7.56	7.59
714	NYSE	HMC	Wed, Mar 22, 1995	7.59	7.63	7.53	7.56
713	NYSE	HMC	Tue, Mar 21, 1995	7.66	7.72	7.63	7.66
712	NYSE	HMC	Mon, Mar 20, 1995	7.63	7.72	7.63	7.72
711	NYSE	HMC	Fri, Mar 17, 1995	7.66	7.69	7.63	7.66
710	NYSE	HMC	Thu, Mar 16, 1995	7.88	7.88	7.75	7.75
709	NYSE	HMC	Wed, Mar 15, 1995	7.75	7.84	7.75	7.84
708	NYSE	HMC	Tue, Mar 14, 1995	7.56	7.56	7.47	7.50
707	NYSE	HMC	Mon, Mar 13, 1995	7.75	7.75	7.75	7.75
706	NYSE	HMC	Fri, Mar 10, 1995	7.78	7.78	7.66	7.72
705	NYSE	HMC	Thu, Mar 9, 1995	8.00	8.00	7.84	7.88
704	NYSE	HMC	Wed, Mar 8, 1995	8.03	8.06	7.94	8.00
703	NYSE	HMC	Tue, Mar 7, 1995	8.00	8.09	8.00	8.00
702	NYSE	HMC	Mon, Mar 6, 1995	7.94	7.97	7.94	7.97
701	NYSE	HMC	Fri, Mar 3, 1995	7.75	7.84	7.75	7.81
700	NYSE	HMC	Thu, Mar 2, 1995	7.78	7.81	7.72	7.72
699	NYSE	HMC	Wed, Mar 1, 1995	7.72	7.72	7.66	7.72
698	NYSE	HMC	Tue, Feb 28, 1995	7.69	7.72	7.69	7.72
697	NYSE	HMC	Mon, Feb 27, 1995	7.75	7.75	7.66	7.66
696	NYSE	HMC	Fri, Feb 24, 1995	7.94	7.94	7.84	7.88
695	NYSE	HMC	Thu, Feb 23, 1995	8.00	8.00	7.97	8.00
694	NYSE	HMC	Wed, Feb 22, 1995	7.97	8.00	7.94	8.00
693	NYSE	HMC	Tue, Feb 21, 1995	7.97	8.03	7.94	8.03
692	NYSE	HMC	Fri, Feb 17, 1995	7.81	7.97	7.81	7.97
691	NYSE	HMC	Thu, Feb 16, 1995	7.66	7.78	7.66	7.78
690	NYSE	HMC	Wed, Feb 15, 1995	7.75	7.84	7.75	7.84
689	NYSE	HMC	Tue, Feb 14, 1995	7.78	7.78	7.72	7.78
688	NYSE	HMC	Mon, Feb 13, 1995	7.72	7.75	7.72	7.75
687	NYSE	HMC	Fri, Feb 10, 1995	7.63	7.69	7.63	7.69
686	NYSE	HMC	Thu, Feb 9, 1995	7.69	7.69	7.63	7.63
685	NYSE	HMC	Wed, Feb 8, 1995	7.81	7.84	7.78	7.81
684	NYSE	HMC	Tue, Feb 7, 1995	7.88	7.88	7.72	7.81
683	NYSE	HMC	Mon, Feb 6, 1995	7.88	7.94	7.88	7.91
682	NYSE	HMC	Fri, Feb 3, 1995	7.69	7.81	7.69	7.81
681	NYSE	HMC	Thu, Feb 2, 1995	7.72	7.72	7.63	7.69
680	NYSE	HMC	Wed, Feb 1, 1995	7.75	7.75	7.72	7.75
679	NYSE	HMC	Tue, Jan 31, 1995	7.97	7.97	7.94	7.94
678	NYSE	HMC	Mon, Jan 30, 1995	8.19	8.19	8.16	8.19
677	NYSE	HMC	Fri, Jan 27, 1995	8.16	8.16	8.13	8.16
676	NYSE	HMC	Thu, Jan 26, 1995	8.19	8.19	8.13	8.19
675	NYSE	HMC	Wed, Jan 25, 1995	8.19	8.19	8.13	8.13
674	NYSE	HMC	Tue, Jan 24, 1995	8.09	8.19	8.09	8.16
673	NYSE	HMC	Mon, Jan 23, 1995	8.00	8.03	7.97	8.03
672	NYSE	HMC	Fri, Jan 20, 1995	8.28	8.31	8.28	8.31
671	NYSE	HMC	Thu, Jan 19, 1995	8.25	8.28	8.22	8.25
670	NYSE	HMC	Wed, Jan 18, 1995	8.66	8.66	8.59	8.63
669	NYSE	HMC	Tue, Jan 17, 1995	8.84	8.84	8.75	8.78
668	NYSE	HMC	Mon, Jan 16, 1995	8.97	8.97	8.91	8.97
667	NYSE	HMC	Fri, Jan 13, 1995	8.97	8.97	8.91	8.97
666	NYSE	HMC	Thu, Jan 12, 1995	8.91	8.94	8.91	8.91
665	NYSE	HMC	Wed, Jan 11, 1995	8.88	8.94	8.88	8.94
664	NYSE	HMC	Tue, Jan 10, 1995	8.84	8.91	8.78	8.88
663	NYSE	HMC	Mon, Jan 9, 1995	8.75	8.78	8.69	8.78
662	NYSE	HMC	Fri, Jan 6, 1995	8.78	8.78	8.66	8.66
661	NYSE	HMC	Thu, Jan 5, 1995	8.78	8.81	8.78	8.81
660	NYSE	HMC	Wed, Jan 4, 1995	8.88	8.88	8.81	8.88
659	NYSE	HMC	Tue, Jan 3, 1995	8.81	8.84	8.78	8.84
658	NYSE	HMC	Fri, Dec 30, 1994	8.81	8.94	8.81	8.88
657	NYSE	HMC	Thu, Dec 29, 1994	8.94	8.94	8.91	8.91
656	NYSE	HMC	Wed, Dec 28, 1994	8.88	8.88	8.78	8.81
655	NYSE	HMC	Tue, Dec 27, 1994	8.72	8.81	8.72	8.75
654	NYSE	HMC	Fri, Dec 23, 1994	8.69	8.75	8.69	8.75
653	NYSE	HMC	Thu, Dec 22, 1994	8.69	8.72	8.69	8.72
652	NYSE	HMC	Wed, Dec 21, 1994	8.53	8.63	8.53	8.56
651	NYSE	HMC	Tue, Dec 20, 1994	8.47	8.53	8.47	8.53
650	NYSE	HMC	Mon, Dec 19, 1994	8.47	8.47	8.41	8.44
649	NYSE	HMC	Fri, Dec 16, 1994	8.53	8.53	8.47	8.53
648	NYSE	HMC	Thu, Dec 15, 1994	8.53	8.56	8.44	8.56
647	NYSE	HMC	Wed, Dec 14, 1994	8.50	8.50	8.44	8.47
646	NYSE	HMC	Tue, Dec 13, 1994	8.50	8.50	8.47	8.47
645	NYSE	HMC	Mon, Dec 12, 1994	8.53	8.56	8.50	8.56
644	NYSE	HMC	Fri, Dec 9, 1994	8.53	8.53	8.47	8.47
643	NYSE	HMC	Thu, Dec 8, 1994	8.59	8.66	8.59	8.59
642	NYSE	HMC	Wed, Dec 7, 1994	8.56	8.63	8.56	8.63
641	NYSE	HMC	Tue, Dec 6, 1994	8.63	8.63	8.53	8.63
640	NYSE	HMC	Mon, Dec 5, 1994	8.50	8.63	8.50	8.59
639	NYSE	HMC	Fri, Dec 2, 1994	8.34	8.38	8.31	8.38
638	NYSE	HMC	Thu, Dec 1, 1994	8.41	8.41	8.31	8.31
637	NYSE	HMC	Wed, Nov 30, 1994	8.31	8.34	8.31	8.31
636	NYSE	HMC	Tue, Nov 29, 1994	8.31	8.31	8.25	8.25
635	NYSE	HMC	Mon, Nov 28, 1994	8.28	8.28	8.28	8.28
634	NYSE	HMC	Fri, Nov 25, 1994	8.38	8.38	8.31	8.31
633	NYSE	HMC	Wed, Nov 23, 1994	8.44	8.47	8.38	8.38
632	NYSE	HMC	Tue, Nov 22, 1994	8.66	8.66	8.47	8.47
631	NYSE	HMC	Mon, Nov 21, 1994	8.59	8.66	8.59	8.63
630	NYSE	HMC	Fri, Nov 18, 1994	8.56	8.59	8.53	8.59
629	NYSE	HMC	Thu, Nov 17, 1994	8.50	8.50	8.47	8.47
628	NYSE	HMC	Wed, Nov 16, 1994	8.63	8.63	8.50	8.50
627	NYSE	HMC	Tue, Nov 15, 1994	8.66	8.69	8.66	8.66
626	NYSE	HMC	Mon, Nov 14, 1994	8.59	8.63	8.59	8.63
