Harmony Gold Mining Company Limited NYSE:HMY Historical Prices

Below are the 6580 trading days of historical prices for HMY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6580	NYSE	HMY	Wed, Jan 18, 2023	3.92	3.94	3.71	3.74
6579	NYSE	HMY	Tue, Jan 17, 2023	3.91	3.93	3.77	3.82
6578	NYSE	HMY	Fri, Jan 13, 2023	4.05	4.13	3.99	4.07
6577	NYSE	HMY	Thu, Jan 12, 2023	4.08	4.11	3.97	4.01
6576	NYSE	HMY	Wed, Jan 11, 2023	4.03	4.05	3.91	3.99
6575	NYSE	HMY	Tue, Jan 10, 2023	3.95	3.98	3.88	3.95
6574	NYSE	HMY	Mon, Jan 9, 2023	3.93	3.99	3.87	3.90
6573	NYSE	HMY	Fri, Jan 6, 2023	3.84	3.87	3.77	3.83
6572	NYSE	HMY	Thu, Jan 5, 2023	3.72	3.76	3.63	3.76
6571	NYSE	HMY	Wed, Jan 4, 2023	3.69	3.79	3.64	3.78
6570	NYSE	HMY	Tue, Jan 3, 2023	3.47	3.62	3.47	3.52
6569	NYSE	HMY	Fri, Dec 30, 2022	3.43	3.46	3.32	3.40
6568	NYSE	HMY	Thu, Dec 29, 2022	3.53	3.60	3.44	3.46
6567	NYSE	HMY	Wed, Dec 28, 2022	3.51	3.55	3.36	3.40
6566	NYSE	HMY	Tue, Dec 27, 2022	3.40	3.53	3.38	3.48
6565	NYSE	HMY	Fri, Dec 23, 2022	3.45	3.48	3.38	3.40
6564	NYSE	HMY	Thu, Dec 22, 2022	3.38	3.49	3.31	3.46
6563	NYSE	HMY	Wed, Dec 21, 2022	3.41	3.46	3.39	3.40
6562	NYSE	HMY	Tue, Dec 20, 2022	3.34	3.43	3.33	3.34
6561	NYSE	HMY	Mon, Dec 19, 2022	3.33	3.42	3.23	3.26
6560	NYSE	HMY	Fri, Dec 16, 2022	3.23	3.29	3.18	3.21
6559	NYSE	HMY	Thu, Dec 15, 2022	3.39	3.40	3.22	3.23
6558	NYSE	HMY	Wed, Dec 14, 2022	3.62	3.65	3.50	3.51
6557	NYSE	HMY	Tue, Dec 13, 2022	3.61	3.64	3.46	3.51
6556	NYSE	HMY	Mon, Dec 12, 2022	3.44	3.46	3.32	3.37
6555	NYSE	HMY	Fri, Dec 9, 2022	3.55	3.63	3.45	3.45
6554	NYSE	HMY	Thu, Dec 8, 2022	3.58	3.61	3.50	3.51
6553	NYSE	HMY	Wed, Dec 7, 2022	3.58	3.64	3.50	3.50
6552	NYSE	HMY	Tue, Dec 6, 2022	3.53	3.56	3.49	3.50
6551	NYSE	HMY	Mon, Dec 5, 2022	3.52	3.57	3.43	3.44
6550	NYSE	HMY	Fri, Dec 2, 2022	3.51	3.57	3.51	3.52
6549	NYSE	HMY	Thu, Dec 1, 2022	3.67	3.76	3.55	3.62
6548	NYSE	HMY	Wed, Nov 30, 2022	3.65	3.66	3.49	3.51
6547	NYSE	HMY	Tue, Nov 29, 2022	3.50	3.57	3.47	3.50
6546	NYSE	HMY	Mon, Nov 28, 2022	3.62	3.64	3.38	3.38
6545	NYSE	HMY	Fri, Nov 25, 2022	3.62	3.65	3.56	3.57
6544	NYSE	HMY	Wed, Nov 23, 2022	3.59	3.62	3.45	3.57
6543	NYSE	HMY	Tue, Nov 22, 2022	3.46	3.54	3.42	3.51
6542	NYSE	HMY	Mon, Nov 21, 2022	3.36	3.42	3.34	3.37
6541	NYSE	HMY	Fri, Nov 18, 2022	3.31	3.38	3.29	3.34
6540	NYSE	HMY	Thu, Nov 17, 2022	3.32	3.38	3.29	3.32
6539	NYSE	HMY	Wed, Nov 16, 2022	3.42	3.56	3.42	3.45
6538	NYSE	HMY	Tue, Nov 15, 2022	3.51	3.53	3.39	3.46
6537	NYSE	HMY	Mon, Nov 14, 2022	3.49	3.54	3.44	3.48
6536	NYSE	HMY	Fri, Nov 11, 2022	3.55	3.56	3.39	3.44
6535	NYSE	HMY	Thu, Nov 10, 2022	3.43	3.55	3.35	3.50
6534	NYSE	HMY	Wed, Nov 9, 2022	3.24	3.30	3.18	3.21
6533	NYSE	HMY	Tue, Nov 8, 2022	3.00	3.26	3.00	3.21
6532	NYSE	HMY	Mon, Nov 7, 2022	3.00	3.05	2.96	3.03
6531	NYSE	HMY	Fri, Nov 4, 2022	2.80	3.01	2.79	3.01
6530	NYSE	HMY	Thu, Nov 3, 2022	2.64	2.71	2.62	2.64
6529	NYSE	HMY	Wed, Nov 2, 2022	2.90	2.92	2.72	2.73
6528	NYSE	HMY	Tue, Nov 1, 2022	2.95	2.95	2.89	2.93
6527	NYSE	HMY	Mon, Oct 31, 2022	2.77	2.83	2.74	2.80
6526	NYSE	HMY	Fri, Oct 28, 2022	2.80	2.87	2.77	2.86
6525	NYSE	HMY	Thu, Oct 27, 2022	2.89	2.93	2.84	2.86
6524	NYSE	HMY	Wed, Oct 26, 2022	2.80	2.88	2.80	2.86
6523	NYSE	HMY	Tue, Oct 25, 2022	2.70	2.81	2.70	2.76
6522	NYSE	HMY	Mon, Oct 24, 2022	2.70	2.73	2.64	2.72