625	NYSE	HMC	Fri, Nov 11, 1994	8.59	8.59	8.53	8.53
624	NYSE	HMC	Thu, Nov 10, 1994	8.53	8.59	8.53	8.59
623	NYSE	HMC	Wed, Nov 9, 1994	8.50	8.53	8.47	8.47
622	NYSE	HMC	Tue, Nov 8, 1994	8.56	8.59	8.56	8.56
621	NYSE	HMC	Mon, Nov 7, 1994	8.53	8.59	8.50	8.59
620	NYSE	HMC	Fri, Nov 4, 1994	8.66	8.66	8.56	8.59
619	NYSE	HMC	Thu, Nov 3, 1994	8.69	8.72	8.69	8.72
618	NYSE	HMC	Wed, Nov 2, 1994	8.75	8.75	8.72	8.72
617	NYSE	HMC	Tue, Nov 1, 1994	8.69	8.75	8.69	8.69
616	NYSE	HMC	Mon, Oct 31, 1994	8.72	8.72	8.69	8.72
615	NYSE	HMC	Fri, Oct 28, 1994	8.59	8.66	8.59	8.66
614	NYSE	HMC	Thu, Oct 27, 1994	8.69	8.81	8.69	8.75
613	NYSE	HMC	Wed, Oct 26, 1994	8.75	8.75	8.66	8.69
612	NYSE	HMC	Tue, Oct 25, 1994	8.78	8.84	8.78	8.84
611	NYSE	HMC	Mon, Oct 24, 1994	8.91	8.91	8.81	8.84
610	NYSE	HMC	Fri, Oct 21, 1994	8.84	8.94	8.81	8.94
609	NYSE	HMC	Thu, Oct 20, 1994	8.81	8.81	8.75	8.78
608	NYSE	HMC	Wed, Oct 19, 1994	8.78	8.81	8.75	8.75
607	NYSE	HMC	Tue, Oct 18, 1994	8.88	8.88	8.81	8.81
606	NYSE	HMC	Mon, Oct 17, 1994	8.88	8.94	8.88	8.91
605	NYSE	HMC	Fri, Oct 14, 1994	8.84	8.88	8.84	8.88
604	NYSE	HMC	Thu, Oct 13, 1994	8.88	8.88	8.81	8.81
603	NYSE	HMC	Wed, Oct 12, 1994	8.72	8.84	8.72	8.84
602	NYSE	HMC	Tue, Oct 11, 1994	8.84	8.84	8.72	8.75
601	NYSE	HMC	Mon, Oct 10, 1994	8.88	8.88	8.81	8.88
600	NYSE	HMC	Fri, Oct 7, 1994	8.81	8.88	8.78	8.88
599	NYSE	HMC	Thu, Oct 6, 1994	8.75	8.81	8.75	8.81
598	NYSE	HMC	Wed, Oct 5, 1994	8.59	8.63	8.56	8.63
597	NYSE	HMC	Tue, Oct 4, 1994	8.34	8.34	8.31	8.31
596	NYSE	HMC	Mon, Oct 3, 1994	8.34	8.38	8.31	8.31
595	NYSE	HMC	Fri, Sep 30, 1994	8.28	8.41	8.28	8.34
594	NYSE	HMC	Thu, Sep 29, 1994	8.34	8.41	8.34	8.34
593	NYSE	HMC	Wed, Sep 28, 1994	8.22	8.34	8.22	8.28
592	NYSE	HMC	Tue, Sep 27, 1994	8.22	8.22	8.22	8.22
591	NYSE	HMC	Mon, Sep 26, 1994	8.34	8.38	8.34	8.38
590	NYSE	HMC	Fri, Sep 23, 1994	8.41	8.41	8.34	8.34
589	NYSE	HMC	Thu, Sep 22, 1994	8.41	8.44	8.38	8.38
588	NYSE	HMC	Wed, Sep 21, 1994	8.38	8.44	8.38	8.41
587	NYSE	HMC	Tue, Sep 20, 1994	8.38	8.44	8.38	8.41
586	NYSE	HMC	Mon, Sep 19, 1994	8.16	8.16	8.13	8.16
585	NYSE	HMC	Fri, Sep 16, 1994	8.13	8.16	8.13	8.16
584	NYSE	HMC	Thu, Sep 15, 1994	8.16	8.16	8.13	8.16
583	NYSE	HMC	Wed, Sep 14, 1994	8.09	8.16	8.09	8.16
582	NYSE	HMC	Tue, Sep 13, 1994	8.09	8.16	8.09	8.16
581	NYSE	HMC	Mon, Sep 12, 1994	7.94	7.97	7.94	7.94
580	NYSE	HMC	Fri, Sep 9, 1994	8.00	8.09	7.91	8.00
579	NYSE	HMC	Thu, Sep 8, 1994	8.13	8.16	8.09	8.16
578	NYSE	HMC	Wed, Sep 7, 1994	8.13	8.13	8.06	8.06
577	NYSE	HMC	Tue, Sep 6, 1994	8.34	8.34	8.19	8.19
576	NYSE	HMC	Fri, Sep 2, 1994	8.38	8.38	8.31	8.31
575	NYSE	HMC	Thu, Sep 1, 1994	8.28	8.34	8.28	8.31
574	NYSE	HMC	Wed, Aug 31, 1994	8.22	8.25	8.22	8.22
573	NYSE	HMC	Tue, Aug 30, 1994	8.25	8.25	8.16	8.22
572	NYSE	HMC	Mon, Aug 29, 1994	8.28	8.28	8.25	8.25
571	NYSE	HMC	Fri, Aug 26, 1994	8.34	8.38	8.34	8.38
570	NYSE	HMC	Thu, Aug 25, 1994	8.56	8.56	8.47	8.47
569	NYSE	HMC	Wed, Aug 24, 1994	8.59	8.59	8.56	8.56
568	NYSE	HMC	Tue, Aug 23, 1994	8.50	8.53	8.50	8.50
567	NYSE	HMC	Mon, Aug 22, 1994	8.56	8.56	8.47	8.53
566	NYSE	HMC	Fri, Aug 19, 1994	8.50	8.59	8.50	8.59
565	NYSE	HMC	Thu, Aug 18, 1994	8.63	8.69	8.63	8.63
564	NYSE	HMC	Wed, Aug 17, 1994	8.66	8.66	8.56	8.56
563	NYSE	HMC	Tue, Aug 16, 1994	8.50	8.63	8.50	8.59
562	NYSE	HMC	Mon, Aug 15, 1994	8.56	8.56	8.47	8.47
561	NYSE	HMC	Fri, Aug 12, 1994	8.56	8.56	8.53	8.56
560	NYSE	HMC	Thu, Aug 11, 1994	8.56	8.69	8.56	8.63
559	NYSE	HMC	Wed, Aug 10, 1994	8.53	8.63	8.53	8.56
558	NYSE	HMC	Tue, Aug 9, 1994	8.56	8.59	8.53	8.56
557	NYSE	HMC	Mon, Aug 8, 1994	8.50	8.66	8.50	8.66
556	NYSE	HMC	Fri, Aug 5, 1994	8.63	8.63	8.53	8.56
555	NYSE	HMC	Thu, Aug 4, 1994	8.72	8.72	8.63	8.63
554	NYSE	HMC	Wed, Aug 3, 1994	8.69	8.72	8.69	8.72
553	NYSE	HMC	Tue, Aug 2, 1994	8.69	8.75	8.69	8.75
552	NYSE	HMC	Mon, Aug 1, 1994	8.69	8.72	8.66	8.66
551	NYSE	HMC	Fri, Jul 29, 1994	8.69	8.72	8.69	8.69
550	NYSE	HMC	Thu, Jul 28, 1994	8.59	8.69	8.59	8.69
549	NYSE	HMC	Wed, Jul 27, 1994	8.59	8.63	8.53	8.59
548	NYSE	HMC	Tue, Jul 26, 1994	8.72	8.72	8.66	8.66
547	NYSE	HMC	Mon, Jul 25, 1994	8.78	8.78	8.69	8.69
546	NYSE	HMC	Fri, Jul 22, 1994	8.97	8.97	8.94	8.94
545	NYSE	HMC	Thu, Jul 21, 1994	9.13	9.13	9.09	9.09
544	NYSE	HMC	Wed, Jul 20, 1994	9.09	9.13	9.06	9.13
543	NYSE	HMC	Tue, Jul 19, 1994	9.13	9.13	9.09	9.09
542	NYSE	HMC	Mon, Jul 18, 1994	9.16	9.16	9.09	9.13
541	NYSE	HMC	Fri, Jul 15, 1994	9.22	9.25	9.13	9.25
540	NYSE	HMC	Thu, Jul 14, 1994	9.00	9.06	9.00	9.00
539	NYSE	HMC	Wed, Jul 13, 1994	8.88	8.94	8.88	8.94
538	NYSE	HMC	Tue, Jul 12, 1994	8.97	8.97	8.91	8.94
537	NYSE	HMC	Mon, Jul 11, 1994	8.91	8.97	8.91	8.97
536	NYSE	HMC	Fri, Jul 8, 1994	8.88	8.94	8.84	8.88