6521	NYSE	HMY	Fri, Oct 21, 2022	2.67	2.78	2.63	2.78
6520	NYSE	HMY	Thu, Oct 20, 2022	2.55	2.71	2.55	2.61
6519	NYSE	HMY	Wed, Oct 19, 2022	2.64	2.68	2.60	2.61
6518	NYSE	HMY	Tue, Oct 18, 2022	2.78	2.79	2.68	2.71
6517	NYSE	HMY	Mon, Oct 17, 2022	2.65	2.84	2.63	2.75
6516	NYSE	HMY	Fri, Oct 14, 2022	2.64	2.66	2.47	2.51
6515	NYSE	HMY	Thu, Oct 13, 2022	2.55	2.66	2.50	2.61
6514	NYSE	HMY	Wed, Oct 12, 2022	2.76	2.80	2.67	2.68
6513	NYSE	HMY	Tue, Oct 11, 2022	2.81	2.90	2.75	2.75
6512	NYSE	HMY	Mon, Oct 10, 2022	2.78	2.84	2.74	2.76
6511	NYSE	HMY	Fri, Oct 7, 2022	2.91	2.95	2.82	2.84
6510	NYSE	HMY	Thu, Oct 6, 2022	2.85	2.91	2.80	2.86
6509	NYSE	HMY	Wed, Oct 5, 2022	2.79	2.83	2.71	2.77
6508	NYSE	HMY	Tue, Oct 4, 2022	2.72	2.90	2.70	2.87
6507	NYSE	HMY	Mon, Oct 3, 2022	2.48	2.59	2.45	2.58
6506	NYSE	HMY	Fri, Sep 30, 2022	2.38	2.46	2.34	2.43
6505	NYSE	HMY	Thu, Sep 29, 2022	2.31	2.36	2.27	2.36
6504	NYSE	HMY	Wed, Sep 28, 2022	2.25	2.35	2.25	2.32
6503	NYSE	HMY	Tue, Sep 27, 2022	2.15	2.24	2.15	2.20
6502	NYSE	HMY	Mon, Sep 26, 2022	1.98	2.10	1.97	2.01
6501	NYSE	HMY	Fri, Sep 23, 2022	1.95	2.03	1.94	2.00
6500	NYSE	HMY	Thu, Sep 22, 2022	2.10	2.16	2.09	2.13
6499	NYSE	HMY	Wed, Sep 21, 2022	2.12	2.23	2.08	2.13
6498	NYSE	HMY	Tue, Sep 20, 2022	2.10	2.12	2.08	2.12
6497	NYSE	HMY	Mon, Sep 19, 2022	2.10	2.19	2.08	2.17
6496	NYSE	HMY	Fri, Sep 16, 2022	2.02	2.18	2.00	2.17
6495	NYSE	HMY	Thu, Sep 15, 2022	2.14	2.17	2.07	2.10
6494	NYSE	HMY	Wed, Sep 14, 2022	2.19	2.24	2.16	2.19
6493	NYSE	HMY	Tue, Sep 13, 2022	2.22	2.28	2.19	2.19
6492	NYSE	HMY	Mon, Sep 12, 2022	2.33	2.43	2.30	2.36
6491	NYSE	HMY	Fri, Sep 9, 2022	2.27	2.40	2.26	2.39
6490	NYSE	HMY	Thu, Sep 8, 2022	2.27	2.29	2.16	2.23
6489	NYSE	HMY	Wed, Sep 7, 2022	2.33	2.43	2.30	2.40
6488	NYSE	HMY	Tue, Sep 6, 2022	2.46	2.51	2.33	2.35
6487	NYSE	HMY	Fri, Sep 2, 2022	2.44	2.56	2.40	2.50
6486	NYSE	HMY	Thu, Sep 1, 2022	2.52	2.55	2.41	2.41
6485	NYSE	HMY	Wed, Aug 31, 2022	2.63	2.70	2.50	2.61
6484	NYSE	HMY	Tue, Aug 30, 2022	2.99	3.00	2.69	2.72
6483	NYSE	HMY	Mon, Aug 29, 2022	3.10	3.16	3.04	3.04
6482	NYSE	HMY	Fri, Aug 26, 2022	3.29	3.35	3.12	3.16
6481	NYSE	HMY	Thu, Aug 25, 2022	3.30	3.31	3.24	3.29
6480	NYSE	HMY	Wed, Aug 24, 2022	3.20	3.29	3.17	3.28
6479	NYSE	HMY	Tue, Aug 23, 2022	3.23	3.35	3.22	3.25
6478	NYSE	HMY	Mon, Aug 22, 2022	3.17	3.24	3.15	3.23
6477	NYSE	HMY	Fri, Aug 19, 2022	3.27	3.27	3.18	3.20
6476	NYSE	HMY	Thu, Aug 18, 2022	3.32	3.35	3.28	3.34
6475	NYSE	HMY	Wed, Aug 17, 2022	3.42	3.43	3.26	3.30
6474	NYSE	HMY	Tue, Aug 16, 2022	3.43	3.47	3.39	3.47
6473	NYSE	HMY	Mon, Aug 15, 2022	3.44	3.50	3.42	3.49
6472	NYSE	HMY	Fri, Aug 12, 2022	3.48	3.55	3.44	3.50
6471	NYSE	HMY	Thu, Aug 11, 2022	3.53	3.58	3.42	3.44
6470	NYSE	HMY	Wed, Aug 10, 2022	3.60	3.61	3.47	3.52
6469	NYSE	HMY	Tue, Aug 9, 2022	3.56	3.60	3.42	3.48
6468	NYSE	HMY	Mon, Aug 8, 2022	3.49	3.60	3.49	3.55
6467	NYSE	HMY	Fri, Aug 5, 2022	3.20	3.43	3.19	3.43
6466	NYSE	HMY	Thu, Aug 4, 2022	3.12	3.30	3.10	3.26
6465	NYSE	HMY	Wed, Aug 3, 2022	3.21	3.22	3.12	3.15
6464	NYSE	HMY	Tue, Aug 2, 2022	3.27	3.42	3.22	3.24
6463	NYSE	HMY	Mon, Aug 1, 2022	3.26	3.30	3.20	3.27
6462	NYSE	HMY	Fri, Jul 29, 2022	3.26	3.29	3.16	3.27
6461	NYSE	HMY	Thu, Jul 28, 2022	3.30	3.34	3.19	3.24
6460	NYSE	HMY	Wed, Jul 27, 2022	3.11	3.22	3.05	3.20
6459	NYSE	HMY	Tue, Jul 26, 2022	3.00	3.09	2.99	3.09
6458	NYSE	HMY	Mon, Jul 25, 2022	3.15	3.15	2.97	2.97
6457	NYSE	HMY	Fri, Jul 22, 2022	3.19	3.31	3.10	3.11
6456	NYSE	HMY	Thu, Jul 21, 2022	2.99	3.11	2.96	3.11
6455	NYSE	HMY	Wed, Jul 20, 2022	3.03	3.07	2.97	2.99
6454	NYSE	HMY	Tue, Jul 19, 2022	3.05	3.12	3.01	3.06
6453	NYSE	HMY	Mon, Jul 18, 2022	3.06	3.11	3.02	3.02
6452	NYSE	HMY	Fri, Jul 15, 2022	3.05	3.05	2.98	3.03
6451	NYSE	HMY	Thu, Jul 14, 2022	3.05	3.07	2.92	3.05
6450	NYSE	HMY	Wed, Jul 13, 2022	3.05	3.29	3.04	3.25
6449	NYSE	HMY	Tue, Jul 12, 2022	3.19	3.23	3.06	3.08
6448	NYSE	HMY	Mon, Jul 11, 2022	3.24	3.33	3.21	3.22
6447	NYSE	HMY	Fri, Jul 8, 2022	3.30	3.38	3.24	3.29
6446	NYSE	HMY	Thu, Jul 7, 2022	3.28	3.35	3.23	3.25
6445	NYSE	HMY	Wed, Jul 6, 2022	3.18	3.28	3.14	3.24
6444	NYSE	HMY	Tue, Jul 5, 2022	3.17	3.21	3.09	3.18
6443	NYSE	HMY	Fri, Jul 1, 2022	3.10	3.26	3.04	3.25
6442	NYSE	HMY	Thu, Jun 30, 2022	3.25	3.26	3.12	3.13
6441	NYSE	HMY	Wed, Jun 29, 2022	3.36	3.40	3.20	3.24
6440	NYSE	HMY	Tue, Jun 28, 2022	3.40	3.42	3.26	3.29
6439	NYSE	HMY	Mon, Jun 27, 2022	3.31	3.45	3.28	3.41
6438	NYSE	HMY	Fri, Jun 24, 2022	3.18	3.32	3.14	3.28
6437	NYSE	HMY	Thu, Jun 23, 2022	3.24	3.31	3.10	3.18
6436	NYSE	HMY	Wed, Jun 22, 2022	3.32	3.45	3.26	3.26
6435	NYSE	HMY	Tue, Jun 21, 2022	3.34	3.44	3.31	3.44
6434	NYSE	HMY	Fri, Jun 17, 2022	3.26	3.38	3.21	3.36
6433	NYSE	HMY	Thu, Jun 16, 2022	3.14	3.34	3.11	3.32
6432	NYSE	HMY	Wed, Jun 15, 2022	3.25	3.30	3.06	3.18
6431	NYSE	HMY	Tue, Jun 14, 2022	3.19	3.19	3.03	3.07
6430	NYSE	HMY	Mon, Jun 13, 2022	3.33	3.36	3.13	3.14
6429	NYSE	HMY	Fri, Jun 10, 2022	3.15	3.53	3.15	3.52
6428	NYSE	HMY	Thu, Jun 9, 2022	3.28	3.28	3.18	3.20
6427	NYSE	HMY	Wed, Jun 8, 2022	3.30	3.37	3.25	3.33
6426	NYSE	HMY	Tue, Jun 7, 2022	3.40	3.44	3.32	3.38
6425	NYSE	HMY	Mon, Jun 6, 2022	3.57	3.58	3.41	3.47
6424	NYSE	HMY	Fri, Jun 3, 2022	3.61	3.64	3.52	3.57
6423	NYSE	HMY	Thu, Jun 2, 2022	3.46	3.71	3.45	3.67
6422	NYSE	HMY	Wed, Jun 1, 2022	3.38	3.39	3.28	3.35
6421	NYSE	HMY	Tue, May 31, 2022	3.69	3.71	3.36	3.37
6420	NYSE	HMY	Fri, May 27, 2022	3.68	3.69	3.60	3.67
6419	NYSE	HMY	Thu, May 26, 2022	3.61	3.67	3.57	3.62
6418	NYSE	HMY	Wed, May 25, 2022	3.60	3.64	3.53	3.63
6417	NYSE	HMY	Tue, May 24, 2022	3.63	3.74	3.61	3.67
6416	NYSE	HMY	Mon, May 23, 2022	3.69	3.74	3.63	3.67
6415	NYSE	HMY	Fri, May 20, 2022	3.61	3.62	3.50	3.59
6414	NYSE	HMY	Thu, May 19, 2022	3.58	3.69	3.55	3.63
6413	NYSE	HMY	Wed, May 18, 2022	3.52	3.58	3.42	3.43
6412	NYSE	HMY	Tue, May 17, 2022	3.65	3.69	3.52	3.55
6411	NYSE	HMY	Mon, May 16, 2022	3.45	3.66	3.44	3.60
6410	NYSE	HMY	Fri, May 13, 2022	3.29	3.54	3.28	3.51
6409	NYSE	HMY	Thu, May 12, 2022	3.39	3.42	3.20	3.29
6408	NYSE	HMY	Wed, May 11, 2022	3.58	3.63	3.47	3.49
6407	NYSE	HMY	Tue, May 10, 2022	3.67	3.71	3.41	3.48
6406	NYSE	HMY	Mon, May 9, 2022	3.68	3.73	3.58	3.58
6405	NYSE	HMY	Fri, May 6, 2022	3.93	3.97	3.89	3.93
6404	NYSE	HMY	Thu, May 5, 2022	4.20	4.22	3.96	4.03
6403	NYSE	HMY	Wed, May 4, 2022	4.12	4.26	4.05	4.23
6402	NYSE	HMY	Tue, May 3, 2022	4.03	4.22	4.03	4.18
6401	NYSE	HMY	Mon, May 2, 2022	3.99	4.10	3.88	4.09
6400	NYSE	HMY	Fri, Apr 29, 2022	4.23	4.31	4.09	4.09
6399	NYSE	HMY	Thu, Apr 28, 2022	4.06	4.20	4.01	4.19
6398	NYSE	HMY	Wed, Apr 27, 2022	4.09	4.17	4.05	4.06