535	NYSE	HMC	Thu, Jul 7, 1994	8.88	8.91	8.88	8.91
534	NYSE	HMC	Wed, Jul 6, 1994	8.97	8.97	8.91	8.91
533	NYSE	HMC	Tue, Jul 5, 1994	8.94	9.09	8.94	9.03
532	NYSE	HMC	Fri, Jul 1, 1994	8.72	8.75	8.72	8.75
531	NYSE	HMC	Thu, Jun 30, 1994	8.84	8.84	8.78	8.78
530	NYSE	HMC	Wed, Jun 29, 1994	9.03	9.03	9.00	9.00
529	NYSE	HMC	Tue, Jun 28, 1994	9.16	9.16	9.00	9.00
528	NYSE	HMC	Mon, Jun 27, 1994	9.19	9.19	9.09	9.19
527	NYSE	HMC	Fri, Jun 24, 1994	9.25	9.28	9.19	9.25
526	NYSE	HMC	Thu, Jun 23, 1994	9.25	9.25	9.19	9.25
525	NYSE	HMC	Wed, Jun 22, 1994	9.28	9.28	9.22	9.25
524	NYSE	HMC	Tue, Jun 21, 1994	9.34	9.34	9.25	9.25
523	NYSE	HMC	Mon, Jun 20, 1994	9.25	9.34	9.25	9.34
522	NYSE	HMC	Fri, Jun 17, 1994	9.34	9.38	9.31	9.31
521	NYSE	HMC	Thu, Jun 16, 1994	9.34	9.34	9.28	9.34
520	NYSE	HMC	Wed, Jun 15, 1994	9.34	9.38	9.34	9.38
519	NYSE	HMC	Tue, Jun 14, 1994	9.34	9.44	9.34	9.41
518	NYSE	HMC	Mon, Jun 13, 1994	9.28	9.38	9.28	9.38
517	NYSE	HMC	Fri, Jun 10, 1994	9.31	9.34	9.25	9.28
516	NYSE	HMC	Thu, Jun 9, 1994	9.28	9.34	9.25	9.34
515	NYSE	HMC	Wed, Jun 8, 1994	9.34	9.38	9.25	9.25
514	NYSE	HMC	Tue, Jun 7, 1994	9.13	9.25	9.09	9.19
513	NYSE	HMC	Mon, Jun 6, 1994	9.00	9.00	8.97	8.97
512	NYSE	HMC	Fri, Jun 3, 1994	9.16	9.22	9.13	9.16
511	NYSE	HMC	Thu, Jun 2, 1994	9.22	9.31	9.19	9.31
510	NYSE	HMC	Wed, Jun 1, 1994	9.13	9.22	9.13	9.13
509	NYSE	HMC	Tue, May 31, 1994	9.03	9.03	8.97	9.03
508	NYSE	HMC	Fri, May 27, 1994	8.91	9.06	8.91	9.06
507	NYSE	HMC	Thu, May 26, 1994	8.94	8.94	8.81	8.84
506	NYSE	HMC	Wed, May 25, 1994	8.91	8.94	8.88	8.91
505	NYSE	HMC	Tue, May 24, 1994	8.72	8.84	8.69	8.81
504	NYSE	HMC	Mon, May 23, 1994	8.44	8.53	8.44	8.53
503	NYSE	HMC	Fri, May 20, 1994	8.34	8.41	8.34	8.34
502	NYSE	HMC	Thu, May 19, 1994	8.25	8.25	8.22	8.22
501	NYSE	HMC	Wed, May 18, 1994	8.25	8.31	8.22	8.25
500	NYSE	HMC	Tue, May 17, 1994	8.34	8.34	8.28	8.31
499	NYSE	HMC	Mon, May 16, 1994	8.38	8.41	8.28	8.28
498	NYSE	HMC	Fri, May 13, 1994	8.50	8.50	8.44	8.44
497	NYSE	HMC	Thu, May 12, 1994	8.56	8.56	8.50	8.56
496	NYSE	HMC	Wed, May 11, 1994	8.56	8.56	8.50	8.50
495	NYSE	HMC	Tue, May 10, 1994	8.38	8.44	8.38	8.38
494	NYSE	HMC	Mon, May 9, 1994	8.31	8.34	8.28	8.31
493	NYSE	HMC	Fri, May 6, 1994	8.22	8.31	8.22	8.22
492	NYSE	HMC	Thu, May 5, 1994	8.19	8.22	8.16	8.22
491	NYSE	HMC	Wed, May 4, 1994	8.25	8.25	8.22	8.22
490	NYSE	HMC	Tue, May 3, 1994	8.28	8.28	8.19	8.22
489	NYSE	HMC	Mon, May 2, 1994	8.25	8.25	8.25	8.25
488	NYSE	HMC	Fri, Apr 29, 1994	8.28	8.28	8.22	8.25
487	NYSE	HMC	Thu, Apr 28, 1994	8.25	8.31	8.25	8.28
486	NYSE	HMC	Tue, Apr 26, 1994	8.28	8.28	8.19	8.19
485	NYSE	HMC	Mon, Apr 25, 1994	8.38	8.38	8.38	8.38
484	NYSE	HMC	Fri, Apr 22, 1994	8.28	8.41	8.28	8.38
483	NYSE	HMC	Thu, Apr 21, 1994	8.34	8.34	8.31	8.31
482	NYSE	HMC	Wed, Apr 20, 1994	8.34	8.38	8.28	8.34
481	NYSE	HMC	Tue, Apr 19, 1994	8.53	8.63	8.47	8.53
480	NYSE	HMC	Mon, Apr 18, 1994	8.44	8.44	8.38	8.44
479	NYSE	HMC	Fri, Apr 15, 1994	8.44	8.47	8.44	8.44
478	NYSE	HMC	Thu, Apr 14, 1994	8.38	8.41	8.34	8.34
477	NYSE	HMC	Wed, Apr 13, 1994	8.44	8.50	8.41	8.44
476	NYSE	HMC	Tue, Apr 12, 1994	8.28	8.28	8.28	8.28
475	NYSE	HMC	Mon, Apr 11, 1994	8.34	8.34	8.28	8.28
474	NYSE	HMC	Fri, Apr 8, 1994	8.09	8.13	8.06	8.13
473	NYSE	HMC	Thu, Apr 7, 1994	8.13	8.13	8.03	8.09
472	NYSE	HMC	Wed, Apr 6, 1994	8.09	8.09	8.00	8.03
471	NYSE	HMC	Tue, Apr 5, 1994	8.16	8.34	8.16	8.28
470	NYSE	HMC	Mon, Apr 4, 1994	8.06	8.25	8.00	8.13
469	NYSE	HMC	Thu, Mar 31, 1994	8.06	8.09	8.00	8.09
468	NYSE	HMC	Wed, Mar 30, 1994	8.25	8.28	8.25	8.25
467	NYSE	HMC	Tue, Mar 29, 1994	8.31	8.31	8.31	8.31
466	NYSE	HMC	Mon, Mar 28, 1994	8.25	8.31	8.25	8.31
465	NYSE	HMC	Fri, Mar 25, 1994	8.13	8.13	8.03	8.03
464	NYSE	HMC	Thu, Mar 24, 1994	8.19	8.19	8.06	8.06
463	NYSE	HMC	Wed, Mar 23, 1994	8.28	8.28	8.22	8.22
462	NYSE	HMC	Tue, Mar 22, 1994	8.22	8.31	8.22	8.31
461	NYSE	HMC	Mon, Mar 21, 1994	8.22	8.25	8.22	8.22
460	NYSE	HMC	Fri, Mar 18, 1994	8.25	8.31	8.25	8.28
459	NYSE	HMC	Thu, Mar 17, 1994	8.38	8.38	8.25	8.28
458	NYSE	HMC	Wed, Mar 16, 1994	8.25	8.25	8.16	8.16
457	NYSE	HMC	Tue, Mar 15, 1994	8.31	8.38	8.31	8.34
456	NYSE	HMC	Mon, Mar 14, 1994	8.38	8.44	8.31	8.38
455	NYSE	HMC	Fri, Mar 11, 1994	8.22	8.25	8.19	8.25
454	NYSE	HMC	Thu, Mar 10, 1994	8.22	8.25	8.22	8.22
453	NYSE	HMC	Wed, Mar 9, 1994	8.28	8.28	8.19	8.19
452	NYSE	HMC	Tue, Mar 8, 1994	8.38	8.38	8.28	8.28
451	NYSE	HMC	Mon, Mar 7, 1994	8.28	8.34	8.28	8.31
450	NYSE	HMC	Fri, Mar 4, 1994	8.28	8.31	8.28	8.31
449	NYSE	HMC	Thu, Mar 3, 1994	8.31	8.38	8.31	8.34
448	NYSE	HMC	Wed, Mar 2, 1994	8.34	8.34	8.25	8.28
447	NYSE	HMC	Tue, Mar 1, 1994	8.44	8.47	8.38	8.47