6397	NYSE	HMY	Tue, Apr 26, 2022	4.13	4.18	4.03	4.07
6396	NYSE	HMY	Mon, Apr 25, 2022	4.02	4.16	3.95	4.09
6395	NYSE	HMY	Fri, Apr 22, 2022	4.30	4.36	4.18	4.25
6394	NYSE	HMY	Thu, Apr 21, 2022	4.52	4.53	4.32	4.42
6393	NYSE	HMY	Wed, Apr 20, 2022	4.54	4.62	4.45	4.61
6392	NYSE	HMY	Tue, Apr 19, 2022	4.75	4.76	4.49	4.54
6391	NYSE	HMY	Mon, Apr 18, 2022	4.94	5.04	4.81	4.82
6390	NYSE	HMY	Thu, Apr 14, 2022	4.80	4.83	4.68	4.82
6389	NYSE	HMY	Wed, Apr 13, 2022	4.82	4.92	4.75	4.86
6388	NYSE	HMY	Tue, Apr 12, 2022	4.89	4.91	4.71	4.74
6387	NYSE	HMY	Mon, Apr 11, 2022	4.97	4.98	4.71	4.76
6386	NYSE	HMY	Fri, Apr 8, 2022	4.75	4.90	4.75	4.86
6385	NYSE	HMY	Thu, Apr 7, 2022	4.69	4.81	4.64	4.73
6384	NYSE	HMY	Wed, Apr 6, 2022	4.62	4.80	4.62	4.69
6383	NYSE	HMY	Tue, Apr 5, 2022	4.88	4.98	4.64	4.67
6382	NYSE	HMY	Mon, Apr 4, 2022	5.13	5.15	4.80	4.86
6381	NYSE	HMY	Fri, Apr 1, 2022	5.01	5.25	4.99	5.24
6380	NYSE	HMY	Thu, Mar 31, 2022	5.09	5.16	5.02	5.03
6379	NYSE	HMY	Wed, Mar 30, 2022	4.97	5.18	4.97	5.09
6378	NYSE	HMY	Tue, Mar 29, 2022	4.73	4.94	4.67	4.92
6377	NYSE	HMY	Mon, Mar 28, 2022	5.05	5.06	4.91	4.93
6376	NYSE	HMY	Fri, Mar 25, 2022	5.10	5.28	5.06	5.20
6375	NYSE	HMY	Thu, Mar 24, 2022	5.29	5.40	5.19	5.21
6374	NYSE	HMY	Wed, Mar 23, 2022	5.04	5.27	4.93	5.25
6373	NYSE	HMY	Tue, Mar 22, 2022	5.00	5.02	4.81	4.97
6372	NYSE	HMY	Mon, Mar 21, 2022	4.88	5.16	4.86	5.09
6371	NYSE	HMY	Fri, Mar 18, 2022	4.96	5.05	4.89	4.96
6370	NYSE	HMY	Thu, Mar 17, 2022	5.00	5.17	4.94	5.01
6369	NYSE	HMY	Wed, Mar 16, 2022	4.95	4.99	4.77	4.90
6368	NYSE	HMY	Tue, Mar 15, 2022	4.68	5.06	4.67	4.97
6367	NYSE	HMY	Mon, Mar 14, 2022	5.04	5.10	4.85	4.95
6366	NYSE	HMY	Fri, Mar 11, 2022	5.12	5.33	5.04	5.24
6365	NYSE	HMY	Thu, Mar 10, 2022	5.18	5.43	5.18	5.36
6364	NYSE	HMY	Wed, Mar 9, 2022	4.81	5.24	4.76	5.17
6363	NYSE	HMY	Tue, Mar 8, 2022	5.38	5.50	4.98	5.23
6362	NYSE	HMY	Mon, Mar 7, 2022	5.23	5.32	5.09	5.24
6361	NYSE	HMY	Fri, Mar 4, 2022	4.89	5.24	4.89	5.09
6360	NYSE	HMY	Thu, Mar 3, 2022	4.79	4.88	4.74	4.88
6359	NYSE	HMY	Wed, Mar 2, 2022	4.82	4.88	4.68	4.78
6358	NYSE	HMY	Tue, Mar 1, 2022	4.39	4.83	4.39	4.82
6357	NYSE	HMY	Mon, Feb 28, 2022	4.24	4.40	4.17	4.25
6356	NYSE	HMY	Fri, Feb 25, 2022	3.90	3.97	3.84	3.97
6355	NYSE	HMY	Thu, Feb 24, 2022	4.35	4.38	3.93	3.99
6354	NYSE	HMY	Wed, Feb 23, 2022	3.87	4.17	3.87	4.12
6353	NYSE	HMY	Tue, Feb 22, 2022	3.98	4.07	3.89	3.92
6352	NYSE	HMY	Fri, Feb 18, 2022	4.09	4.19	4.01	4.13
6351	NYSE	HMY	Thu, Feb 17, 2022	3.89	4.15	3.82	4.13
6350	NYSE	HMY	Wed, Feb 16, 2022	3.62	3.84	3.62	3.79
6349	NYSE	HMY	Tue, Feb 15, 2022	3.67	3.68	3.56	3.61
6348	NYSE	HMY	Mon, Feb 14, 2022	3.83	3.97	3.83	3.95
6347	NYSE	HMY	Fri, Feb 11, 2022	3.60	3.87	3.60	3.83
6346	NYSE	HMY	Thu, Feb 10, 2022	3.70	3.82	3.61	3.64
6345	NYSE	HMY	Wed, Feb 9, 2022	3.73	3.78	3.71	3.71
6344	NYSE	HMY	Tue, Feb 8, 2022	3.74	3.78	3.67	3.78
6343	NYSE	HMY	Mon, Feb 7, 2022	3.63	3.78	3.57	3.73
6342	NYSE	HMY	Fri, Feb 4, 2022	3.54	3.64	3.54	3.61
6341	NYSE	HMY	Thu, Feb 3, 2022	3.54	3.63	3.49	3.56
6340	NYSE	HMY	Wed, Feb 2, 2022	3.60	3.69	3.56	3.60
6339	NYSE	HMY	Tue, Feb 1, 2022	3.65	3.72	3.60	3.64
6338	NYSE	HMY	Mon, Jan 31, 2022	3.43	3.61	3.43	3.59
6337	NYSE	HMY	Fri, Jan 28, 2022	3.46	3.47	3.34	3.40
6336	NYSE	HMY	Thu, Jan 27, 2022	3.59	3.67	3.50	3.52
6335	NYSE	HMY	Wed, Jan 26, 2022	3.97	4.02	3.65	3.71
6334	NYSE	HMY	Tue, Jan 25, 2022	3.94	4.17	3.91	4.16
6333	NYSE	HMY	Mon, Jan 24, 2022	4.02	4.04	3.83	4.02
6332	NYSE	HMY	Fri, Jan 21, 2022	4.18	4.22	4.06	4.08
6331	NYSE	HMY	Thu, Jan 20, 2022	4.27	4.27	4.11	4.11
6330	NYSE	HMY	Wed, Jan 19, 2022	3.73	4.24	3.71	4.20
6329	NYSE	HMY	Tue, Jan 18, 2022	3.64	3.69	3.59	3.61
6328	NYSE	HMY	Fri, Jan 14, 2022	3.78	3.78	3.69	3.72
6327	NYSE	HMY	Thu, Jan 13, 2022	3.87	3.89	3.76	3.77
6326	NYSE	HMY	Wed, Jan 12, 2022	3.82	3.88	3.79	3.88
6325	NYSE	HMY	Tue, Jan 11, 2022	3.64	3.76	3.60	3.76
6324	NYSE	HMY	Mon, Jan 10, 2022	3.49	3.54	3.42	3.52
6323	NYSE	HMY	Fri, Jan 7, 2022	3.56	3.56	3.48	3.51
6322	NYSE	HMY	Thu, Jan 6, 2022	3.68	3.70	3.52	3.53
6321	NYSE	HMY	Wed, Jan 5, 2022	3.95	4.01	3.78	3.80
6320	NYSE	HMY	Tue, Jan 4, 2022	3.96	4.00	3.87	3.90
6319	NYSE	HMY	Mon, Jan 3, 2022	3.99	4.00	3.88	3.89
6318	NYSE	HMY	Fri, Dec 31, 2021	4.09	4.12	4.04	4.11
6317	NYSE	HMY	Thu, Dec 30, 2021	4.00	4.08	3.97	4.08
6316	NYSE	HMY	Wed, Dec 29, 2021	3.90	3.99	3.89	3.94
6315	NYSE	HMY	Tue, Dec 28, 2021	4.00	4.05	3.92	3.92
6314	NYSE	HMY	Mon, Dec 27, 2021	3.91	4.00	3.88	3.99
6313	NYSE	HMY	Thu, Dec 23, 2021	3.93	3.99	3.87	3.95
6312	NYSE	HMY	Wed, Dec 22, 2021	3.96	3.97	3.88	3.96
6311	NYSE	HMY	Tue, Dec 21, 2021	3.95	3.96	3.84	3.94
6310	NYSE	HMY	Mon, Dec 20, 2021	3.79	3.88	3.75	3.86
6309	NYSE	HMY	Fri, Dec 17, 2021	3.88	3.91	3.73	3.76
6308	NYSE	HMY	Thu, Dec 16, 2021	3.59	3.78	3.56	3.78
6307	NYSE	HMY	Wed, Dec 15, 2021	3.61	3.62	3.40	3.49
6306	NYSE	HMY	Tue, Dec 14, 2021	3.59	3.66	3.53	3.58
6305	NYSE	HMY	Mon, Dec 13, 2021	3.65	3.70	3.59	3.60
6304	NYSE	HMY	Fri, Dec 10, 2021	3.79	3.79	3.64	3.65
6303	NYSE	HMY	Thu, Dec 9, 2021	3.89	3.91	3.78	3.84
6302	NYSE	HMY	Wed, Dec 8, 2021	3.95	3.98	3.87	3.92
6301	NYSE	HMY	Tue, Dec 7, 2021	4.14	4.17	3.97	3.99
6300	NYSE	HMY	Mon, Dec 6, 2021	4.18	4.23	4.08	4.09
6299	NYSE	HMY	Fri, Dec 3, 2021	4.25	4.27	4.12	4.22
6298	NYSE	HMY	Thu, Dec 2, 2021	4.19	4.21	4.05	4.12
6297	NYSE	HMY	Wed, Dec 1, 2021	4.37	4.40	4.11	4.12
6296	NYSE	HMY	Tue, Nov 30, 2021	4.16	4.33	4.13	4.26
6295	NYSE	HMY	Mon, Nov 29, 2021	3.94	4.04	3.87	4.04
6294	NYSE	HMY	Fri, Nov 26, 2021	3.95	3.98	3.79	3.86
6293	NYSE	HMY	Wed, Nov 24, 2021	3.86	3.93	3.83	3.89
6292	NYSE	HMY	Tue, Nov 23, 2021	3.95	3.98	3.85	3.93
6291	NYSE	HMY	Mon, Nov 22, 2021	3.99	4.06	3.88	4.02
6290	NYSE	HMY	Fri, Nov 19, 2021	4.17	4.19	4.03	4.03
6289	NYSE	HMY	Thu, Nov 18, 2021	4.25	4.27	4.13	4.17
6288	NYSE	HMY	Wed, Nov 17, 2021	4.26	4.32	4.21	4.25
6287	NYSE	HMY	Tue, Nov 16, 2021	4.17	4.21	4.10	4.12
6286	NYSE	HMY	Mon, Nov 15, 2021	4.10	4.15	4.05	4.14
6285	NYSE	HMY	Fri, Nov 12, 2021	4.01	4.10	3.96	4.07
6284	NYSE	HMY	Thu, Nov 11, 2021	4.01	4.17	4.01	4.11
6283	NYSE	HMY	Wed, Nov 10, 2021	3.74	3.83	3.71	3.71
6282	NYSE	HMY	Tue, Nov 9, 2021	3.65	3.68	3.55	3.60
6281	NYSE	HMY	Mon, Nov 8, 2021	3.68	3.72	3.61	3.64
6280	NYSE	HMY	Fri, Nov 5, 2021	3.53	3.63	3.48	3.63
6279	NYSE	HMY	Thu, Nov 4, 2021	3.67	3.74	3.52	3.53
6278	NYSE	HMY	Wed, Nov 3, 2021	3.50	3.61	3.45	3.56
6277	NYSE	HMY	Tue, Nov 2, 2021	3.57	3.58	3.50	3.55
6276	NYSE	HMY	Mon, Nov 1, 2021	3.64	3.66	3.59	3.59
6275	NYSE	HMY	Fri, Oct 29, 2021	3.71	3.71	3.59	3.62
6274	NYSE	HMY	Thu, Oct 28, 2021	3.87	3.90	3.76	3.77