446	NYSE	HMC	Mon, Feb 28, 1994	8.47	8.50	8.41	8.44
445	NYSE	HMC	Fri, Feb 25, 1994	8.19	8.50	8.19	8.50
444	NYSE	HMC	Thu, Feb 24, 1994	8.09	8.13	8.06	8.09
443	NYSE	HMC	Wed, Feb 23, 1994	8.09	8.09	8.06	8.06
442	NYSE	HMC	Tue, Feb 22, 1994	7.88	7.94	7.88	7.88
441	NYSE	HMC	Fri, Feb 18, 1994	7.75	7.78	7.75	7.75
440	NYSE	HMC	Thu, Feb 17, 1994	7.69	7.78	7.69	7.69
439	NYSE	HMC	Wed, Feb 16, 1994	7.66	7.66	7.59	7.66
438	NYSE	HMC	Tue, Feb 15, 1994	7.63	7.66	7.63	7.66
437	NYSE	HMC	Mon, Feb 14, 1994	7.63	7.72	7.63	7.66
436	NYSE	HMC	Fri, Feb 11, 1994	7.53	7.56	7.53	7.53
435	NYSE	HMC	Thu, Feb 10, 1994	7.50	7.53	7.50	7.53
434	NYSE	HMC	Wed, Feb 9, 1994	7.50	7.56	7.50	7.50
433	NYSE	HMC	Tue, Feb 8, 1994	7.53	7.56	7.47	7.50
432	NYSE	HMC	Mon, Feb 7, 1994	7.31	7.44	7.31	7.41
431	NYSE	HMC	Fri, Feb 4, 1994	7.38	7.38	7.25	7.25
430	NYSE	HMC	Thu, Feb 3, 1994	7.22	7.31	7.13	7.28
429	NYSE	HMC	Wed, Feb 2, 1994	7.66	7.66	7.56	7.63
428	NYSE	HMC	Tue, Feb 1, 1994	7.84	7.91	7.78	7.84
427	NYSE	HMC	Mon, Jan 31, 1994	8.00	8.19	7.97	8.16
426	NYSE	HMC	Fri, Jan 28, 1994	7.56	7.88	7.50	7.75
425	NYSE	HMC	Thu, Jan 27, 1994	7.38	7.38	7.34	7.38
424	NYSE	HMC	Wed, Jan 26, 1994	7.28	7.38	7.28	7.31
423	NYSE	HMC	Tue, Jan 25, 1994	7.19	7.22	7.13	7.16
422	NYSE	HMC	Mon, Jan 24, 1994	7.00	7.00	7.00	7.00
421	NYSE	HMC	Fri, Jan 21, 1994	7.09	7.09	6.94	6.97
420	NYSE	HMC	Thu, Jan 20, 1994	7.19	7.25	7.19	7.22
419	NYSE	HMC	Wed, Jan 19, 1994	7.31	7.34	7.28	7.28
418	NYSE	HMC	Tue, Jan 18, 1994	7.25	7.28	7.22	7.22
417	NYSE	HMC	Mon, Jan 17, 1994	7.22	7.28	7.22	7.25
416	NYSE	HMC	Fri, Jan 14, 1994	7.13	7.16	7.06	7.16
415	NYSE	HMC	Thu, Jan 13, 1994	6.97	6.97	6.94	6.97
414	NYSE	HMC	Wed, Jan 12, 1994	7.09	7.09	7.00	7.00
413	NYSE	HMC	Tue, Jan 11, 1994	7.13	7.13	7.03	7.06
412	NYSE	HMC	Mon, Jan 10, 1994	7.09	7.19	7.09	7.13
411	NYSE	HMC	Fri, Jan 7, 1994	7.13	7.16	7.09	7.09
410	NYSE	HMC	Thu, Jan 6, 1994	7.13	7.16	7.13	7.13
409	NYSE	HMC	Wed, Jan 5, 1994	7.13	7.25	7.13	7.25
408	NYSE	HMC	Tue, Jan 4, 1994	6.84	6.91	6.84	6.88
407	NYSE	HMC	Mon, Jan 3, 1994	6.81	6.84	6.78	6.81
406	NYSE	HMC	Fri, Dec 31, 1993	6.81	6.84	6.81	6.81
405	NYSE	HMC	Thu, Dec 30, 1993	6.75	6.81	6.72	6.78
404	NYSE	HMC	Wed, Dec 29, 1993	6.66	6.78	6.66	6.78
403	NYSE	HMC	Tue, Dec 28, 1993	6.59	6.66	6.56	6.59
402	NYSE	HMC	Mon, Dec 27, 1993	6.50	6.50	6.47	6.50
401	NYSE	HMC	Thu, Dec 23, 1993	6.66	6.66	6.66	6.66
400	NYSE	HMC	Wed, Dec 22, 1993	6.66	6.72	6.66	6.66
399	NYSE	HMC	Tue, Dec 21, 1993	6.69	6.72	6.63	6.72
398	NYSE	HMC	Mon, Dec 20, 1993	6.69	6.81	6.66	6.75
397	NYSE	HMC	Fri, Dec 17, 1993	7.00	7.00	6.94	7.00
396	NYSE	HMC	Thu, Dec 16, 1993	6.97	7.06	6.97	7.06
395	NYSE	HMC	Wed, Dec 15, 1993	6.84	6.91	6.84	6.88
394	NYSE	HMC	Tue, Dec 14, 1993	6.75	6.75	6.69	6.69
393	NYSE	HMC	Mon, Dec 13, 1993	6.75	6.81	6.75	6.75
392	NYSE	HMC	Fri, Dec 10, 1993	6.59	6.59	6.50	6.50
391	NYSE	HMC	Thu, Dec 9, 1993	6.31	6.38	6.28	6.34
390	NYSE	HMC	Wed, Dec 8, 1993	6.19	6.19	6.16	6.19
389	NYSE	HMC	Tue, Dec 7, 1993	6.44	6.44	6.31	6.31
388	NYSE	HMC	Mon, Dec 6, 1993	6.38	6.38	6.31	6.38
387	NYSE	HMC	Fri, Dec 3, 1993	6.41	6.47	6.41	6.47
386	NYSE	HMC	Thu, Dec 2, 1993	6.47	6.47	6.41	6.47
385	NYSE	HMC	Wed, Dec 1, 1993	6.59	6.69	6.59	6.63
384	NYSE	HMC	Tue, Nov 30, 1993	6.28	6.34	6.28	6.28
383	NYSE	HMC	Mon, Nov 29, 1993	6.06	6.22	6.06	6.16
382	NYSE	HMC	Fri, Nov 26, 1993	6.22	6.22	6.22	6.22
381	NYSE	HMC	Wed, Nov 24, 1993	6.19	6.28	6.09	6.28
380	NYSE	HMC	Tue, Nov 23, 1993	6.41	6.47	6.41	6.47
379	NYSE	HMC	Mon, Nov 22, 1993	6.34	6.47	6.34	6.44
378	NYSE	HMC	Fri, Nov 19, 1993	6.75	6.78	6.75	6.78
377	NYSE	HMC	Thu, Nov 18, 1993	6.88	6.94	6.88	6.94
376	NYSE	HMC	Wed, Nov 17, 1993	7.00	7.00	6.91	6.91
375	NYSE	HMC	Tue, Nov 16, 1993	7.06	7.13	7.06	7.13
374	NYSE	HMC	Mon, Nov 15, 1993	7.09	7.09	6.88	6.88
373	NYSE	HMC	Fri, Nov 12, 1993	7.13	7.19	7.09	7.19
372	NYSE	HMC	Thu, Nov 11, 1993	6.94	6.97	6.94	6.97
371	NYSE	HMC	Wed, Nov 10, 1993	6.94	6.94	6.84	6.88
370	NYSE	HMC	Tue, Nov 9, 1993	7.00	7.00	6.94	6.97
369	NYSE	HMC	Mon, Nov 8, 1993	7.13	7.13	7.09	7.09
368	NYSE	HMC	Fri, Nov 5, 1993	7.09	7.09	7.09	7.09
367	NYSE	HMC	Thu, Nov 4, 1993	7.31	7.38	7.25	7.25
366	NYSE	HMC	Wed, Nov 3, 1993	7.53	7.59	7.53	7.53
365	NYSE	HMC	Tue, Nov 2, 1993	7.44	7.56	7.44	7.53
364	NYSE	HMC	Mon, Nov 1, 1993	7.34	7.44	7.34	7.38
363	NYSE	HMC	Fri, Oct 29, 1993	7.34	7.38	7.31	7.38
362	NYSE	HMC	Thu, Oct 28, 1993	7.22	7.28	7.16	7.25
361	NYSE	HMC	Wed, Oct 27, 1993	7.34	7.34	7.25	7.25
360	NYSE	HMC	Tue, Oct 26, 1993	7.38	7.41	7.34	7.34
359	NYSE	HMC	Mon, Oct 25, 1993	7.47	7.47	7.41	7.47
358	NYSE	HMC	Fri, Oct 22, 1993	7.38	7.44	7.38	7.38