6273	NYSE	HMY	Wed, Oct 27, 2021	3.94	3.95	3.85	3.87
6272	NYSE	HMY	Tue, Oct 26, 2021	3.94	3.95	3.87	3.92
6271	NYSE	HMY	Mon, Oct 25, 2021	4.01	4.02	3.95	3.98
6270	NYSE	HMY	Fri, Oct 22, 2021	4.00	4.09	3.93	3.93
6269	NYSE	HMY	Thu, Oct 21, 2021	3.89	3.91	3.83	3.90
6268	NYSE	HMY	Wed, Oct 20, 2021	3.92	4.03	3.92	3.94
6267	NYSE	HMY	Tue, Oct 19, 2021	3.90	3.92	3.80	3.86
6266	NYSE	HMY	Mon, Oct 18, 2021	3.83	3.89	3.79	3.80
6265	NYSE	HMY	Fri, Oct 15, 2021	3.73	3.91	3.71	3.86
6264	NYSE	HMY	Thu, Oct 14, 2021	3.90	3.91	3.82	3.89
6263	NYSE	HMY	Wed, Oct 13, 2021	3.76	3.88	3.76	3.84
6262	NYSE	HMY	Tue, Oct 12, 2021	3.63	3.75	3.58	3.69
6261	NYSE	HMY	Mon, Oct 11, 2021	3.50	3.59	3.49	3.54
6260	NYSE	HMY	Fri, Oct 8, 2021	3.57	3.60	3.46	3.50
6259	NYSE	HMY	Thu, Oct 7, 2021	3.39	3.48	3.38	3.43
6258	NYSE	HMY	Wed, Oct 6, 2021	3.24	3.41	3.22	3.41
6257	NYSE	HMY	Tue, Oct 5, 2021	3.23	3.27	3.15	3.24
6256	NYSE	HMY	Mon, Oct 4, 2021	3.15	3.24	3.14	3.22
6255	NYSE	HMY	Fri, Oct 1, 2021	3.20	3.21	3.14	3.18
6254	NYSE	HMY	Thu, Sep 30, 2021	3.09	3.21	3.07	3.15
6253	NYSE	HMY	Wed, Sep 29, 2021	3.13	3.14	3.00	3.01
6252	NYSE	HMY	Tue, Sep 28, 2021	3.15	3.21	3.12	3.18
6251	NYSE	HMY	Mon, Sep 27, 2021	3.21	3.31	3.19	3.23
6250	NYSE	HMY	Fri, Sep 24, 2021	3.21	3.26	3.18	3.18
6249	NYSE	HMY	Thu, Sep 23, 2021	3.23	3.24	3.15	3.22
6248	NYSE	HMY	Wed, Sep 22, 2021	3.28	3.37	3.25	3.26
6247	NYSE	HMY	Tue, Sep 21, 2021	3.33	3.36	3.25	3.28
6246	NYSE	HMY	Mon, Sep 20, 2021	3.21	3.31	3.18	3.30
6245	NYSE	HMY	Fri, Sep 17, 2021	3.17	3.24	3.16	3.23
6244	NYSE	HMY	Thu, Sep 16, 2021	3.23	3.23	3.13	3.21
6243	NYSE	HMY	Wed, Sep 15, 2021	3.38	3.45	3.36	3.41
6242	NYSE	HMY	Tue, Sep 14, 2021	3.42	3.48	3.32	3.46
6241	NYSE	HMY	Mon, Sep 13, 2021	3.16	3.36	3.14	3.30
6240	NYSE	HMY	Fri, Sep 10, 2021	3.19	3.20	3.11	3.13
6239	NYSE	HMY	Thu, Sep 9, 2021	3.21	3.21	3.12	3.17
6238	NYSE	HMY	Wed, Sep 8, 2021	3.27	3.27	3.16	3.23
6237	NYSE	HMY	Tue, Sep 7, 2021	3.40	3.43	3.27	3.27
6236	NYSE	HMY	Fri, Sep 3, 2021	3.51	3.59	3.48	3.51
6235	NYSE	HMY	Thu, Sep 2, 2021	3.60	3.60	3.47	3.53
6234	NYSE	HMY	Wed, Sep 1, 2021	3.79	3.80	3.69	3.69
6233	NYSE	HMY	Tue, Aug 31, 2021	3.65	3.79	3.64	3.78
6232	NYSE	HMY	Mon, Aug 30, 2021	3.84	3.85	3.76	3.79
6231	NYSE	HMY	Fri, Aug 27, 2021	3.60	3.85	3.58	3.84
6230	NYSE	HMY	Thu, Aug 26, 2021	3.53	3.64	3.51	3.56
6229	NYSE	HMY	Wed, Aug 25, 2021	3.70	3.70	3.57	3.60
6228	NYSE	HMY	Tue, Aug 24, 2021	3.75	3.77	3.69	3.74
6227	NYSE	HMY	Mon, Aug 23, 2021	3.71	3.82	3.66	3.76
6226	NYSE	HMY	Fri, Aug 20, 2021	3.52	3.63	3.50	3.58
6225	NYSE	HMY	Thu, Aug 19, 2021	3.57	3.57	3.48	3.49
6224	NYSE	HMY	Wed, Aug 18, 2021	3.65	3.65	3.49	3.53
6223	NYSE	HMY	Tue, Aug 17, 2021	3.64	3.75	3.63	3.64
6222	NYSE	HMY	Mon, Aug 16, 2021	3.63	3.67	3.60	3.65
6221	NYSE	HMY	Fri, Aug 13, 2021	3.56	3.60	3.52	3.57
6220	NYSE	HMY	Thu, Aug 12, 2021	3.58	3.58	3.47	3.49
6219	NYSE	HMY	Wed, Aug 11, 2021	3.59	3.67	3.59	3.62
6218	NYSE	HMY	Tue, Aug 10, 2021	3.52	3.55	3.46	3.49
6217	NYSE	HMY	Mon, Aug 9, 2021	3.64	3.71	3.55	3.58
6216	NYSE	HMY	Fri, Aug 6, 2021	3.88	3.90	3.73	3.75
6215	NYSE	HMY	Thu, Aug 5, 2021	4.18	4.19	4.00	4.01
6214	NYSE	HMY	Wed, Aug 4, 2021	4.30	4.35	4.19	4.22
6213	NYSE	HMY	Tue, Aug 3, 2021	4.13	4.24	4.12	4.21
6212	NYSE	HMY	Mon, Aug 2, 2021	4.11	4.18	4.07	4.16
6211	NYSE	HMY	Fri, Jul 30, 2021	4.16	4.20	4.08	4.10
6210	NYSE	HMY	Thu, Jul 29, 2021	4.26	4.33	4.24	4.25
6209	NYSE	HMY	Wed, Jul 28, 2021	4.03	4.14	4.00	4.13
6208	NYSE	HMY	Tue, Jul 27, 2021	4.08	4.08	3.99	4.07
6207	NYSE	HMY	Mon, Jul 26, 2021	3.96	4.07	3.96	4.03
6206	NYSE	HMY	Fri, Jul 23, 2021	4.02	4.05	3.91	3.91
6205	NYSE	HMY	Thu, Jul 22, 2021	4.08	4.09	3.99	4.06
6204	NYSE	HMY	Wed, Jul 21, 2021	4.01	4.13	4.01	4.10
6203	NYSE	HMY	Tue, Jul 20, 2021	4.11	4.18	4.06	4.08
6202	NYSE	HMY	Mon, Jul 19, 2021	3.99	4.06	3.94	4.05
6201	NYSE	HMY	Fri, Jul 16, 2021	4.14	4.17	4.01	4.04
6200	NYSE	HMY	Thu, Jul 15, 2021	4.12	4.17	4.09	4.17
6199	NYSE	HMY	Wed, Jul 14, 2021	4.13	4.17	4.04	4.11
6198	NYSE	HMY	Tue, Jul 13, 2021	3.90	4.15	3.89	4.00
6197	NYSE	HMY	Mon, Jul 12, 2021	3.78	3.93	3.75	3.82
6196	NYSE	HMY	Fri, Jul 9, 2021	3.73	3.85	3.73	3.82
6195	NYSE	HMY	Thu, Jul 8, 2021	3.95	3.97	3.72	3.74
6194	NYSE	HMY	Wed, Jul 7, 2021	3.95	3.96	3.84	3.91
6193	NYSE	HMY	Tue, Jul 6, 2021	3.97	4.04	3.83	3.87
6192	NYSE	HMY	Fri, Jul 2, 2021	3.88	3.89	3.76	3.86
6191	NYSE	HMY	Thu, Jul 1, 2021	3.85	3.91	3.78	3.80
6190	NYSE	HMY	Wed, Jun 30, 2021	3.71	3.77	3.69	3.73
6189	NYSE	HMY	Tue, Jun 29, 2021	3.67	3.75	3.66	3.68
6188	NYSE	HMY	Mon, Jun 28, 2021	3.80	3.85	3.70	3.74
6187	NYSE	HMY	Fri, Jun 25, 2021	3.93	3.96	3.82	3.83
6186	NYSE	HMY	Thu, Jun 24, 2021	3.94	3.99	3.85	3.86
6185	NYSE	HMY	Wed, Jun 23, 2021	3.92	4.03	3.86	3.87
6184	NYSE	HMY	Tue, Jun 22, 2021	4.03	4.05	3.97	3.98
6183	NYSE	HMY	Mon, Jun 21, 2021	4.15	4.18	4.08	4.15
6182	NYSE	HMY	Fri, Jun 18, 2021	4.22	4.26	4.08	4.08
6181	NYSE	HMY	Thu, Jun 17, 2021	4.23	4.29	4.15	4.22
6180	NYSE	HMY	Wed, Jun 16, 2021	4.46	4.50	4.22	4.28
6179	NYSE	HMY	Tue, Jun 15, 2021	4.49	4.50	4.37	4.43
6178	NYSE	HMY	Mon, Jun 14, 2021	4.51	4.59	4.47	4.50
6177	NYSE	HMY	Fri, Jun 11, 2021	4.74	4.80	4.60	4.64
6176	NYSE	HMY	Thu, Jun 10, 2021	4.66	4.82	4.62	4.82
6175	NYSE	HMY	Wed, Jun 9, 2021	4.73	4.78	4.67	4.67
6174	NYSE	HMY	Tue, Jun 8, 2021	4.85	4.87	4.73	4.75
6173	NYSE	HMY	Mon, Jun 7, 2021	4.95	4.98	4.89	4.94
6172	NYSE	HMY	Fri, Jun 4, 2021	5.09	5.13	5.05	5.10
6171	NYSE	HMY	Thu, Jun 3, 2021	5.13	5.14	4.98	5.01
6170	NYSE	HMY	Wed, Jun 2, 2021	5.30	5.38	5.24	5.36
6169	NYSE	HMY	Tue, Jun 1, 2021	5.30	5.36	5.22	5.26
6168	NYSE	HMY	Fri, May 28, 2021	5.14	5.25	5.12	5.16
6167	NYSE	HMY	Thu, May 27, 2021	5.25	5.27	5.16	5.16
6166	NYSE	HMY	Wed, May 26, 2021	5.48	5.51	5.27	5.34
6165	NYSE	HMY	Tue, May 25, 2021	5.37	5.48	5.27	5.43
6164	NYSE	HMY	Mon, May 24, 2021	5.42	5.45	5.35	5.45
6163	NYSE	HMY	Fri, May 21, 2021	5.58	5.59	5.41	5.48
6162	NYSE	HMY	Thu, May 20, 2021	5.52	5.60	5.46	5.50
6161	NYSE	HMY	Wed, May 19, 2021	5.59	5.76	5.36	5.47
6160	NYSE	HMY	Tue, May 18, 2021	5.56	5.61	5.43	5.58
6159	NYSE	HMY	Mon, May 17, 2021	5.14	5.60	5.13	5.53
6158	NYSE	HMY	Fri, May 14, 2021	4.91	5.03	4.88	4.99
6157	NYSE	HMY	Thu, May 13, 2021	4.71	4.85	4.70	4.78
6156	NYSE	HMY	Wed, May 12, 2021	4.93	4.97	4.74	4.76
6155	NYSE	HMY	Tue, May 11, 2021	4.88	5.03	4.81	4.98
6154	NYSE	HMY	Mon, May 10, 2021	5.28	5.30	5.04	5.07
6153	NYSE	HMY	Fri, May 7, 2021	5.00	5.20	4.91	5.18
6152	NYSE	HMY	Thu, May 6, 2021	4.69	4.96	4.66	4.85
6151	NYSE	HMY	Wed, May 5, 2021	4.65	4.63	4.56	4.62
6150	NYSE	HMY	Tue, May 4, 2021	4.76	4.84	4.59	4.65