357	NYSE	HMC	Thu, Oct 21, 1993	7.50	7.53	7.47	7.47
356	NYSE	HMC	Wed, Oct 20, 1993	7.56	7.63	7.56	7.63
355	NYSE	HMC	Tue, Oct 19, 1993	7.50	7.56	7.50	7.50
354	NYSE	HMC	Mon, Oct 18, 1993	7.47	7.53	7.44	7.47
353	NYSE	HMC	Fri, Oct 15, 1993	7.44	7.47	7.44	7.44
352	NYSE	HMC	Thu, Oct 14, 1993	7.38	7.38	7.28	7.31
351	NYSE	HMC	Wed, Oct 13, 1993	7.44	7.44	7.41	7.41
350	NYSE	HMC	Tue, Oct 12, 1993	7.50	7.53	7.44	7.44
349	NYSE	HMC	Mon, Oct 11, 1993	7.66	7.66	7.56	7.56
348	NYSE	HMC	Fri, Oct 8, 1993	7.72	7.72	7.63	7.63
347	NYSE	HMC	Thu, Oct 7, 1993	7.81	7.84	7.78	7.78
346	NYSE	HMC	Wed, Oct 6, 1993	7.59	7.63	7.59	7.59
345	NYSE	HMC	Tue, Oct 5, 1993	7.38	7.38	7.34	7.34
344	NYSE	HMC	Mon, Oct 4, 1993	7.22	7.25	7.22	7.22
343	NYSE	HMC	Fri, Oct 1, 1993	7.16	7.16	7.06	7.09
342	NYSE	HMC	Thu, Sep 30, 1993	7.19	7.19	7.16	7.16
341	NYSE	HMC	Wed, Sep 29, 1993	7.19	7.19	7.13	7.13
340	NYSE	HMC	Tue, Sep 28, 1993	7.09	7.19	7.09	7.19
339	NYSE	HMC	Mon, Sep 27, 1993	7.03	7.03	6.97	7.00
338	NYSE	HMC	Fri, Sep 24, 1993	6.97	7.13	6.97	7.03
337	NYSE	HMC	Thu, Sep 23, 1993	6.91	6.97	6.91	6.94
336	NYSE	HMC	Wed, Sep 22, 1993	6.97	7.00	6.94	6.94
335	NYSE	HMC	Tue, Sep 21, 1993	6.94	6.94	6.84	6.88
334	NYSE	HMC	Mon, Sep 20, 1993	6.91	6.94	6.91	6.94
333	NYSE	HMC	Fri, Sep 17, 1993	6.97	7.00	6.94	6.94
332	NYSE	HMC	Thu, Sep 16, 1993	7.03	7.03	7.00	7.00
331	NYSE	HMC	Wed, Sep 15, 1993	7.03	7.13	7.03	7.06
330	NYSE	HMC	Tue, Sep 14, 1993	7.06	7.09	7.06	7.06
329	NYSE	HMC	Mon, Sep 13, 1993	7.06	7.09	7.06	7.09
328	NYSE	HMC	Fri, Sep 10, 1993	7.03	7.06	7.03	7.06
327	NYSE	HMC	Thu, Sep 9, 1993	7.06	7.09	7.03	7.06
326	NYSE	HMC	Wed, Sep 8, 1993	7.16	7.16	7.09	7.13
325	NYSE	HMC	Tue, Sep 7, 1993	7.31	7.31	7.22	7.22
324	NYSE	HMC	Fri, Sep 3, 1993	7.16	7.34	7.16	7.31
323	NYSE	HMC	Thu, Sep 2, 1993	7.09	7.16	7.09	7.13
322	NYSE	HMC	Wed, Sep 1, 1993	6.97	7.03	6.97	7.00
321	NYSE	HMC	Tue, Aug 31, 1993	6.94	7.03	6.94	7.00
320	NYSE	HMC	Mon, Aug 30, 1993	6.94	6.97	6.94	6.97
319	NYSE	HMC	Fri, Aug 27, 1993	6.91	6.97	6.91	6.97
318	NYSE	HMC	Thu, Aug 26, 1993	6.66	6.72	6.66	6.69
317	NYSE	HMC	Wed, Aug 25, 1993	6.59	6.66	6.59	6.66
316	NYSE	HMC	Tue, Aug 24, 1993	6.53	6.66	6.53	6.59
315	NYSE	HMC	Mon, Aug 23, 1993	6.53	6.59	6.53	6.56
314	NYSE	HMC	Fri, Aug 20, 1993	6.59	6.59	6.50	6.53
313	NYSE	HMC	Thu, Aug 19, 1993	6.72	6.72	6.53	6.59
312	NYSE	HMC	Wed, Aug 18, 1993	6.78	6.78	6.72	6.75
311	NYSE	HMC	Tue, Aug 17, 1993	6.66	6.78	6.66	6.78
310	NYSE	HMC	Mon, Aug 16, 1993	6.69	6.69	6.66	6.69
309	NYSE	HMC	Fri, Aug 13, 1993	6.56	6.56	6.50	6.53
308	NYSE	HMC	Thu, Aug 12, 1993	6.66	6.66	6.59	6.63
307	NYSE	HMC	Wed, Aug 11, 1993	6.59	6.72	6.59	6.72
306	NYSE	HMC	Tue, Aug 10, 1993	6.53	6.53	6.50	6.50
305	NYSE	HMC	Mon, Aug 9, 1993	6.56	6.66	6.53	6.63
304	NYSE	HMC	Fri, Aug 6, 1993	6.50	6.56	6.50	6.53
303	NYSE	HMC	Thu, Aug 5, 1993	6.63	6.63	6.56	6.56
302	NYSE	HMC	Wed, Aug 4, 1993	6.63	6.66	6.59	6.63
301	NYSE	HMC	Tue, Aug 3, 1993	6.56	6.59	6.56	6.59
300	NYSE	HMC	Mon, Aug 2, 1993	6.53	6.56	6.47	6.47
299	NYSE	HMC	Fri, Jul 30, 1993	6.47	6.53	6.47	6.50
298	NYSE	HMC	Thu, Jul 29, 1993	6.47	6.53	6.44	6.44
297	NYSE	HMC	Wed, Jul 28, 1993	6.31	6.31	6.25	6.25
296	NYSE	HMC	Tue, Jul 27, 1993	6.22	6.28	6.22	6.22
295	NYSE	HMC	Mon, Jul 26, 1993	6.22	6.25	6.22	6.22
294	NYSE	HMC	Fri, Jul 23, 1993	6.22	6.22	6.16	6.22
293	NYSE	HMC	Thu, Jul 22, 1993	6.16	6.25	6.13	6.25
292	NYSE	HMC	Wed, Jul 21, 1993	6.13	6.13	6.09	6.09
291	NYSE	HMC	Tue, Jul 20, 1993	6.13	6.19	6.09	6.13
290	NYSE	HMC	Mon, Jul 19, 1993	6.22	6.28	6.22	6.22
289	NYSE	HMC	Fri, Jul 16, 1993	6.00	6.06	6.00	6.06
288	NYSE	HMC	Thu, Jul 15, 1993	6.00	6.03	6.00	6.03
287	NYSE	HMC	Wed, Jul 14, 1993	5.97	5.97	5.91	5.91
286	NYSE	HMC	Tue, Jul 13, 1993	6.16	6.16	6.09	6.09
285	NYSE	HMC	Mon, Jul 12, 1993	6.19	6.22	6.16	6.16
284	NYSE	HMC	Fri, Jul 9, 1993	6.03	6.03	5.97	5.97
283	NYSE	HMC	Thu, Jul 8, 1993	5.84	5.94	5.84	5.91
282	NYSE	HMC	Wed, Jul 7, 1993	5.81	5.88	5.75	5.88
281	NYSE	HMC	Tue, Jul 6, 1993	5.94	6.00	5.94	6.00
280	NYSE	HMC	Fri, Jul 2, 1993	5.81	5.81	5.75	5.78
279	NYSE	HMC	Thu, Jul 1, 1993	6.00	6.03	5.97	5.97
278	NYSE	HMC	Wed, Jun 30, 1993	5.78	5.88	5.78	5.78
277	NYSE	HMC	Tue, Jun 29, 1993	5.97	5.97	5.84	5.84
276	NYSE	HMC	Mon, Jun 28, 1993	5.94	5.94	5.94	5.94
275	NYSE	HMC	Fri, Jun 25, 1993	5.97	5.97	5.94	5.94
274	NYSE	HMC	Thu, Jun 24, 1993	6.00	6.03	5.97	6.03
273	NYSE	HMC	Wed, Jun 23, 1993	5.97	5.97	5.84	5.88
272	NYSE	HMC	Tue, Jun 22, 1993	6.00	6.03	5.97	5.97
271	NYSE	HMC	Mon, Jun 21, 1993	5.88	5.97	5.88	5.88
270	NYSE	HMC	Fri, Jun 18, 1993	6.38	6.38	6.28	6.28
269	NYSE	HMC	Thu, Jun 17, 1993	6.44	6.44	6.44	6.44
268	NYSE	HMC	Wed, Jun 16, 1993	6.38	6.41	6.38	6.38
267	NYSE	HMC	Tue, Jun 15, 1993	6.41	6.41	6.38	6.38
266	NYSE	HMC	Mon, Jun 14, 1993	6.44	6.47	6.44	6.44
265	NYSE	HMC	Fri, Jun 11, 1993	6.47	6.47	6.38	6.38
264	NYSE	HMC	Thu, Jun 10, 1993	6.44	6.47	6.44	6.44
263	NYSE	HMC	Wed, Jun 9, 1993	6.47	6.47	6.34	6.34
262	NYSE	HMC	Tue, Jun 8, 1993	6.34	6.47	6.34	6.47
261	NYSE	HMC	Mon, Jun 7, 1993	6.44	6.50	6.44	6.47
260	NYSE	HMC	Fri, Jun 4, 1993	6.47	6.50	6.41	6.41
259	NYSE	HMC	Thu, Jun 3, 1993	6.41	6.50	6.38	6.50
258	NYSE	HMC	Wed, Jun 2, 1993	6.19	6.28	6.19	6.28
257	NYSE	HMC	Tue, Jun 1, 1993	6.19	6.19	6.13	6.16
256	NYSE	HMC	Fri, May 28, 1993	6.25	6.28	6.25	6.28
255	NYSE	HMC	Thu, May 27, 1993	6.25	6.28	6.25	6.25
254	NYSE	HMC	Wed, May 26, 1993	6.34	6.38	6.34	6.34
253	NYSE	HMC	Tue, May 25, 1993	6.28	6.31	6.28	6.31
252	NYSE	HMC	Mon, May 24, 1993	6.25	6.31	6.25	6.28
251	NYSE	HMC	Fri, May 21, 1993	6.28	6.31	6.28	6.28
250	NYSE	HMC	Thu, May 20, 1993	6.28	6.28	6.25	6.25
249	NYSE	HMC	Wed, May 19, 1993	6.19	6.22	6.19	6.22
248	NYSE	HMC	Tue, May 18, 1993	6.28	6.28	6.22	6.22
247	NYSE	HMC	Mon, May 17, 1993	6.34	6.38	6.31	6.38
246	NYSE	HMC	Fri, May 14, 1993	6.34	6.34	6.28	6.31
245	NYSE	HMC	Thu, May 13, 1993	6.28	6.31	6.28	6.31
244	NYSE	HMC	Wed, May 12, 1993	6.16	6.25	6.16	6.25
243	NYSE	HMC	Tue, May 11, 1993	6.19	6.19	6.16	6.19
242	NYSE	HMC	Mon, May 10, 1993	6.19	6.25	6.19	6.19
241	NYSE	HMC	Fri, May 7, 1993	6.44	6.50	6.44	6.44
240	NYSE	HMC	Thu, May 6, 1993	6.50	6.56	6.50	6.50
239	NYSE	HMC	Wed, May 5, 1993	6.50	6.53	6.50	6.53
238	NYSE	HMC	Tue, May 4, 1993	6.56	6.56	6.53	6.56
237	NYSE	HMC	Mon, May 3, 1993	6.59	6.59	6.53	6.56
236	NYSE	HMC	Fri, Apr 30, 1993	6.50	6.59	6.50	6.59
235	NYSE	HMC	Thu, Apr 29, 1993	6.38	6.47	6.31	6.44
234	NYSE	HMC	Wed, Apr 28, 1993	6.38	6.41	6.38	6.38
233	NYSE	HMC	Tue, Apr 27, 1993	6.25	6.38	6.25	6.38
232	NYSE	HMC	Mon, Apr 26, 1993	6.19	6.22	6.13	6.16
231	NYSE	HMC	Fri, Apr 23, 1993	6.31	6.31	6.25	6.28
230	NYSE	HMC	Thu, Apr 22, 1993	6.34	6.38	6.34	6.38
229	NYSE	HMC	Wed, Apr 21, 1993	6.59	6.63	6.59	6.63
228	NYSE	HMC	Tue, Apr 20, 1993	6.63	6.63	6.56	6.56
227	NYSE	HMC	Mon, Apr 19, 1993	6.59	6.66	6.59	6.59
226	NYSE	HMC	Fri, Apr 16, 1993	6.47	6.53	6.47	6.50
225	NYSE	HMC	Thu, Apr 15, 1993	6.59	6.63	6.56	6.59
224	NYSE	HMC	Wed, Apr 14, 1993	6.59	6.63	6.59	6.63
223	NYSE	HMC	Tue, Apr 13, 1993	6.59	6.63	6.56	6.59
222	NYSE	HMC	Mon, Apr 12, 1993	6.47	6.53	6.38	6.50
221	NYSE	HMC	Thu, Apr 8, 1993	6.63	6.63	6.53	6.63
220	NYSE	HMC	Wed, Apr 7, 1993	6.41	6.66	6.41	6.63
219	NYSE	HMC	Tue, Apr 6, 1993	6.38	6.38	6.28	6.28
218	NYSE	HMC	Mon, Apr 5, 1993	6.50	6.59	6.50	6.59
217	NYSE	HMC	Fri, Apr 2, 1993	6.50	6.53	6.47	6.50
216	NYSE	HMC	Thu, Apr 1, 1993	6.31	6.34	6.28	6.28
215	NYSE	HMC	Wed, Mar 31, 1993	6.31	6.38	6.31	6.38
214	NYSE	HMC	Tue, Mar 30, 1993	6.22	6.25	6.22	6.25
213	NYSE	HMC	Mon, Mar 29, 1993	6.16	6.19	6.16	6.19
212	NYSE	HMC	Fri, Mar 26, 1993	6.03	6.06	5.97	6.06
211	NYSE	HMC	Thu, Mar 25, 1993	5.97	5.97	5.94	5.94
210	NYSE	HMC	Wed, Mar 24, 1993	6.00	6.03	5.94	6.03
209	NYSE	HMC	Tue, Mar 23, 1993	6.09	6.09	6.06	6.09
208	NYSE	HMC	Mon, Mar 22, 1993	6.06	6.09	6.06	6.09
207	NYSE	HMC	Fri, Mar 19, 1993	6.06	6.09	6.00	6.06
206	NYSE	HMC	Thu, Mar 18, 1993	6.28	6.28	6.25	6.25
205	NYSE	HMC	Wed, Mar 17, 1993	5.94	6.03	5.94	6.00
204	NYSE	HMC	Tue, Mar 16, 1993	5.84	5.88	5.81	5.81
203	NYSE	HMC	Mon, Mar 15, 1993	5.78	5.78	5.75	5.75
202	NYSE	HMC	Fri, Mar 12, 1993	5.84	5.88	5.84	5.84
201	NYSE	HMC	Thu, Mar 11, 1993	5.72	5.81	5.72	5.78
200	NYSE	HMC	Wed, Mar 10, 1993	5.63	5.69	5.63	5.69
199	NYSE	HMC	Tue, Mar 9, 1993	5.56	5.56	5.53	5.53
198	NYSE	HMC	Mon, Mar 8, 1993	5.50	5.53	5.50	5.50
197	NYSE	HMC	Fri, Mar 5, 1993	5.41	5.44	5.41	5.41
196	NYSE	HMC	Thu, Mar 4, 1993	5.41	5.41	5.41	5.41
195	NYSE	HMC	Wed, Mar 3, 1993	5.50	5.59	5.50	5.59
194	NYSE	HMC	Tue, Mar 2, 1993	5.53	5.56	5.53	5.53
193	NYSE	HMC	Mon, Mar 1, 1993	5.53	5.56	5.53	5.56
192	NYSE	HMC	Fri, Feb 26, 1993	5.53	5.56	5.53	5.53
191	NYSE	HMC	Thu, Feb 25, 1993	5.34	5.44	5.34	5.41
190	NYSE	HMC	Wed, Feb 24, 1993	5.31	5.31	5.28	5.31
189	NYSE	HMC	Tue, Feb 23, 1993	5.41	5.44	5.41	5.41
188	NYSE	HMC	Mon, Feb 22, 1993	5.41	5.47	5.41	5.44
187	NYSE	HMC	Fri, Feb 19, 1993	5.41	5.47	5.41	5.47
186	NYSE	HMC	Thu, Feb 18, 1993	5.47	5.47	5.44	5.44
185	NYSE	HMC	Wed, Feb 17, 1993	5.50	5.50	5.47	5.47
184	NYSE	HMC	Tue, Feb 16, 1993	5.44	5.44	5.44	5.44
183	NYSE	HMC	Fri, Feb 12, 1993	5.44	5.50	5.44	5.47
182	NYSE	HMC	Thu, Feb 11, 1993	5.47	5.50	5.47	5.47
181	NYSE	HMC	Wed, Feb 10, 1993	5.50	5.50	5.47	5.47
180	NYSE	HMC	Tue, Feb 9, 1993	5.53	5.56	5.53	5.53
179	NYSE	HMC	Mon, Feb 8, 1993	5.50	5.50	5.47	5.50
178	NYSE	HMC	Fri, Feb 5, 1993	5.47	5.47	5.47	5.47
177	NYSE	HMC	Thu, Feb 4, 1993	5.44	5.47	5.41	5.44
176	NYSE	HMC	Wed, Feb 3, 1993	5.47	5.50	5.47	5.47
175	NYSE	HMC	Tue, Feb 2, 1993	5.47	5.59	5.47	5.53
174	NYSE	HMC	Mon, Feb 1, 1993	5.34	5.38	5.34	5.34
173	NYSE	HMC	Fri, Jan 29, 1993	5.28	5.31	5.28	5.31
172	NYSE	HMC	Thu, Jan 28, 1993	5.34	5.41	5.34	5.41
171	NYSE	HMC	Wed, Jan 27, 1993	5.22	5.25	5.22	5.22
170	NYSE	HMC	Tue, Jan 26, 1993	5.19	5.22	5.16	5.16
169	NYSE	HMC	Mon, Jan 25, 1993	5.19	5.19	5.16	5.16
168	NYSE	HMC	Fri, Jan 22, 1993	5.06	5.09	5.06	5.06
167	NYSE	HMC	Thu, Jan 21, 1993	5.06	5.13	5.06	5.13
166	NYSE	HMC	Wed, Jan 20, 1993	5.09	5.09	5.09	5.09
165	NYSE	HMC	Tue, Jan 19, 1993	5.16	5.16	5.13	5.16
164	NYSE	HMC	Mon, Jan 18, 1993	5.06	5.09	5.03	5.06
163	NYSE	HMC	Fri, Jan 15, 1993	4.97	5.00	4.97	5.00
162	NYSE	HMC	Thu, Jan 14, 1993	5.00	5.00	4.97	5.00
161	NYSE	HMC	Wed, Jan 13, 1993	5.03	5.06	5.00	5.06
160	NYSE	HMC	Tue, Jan 12, 1993	5.06	5.09	5.06	5.06
159	NYSE	HMC	Mon, Jan 11, 1993	5.03	5.09	5.03	5.06
158	NYSE	HMC	Fri, Jan 8, 1993	5.16	5.16	5.06	5.06
157	NYSE	HMC	Thu, Jan 7, 1993	5.22	5.25	5.19	5.19
156	NYSE	HMC	Wed, Jan 6, 1993	5.19	5.25	5.19	5.19
155	NYSE	HMC	Tue, Jan 5, 1993	5.19	5.28	5.19	5.28
154	NYSE	HMC	Mon, Jan 4, 1993	5.25	5.25	5.25	5.25
153	NYSE	HMC	Thu, Dec 31, 1992	5.22	5.22	5.19	5.19
152	NYSE	HMC	Wed, Dec 30, 1992	5.25	5.25	5.19	5.19
151	NYSE	HMC	Tue, Dec 29, 1992	5.38	5.38	5.34	5.34
150	NYSE	HMC	Mon, Dec 28, 1992	5.38	5.41	5.38	5.41
149	NYSE	HMC	Thu, Dec 24, 1992	5.63	5.63	5.63	5.63
148	NYSE	HMC	Wed, Dec 23, 1992	5.59	5.63	5.59	5.63
147	NYSE	HMC	Tue, Dec 22, 1992	5.59	5.63	5.59	5.63
146	NYSE	HMC	Mon, Dec 21, 1992	5.56	5.59	5.50	5.50
145	NYSE	HMC	Fri, Dec 18, 1992	5.66	5.66	5.53	5.56
144	NYSE	HMC	Thu, Dec 17, 1992	5.56	5.63	5.56	5.63
143	NYSE	HMC	Wed, Dec 16, 1992	5.44	5.44	5.44	5.44
142	NYSE	HMC	Tue, Dec 15, 1992	5.38	5.41	5.38	5.38
141	NYSE	HMC	Mon, Dec 14, 1992	5.38	5.38	5.31	5.31
140	NYSE	HMC	Fri, Dec 11, 1992	5.44	5.47	5.41	5.44
139	NYSE	HMC	Thu, Dec 10, 1992	5.53	5.53	5.47	5.53
138	NYSE	HMC	Wed, Dec 9, 1992	5.50	5.53	5.44	5.44
137	NYSE	HMC	Tue, Dec 8, 1992	5.47	5.50	5.47	5.47
136	NYSE	HMC	Mon, Dec 7, 1992	5.31	5.41	5.31	5.41
135	NYSE	HMC	Fri, Dec 4, 1992	5.25	5.25	5.19	5.19
134	NYSE	HMC	Thu, Dec 3, 1992	5.25	5.25	5.16	5.19
133	NYSE	HMC	Wed, Dec 2, 1992	5.44	5.44	5.38	5.44
132	NYSE	HMC	Tue, Dec 1, 1992	5.50	5.50	5.44	5.50
131	NYSE	HMC	Mon, Nov 30, 1992	5.50	5.50	5.47	5.50
130	NYSE	HMC	Fri, Nov 27, 1992	5.47	5.50	5.44	5.50
129	NYSE	HMC	Wed, Nov 25, 1992	5.13	5.13	5.13	5.13
128	NYSE	HMC	Tue, Nov 24, 1992	4.97	5.00	4.97	5.00
127	NYSE	HMC	Mon, Nov 23, 1992	4.97	5.00	4.97	4.97
126	NYSE	HMC	Fri, Nov 20, 1992	4.97	4.97	4.97	4.97
125	NYSE	HMC	Thu, Nov 19, 1992	4.94	4.94	4.91	4.94
124	NYSE	HMC	Wed, Nov 18, 1992	4.91	4.94	4.91	4.94
123	NYSE	HMC	Tue, Nov 17, 1992	4.88	4.91	4.88	4.91
122	NYSE	HMC	Mon, Nov 16, 1992	4.88	4.94	4.88	4.91
121	NYSE	HMC	Fri, Nov 13, 1992	5.00	5.00	4.91	4.94
120	NYSE	HMC	Thu, Nov 12, 1992	5.13	5.13	5.09	5.09
119	NYSE	HMC	Wed, Nov 11, 1992	5.09	5.13	5.09	5.09
118	NYSE	HMC	Tue, Nov 10, 1992	5.09	5.13	5.09	5.09
117	NYSE	HMC	Mon, Nov 9, 1992	4.94	4.94	4.91	4.94
116	NYSE	HMC	Fri, Nov 6, 1992	5.00	5.03	4.94	4.94
115	NYSE	HMC	Thu, Nov 5, 1992	5.03	5.09	5.03	5.06
114	NYSE	HMC	Wed, Nov 4, 1992	5.16	5.16	5.16	5.16
113	NYSE	HMC	Tue, Nov 3, 1992	5.16	5.16	5.16	5.16
112	NYSE	HMC	Mon, Nov 2, 1992	5.16	5.19	5.16	5.19
111	NYSE	HMC	Fri, Oct 30, 1992	5.09	5.16	5.09	5.16
110	NYSE	HMC	Thu, Oct 29, 1992	5.06	5.09	5.06	5.06
109	NYSE	HMC	Wed, Oct 28, 1992	5.19	5.22	5.19	5.19
108	NYSE	HMC	Tue, Oct 27, 1992	5.19	5.25	5.19	5.19
107	NYSE	HMC	Mon, Oct 26, 1992	5.28	5.28	5.25	5.25
106	NYSE	HMC	Fri, Oct 23, 1992	5.41	5.41	5.34	5.38
105	NYSE	HMC	Thu, Oct 22, 1992	5.31	5.31	5.28	5.28
104	NYSE	HMC	Wed, Oct 21, 1992	5.22	5.22	5.22	5.22
103	NYSE	HMC	Tue, Oct 20, 1992	5.31	5.31	5.31	5.31
102	NYSE	HMC	Mon, Oct 19, 1992	5.38	5.38	5.31	5.31
101	NYSE	HMC	Fri, Oct 16, 1992	5.38	5.41	5.34	5.38
100	NYSE	HMC	Thu, Oct 15, 1992	5.31	5.41	5.31	5.41
99	NYSE	HMC	Wed, Oct 14, 1992	5.16	5.16	5.13	5.16
98	NYSE	HMC	Tue, Oct 13, 1992	5.16	5.19	5.13	5.16
97	NYSE	HMC	Mon, Oct 12, 1992	5.19	5.22	5.19	5.19
96	NYSE	HMC	Fri, Oct 9, 1992	5.06	5.06	5.03	5.03
95	NYSE	HMC	Thu, Oct 8, 1992	5.03	5.06	5.03	5.06
94	NYSE	HMC	Wed, Oct 7, 1992	5.03	5.09	5.03	5.03
93	NYSE	HMC	Tue, Oct 6, 1992	5.00	5.06	5.00	5.03
92	NYSE	HMC	Mon, Oct 5, 1992	5.00	5.03	4.94	4.97
91	NYSE	HMC	Fri, Oct 2, 1992	5.16	5.16	4.97	4.97
90	NYSE	HMC	Thu, Oct 1, 1992	5.19	5.22	5.19	5.19
89	NYSE	HMC	Wed, Sep 30, 1992	5.25	5.25	5.19	5.19
88	NYSE	HMC	Tue, Sep 29, 1992	5.28	5.31	5.25	5.25
87	NYSE	HMC	Mon, Sep 28, 1992	5.44	5.44	5.34	5.38
86	NYSE	HMC	Fri, Sep 25, 1992	5.56	5.56	5.50	5.53
85	NYSE	HMC	Thu, Sep 24, 1992	5.50	5.50	5.47	5.50
84	NYSE	HMC	Wed, Sep 23, 1992	5.69	5.72	5.69	5.69
83	NYSE	HMC	Tue, Sep 22, 1992	5.72	5.72	5.66	5.66
82	NYSE	HMC	Mon, Sep 21, 1992	5.69	5.69	5.56	5.59
81	NYSE	HMC	Fri, Sep 18, 1992	5.69	5.72	5.66	5.69
80	NYSE	HMC	Thu, Sep 17, 1992	5.72	5.72	5.69	5.69
79	NYSE	HMC	Wed, Sep 16, 1992	5.59	5.69	5.59	5.59
78	NYSE	HMC	Tue, Sep 15, 1992	5.59	5.59	5.56	5.59
77	NYSE	HMC	Mon, Sep 14, 1992	5.50	5.56	5.50	5.53
76	NYSE	HMC	Fri, Sep 11, 1992	5.44	5.47	5.41	5.41
75	NYSE	HMC	Thu, Sep 10, 1992	5.53	5.56	5.53	5.53
74	NYSE	HMC	Wed, Sep 9, 1992	5.53	5.56	5.53	5.53
73	NYSE	HMC	Tue, Sep 8, 1992	5.44	5.44	5.41	5.44
72	NYSE	HMC	Fri, Sep 4, 1992	5.22	5.28	5.22	5.25
71	NYSE	HMC	Thu, Sep 3, 1992	5.25	5.25	5.19	5.25
70	NYSE	HMC	Wed, Sep 2, 1992	4.94	4.97	4.94	4.94
69	NYSE	HMC	Tue, Sep 1, 1992	5.03	5.06	5.00	5.06
68	NYSE	HMC	Mon, Aug 31, 1992	5.13	5.13	5.00	5.09
67	NYSE	HMC	Fri, Aug 28, 1992	5.19	5.25	5.19	5.22
66	NYSE	HMC	Thu, Aug 27, 1992	5.19	5.22	5.16	5.19
65	NYSE	HMC	Wed, Aug 26, 1992	5.16	5.16	5.13	5.13
64	NYSE	HMC	Tue, Aug 25, 1992	5.19	5.19	5.13	5.19
63	NYSE	HMC	Mon, Aug 24, 1992	5.25	5.25	5.16	5.16
62	NYSE	HMC	Fri, Aug 21, 1992	5.13	5.16	5.09	5.13
61	NYSE	HMC	Thu, Aug 20, 1992	4.94	4.97	4.94	4.97
60	NYSE	HMC	Wed, Aug 19, 1992	4.81	4.88	4.81	4.84
59	NYSE	HMC	Tue, Aug 18, 1992	4.81	4.81	4.75	4.78
58	NYSE	HMC	Mon, Aug 17, 1992	4.91	4.94	4.91	4.94
57	NYSE	HMC	Fri, Aug 14, 1992	4.88	4.91	4.88	4.88
56	NYSE	HMC	Thu, Aug 13, 1992	4.91	4.94	4.88	4.94
55	NYSE	HMC	Wed, Aug 12, 1992	4.97	5.00	4.97	5.00
54	NYSE	HMC	Tue, Aug 11, 1992	4.91	4.94	4.91	4.94
53	NYSE	HMC	Mon, Aug 10, 1992	4.91	4.91	4.88	4.88
52	NYSE	HMC	Fri, Aug 7, 1992	5.00	5.00	4.97	4.97
51	NYSE	HMC	Thu, Aug 6, 1992	5.06	5.13	5.06	5.13
50	NYSE	HMC	Wed, Aug 5, 1992	5.03	5.09	5.03	5.09
49	NYSE	HMC	Tue, Aug 4, 1992	4.97	5.03	4.97	5.00
48	NYSE	HMC	Mon, Aug 3, 1992	4.94	4.94	4.91	4.94
47	NYSE	HMC	Fri, Jul 31, 1992	5.00	5.00	4.94	4.97
46	NYSE	HMC	Thu, Jul 30, 1992	4.66	4.75	4.66	4.75
45	NYSE	HMC	Wed, Jul 29, 1992	4.59	4.63	4.53	4.63
44	NYSE	HMC	Tue, Jul 28, 1992	4.63	4.72	4.56	4.56
43	NYSE	HMC	Mon, Jul 27, 1992	4.56	4.56	4.53	4.56
42	NYSE	HMC	Fri, Jul 24, 1992	4.53	4.53	4.50	4.53
41	NYSE	HMC	Thu, Jul 23, 1992	4.69	4.69	4.63	4.63
40	NYSE	HMC	Wed, Jul 22, 1992	4.47	4.50	4.44	4.50
39	NYSE	HMC	Tue, Jul 21, 1992	4.53	4.53	4.50	4.53
38	NYSE	HMC	Mon, Jul 20, 1992	4.66	4.66	4.44	4.56
37	NYSE	HMC	Fri, Jul 17, 1992	4.88	4.88	4.81	4.84
36	NYSE	HMC	Thu, Jul 16, 1992	4.97	5.00	4.97	5.00
35	NYSE	HMC	Wed, Jul 15, 1992	5.00	5.03	5.00	5.00
34	NYSE	HMC	Tue, Jul 14, 1992	4.97	5.03	4.97	5.03
33	NYSE	HMC	Mon, Jul 13, 1992	5.00	5.03	4.97	5.03
32	NYSE	HMC	Fri, Jul 10, 1992	5.00	5.00	4.94	4.94
31	NYSE	HMC	Thu, Jul 9, 1992	5.03	5.03	5.00	5.03
30	NYSE	HMC	Wed, Jul 8, 1992	5.03	5.03	4.97	5.03
29	NYSE	HMC	Tue, Jul 7, 1992	5.09	5.13	5.09	5.09
28	NYSE	HMC	Mon, Jul 6, 1992	5.19	5.22	5.19	5.22
27	NYSE	HMC	Thu, Jul 2, 1992	5.53	5.59	5.53	5.59
26	NYSE	HMC	Wed, Jul 1, 1992	5.53	5.53	5.50	5.53
25	NYSE	HMC	Tue, Jun 30, 1992	5.50	5.53	5.47	5.50
24	NYSE	HMC	Mon, Jun 29, 1992	5.47	5.53	5.47	5.53
23	NYSE	HMC	Fri, Jun 26, 1992	5.38	5.38	5.34	5.38
22	NYSE	HMC	Thu, Jun 25, 1992	5.50	5.53	5.50	5.53
21	NYSE	HMC	Wed, Jun 24, 1992	5.41	5.47	5.41	5.41
20	NYSE	HMC	Tue, Jun 23, 1992	5.41	5.44	5.41	5.44
19	NYSE	HMC	Mon, Jun 22, 1992	5.38	5.38	5.31	5.38
18	NYSE	HMC	Fri, Jun 19, 1992	5.41	5.44	5.41	5.44
17	NYSE	HMC	Thu, Jun 18, 1992	5.38	5.44	5.38	5.41
16	NYSE	HMC	Wed, Jun 17, 1992	5.47	5.47	5.41	5.44
15	NYSE	HMC	Tue, Jun 16, 1992	5.56	5.56	5.53	5.53
14	NYSE	HMC	Mon, Jun 15, 1992	5.59	5.63	5.59	5.59
13	NYSE	HMC	Fri, Jun 12, 1992	5.72	5.75	5.69	5.69
12	NYSE	HMC	Thu, Jun 11, 1992	5.75	5.78	5.75	5.75
11	NYSE	HMC	Wed, Jun 10, 1992	5.72	5.75	5.72	5.72
10	NYSE	HMC	Tue, Jun 9, 1992	5.81	5.81	5.75	5.75
9	NYSE	HMC	Mon, Jun 8, 1992	5.78	5.78	5.75	5.75
8	NYSE	HMC	Fri, Jun 5, 1992	5.75	5.75	5.75	5.75
7	NYSE	HMC	Thu, Jun 4, 1992	5.75	5.75	5.72	5.75
6	NYSE	HMC	Wed, Jun 3, 1992	5.91	5.91	5.84	5.88
5	NYSE	HMC	Tue, Jun 2, 1992	5.91	5.94	5.88	5.88
4	NYSE	HMC	Mon, Jun 1, 1992	5.97	5.97	5.91	5.91
3	NYSE	HMC	Fri, May 29, 1992	5.91	5.97	5.88	5.94
2	NYSE	HMC	Thu, May 28, 1992	5.78	5.84	5.78	5.81
1	NYSE	HMC	Wed, May 27, 1992	5.75	5.75	5.69	5.72
#	Exchange	Symbol	Date	Open	High	Low	Close

Honda Motor Company, Ltd. Common Stock NYSE:HMC 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