6149	NYSE	HMY	Mon, May 3, 2021	4.65	4.84	4.64	4.82
6148	NYSE	HMY	Fri, Apr 30, 2021	4.58	4.65	4.53	4.54
6147	NYSE	HMY	Thu, Apr 29, 2021	4.75	4.75	4.56	4.63
6146	NYSE	HMY	Wed, Apr 28, 2021	4.73	4.84	4.70	4.83
6145	NYSE	HMY	Tue, Apr 27, 2021	4.97	4.97	4.75	4.77
6144	NYSE	HMY	Mon, Apr 26, 2021	4.95	4.97	4.87	4.88
6143	NYSE	HMY	Fri, Apr 23, 2021	4.85	4.93	4.77	4.79
6142	NYSE	HMY	Thu, Apr 22, 2021	4.78	4.85	4.66	4.74
6141	NYSE	HMY	Wed, Apr 21, 2021	4.71	4.86	4.68	4.86
6140	NYSE	HMY	Tue, Apr 20, 2021	4.60	4.75	4.57	4.66
6139	NYSE	HMY	Mon, Apr 19, 2021	4.71	4.73	4.62	4.69
6138	NYSE	HMY	Fri, Apr 16, 2021	4.63	4.73	4.58	4.72
6137	NYSE	HMY	Thu, Apr 15, 2021	4.37	4.66	4.37	4.60
6136	NYSE	HMY	Wed, Apr 14, 2021	4.47	4.49	4.34	4.28
6135	NYSE	HMY	Tue, Apr 13, 2021	4.52	4.60	4.49	4.57
6134	NYSE	HMY	Mon, Apr 12, 2021	4.73	4.76	4.51	4.58
6133	NYSE	HMY	Fri, Apr 9, 2021	4.73	4.91	4.71	4.88
6132	NYSE	HMY	Thu, Apr 8, 2021	4.90	5.03	4.88	4.94
6131	NYSE	HMY	Wed, Apr 7, 2021	4.88	4.93	4.80	4.82
6130	NYSE	HMY	Tue, Apr 6, 2021	4.87	5.04	4.87	4.94
6129	NYSE	HMY	Mon, Apr 5, 2021	4.89	4.91	4.78	4.82
6128	NYSE	HMY	Thu, Apr 1, 2021	4.62	4.91	4.60	4.87
6127	NYSE	HMY	Wed, Mar 31, 2021	4.26	4.45	4.25	4.36
6126	NYSE	HMY	Tue, Mar 30, 2021	4.31	4.36	4.22	4.25
6125	NYSE	HMY	Mon, Mar 29, 2021	4.34	4.51	4.32	4.50
6124	NYSE	HMY	Fri, Mar 26, 2021	4.16	4.40	4.16	4.40
6123	NYSE	HMY	Thu, Mar 25, 2021	4.08	4.15	4.06	4.15
6122	NYSE	HMY	Wed, Mar 24, 2021	4.15	4.18	4.06	4.08
6121	NYSE	HMY	Tue, Mar 23, 2021	4.42	4.43	4.15	4.16
6120	NYSE	HMY	Mon, Mar 22, 2021	4.53	4.60	4.43	4.45
6119	NYSE	HMY	Fri, Mar 19, 2021	4.40	4.55	4.39	4.54
6118	NYSE	HMY	Thu, Mar 18, 2021	4.48	4.57	4.43	4.50
6117	NYSE	HMY	Wed, Mar 17, 2021	4.47	4.59	4.38	4.57
6116	NYSE	HMY	Tue, Mar 16, 2021	4.47	4.56	4.46	4.49
6115	NYSE	HMY	Mon, Mar 15, 2021	4.40	4.55	4.40	4.47
6114	NYSE	HMY	Fri, Mar 12, 2021	4.31	4.41	4.29	4.35
6113	NYSE	HMY	Thu, Mar 11, 2021	4.57	4.61	4.43	4.47
6112	NYSE	HMY	Wed, Mar 10, 2021	4.52	4.60	4.52	4.58
6111	NYSE	HMY	Tue, Mar 9, 2021	4.50	4.63	4.45	4.52
6110	NYSE	HMY	Mon, Mar 8, 2021	4.24	4.38	4.23	4.32
6109	NYSE	HMY	Fri, Mar 5, 2021	4.20	4.36	4.12	4.33
6108	NYSE	HMY	Thu, Mar 4, 2021	4.14	4.36	4.09	4.20
6107	NYSE	HMY	Wed, Mar 3, 2021	4.01	4.24	3.95	4.14
6106	NYSE	HMY	Tue, Mar 2, 2021	3.90	4.19	3.88	4.12
6105	NYSE	HMY	Mon, Mar 1, 2021	3.88	3.94	3.79	3.82
6104	NYSE	HMY	Fri, Feb 26, 2021	3.87	3.92	3.76	3.79
6103	NYSE	HMY	Thu, Feb 25, 2021	4.01	4.05	3.87	3.92
6102	NYSE	HMY	Wed, Feb 24, 2021	3.91	4.12	3.86	4.10
6101	NYSE	HMY	Tue, Feb 23, 2021	4.06	4.11	3.90	4.06
6100	NYSE	HMY	Mon, Feb 22, 2021	3.91	4.16	3.91	4.15
6099	NYSE	HMY	Fri, Feb 19, 2021	3.87	3.90	3.81	3.86
6098	NYSE	HMY	Thu, Feb 18, 2021	3.80	3.91	3.75	3.77
6097	NYSE	HMY	Wed, Feb 17, 2021	3.82	3.89	3.79	3.89
6096	NYSE	HMY	Tue, Feb 16, 2021	4.00	4.09	3.94	3.95
6095	NYSE	HMY	Fri, Feb 12, 2021	4.11	4.21	4.06	4.13
6094	NYSE	HMY	Thu, Feb 11, 2021	4.28	4.31	4.15	4.18
6093	NYSE	HMY	Wed, Feb 10, 2021	4.35	4.39	4.29	4.33
6092	NYSE	HMY	Tue, Feb 9, 2021	4.30	4.33	4.23	4.29
6091	NYSE	HMY	Mon, Feb 8, 2021	4.33	4.38	4.27	4.30
6090	NYSE	HMY	Fri, Feb 5, 2021	4.27	4.32	4.17	4.32
6089	NYSE	HMY	Thu, Feb 4, 2021	4.14	4.21	4.10	4.19
6088	NYSE	HMY	Wed, Feb 3, 2021	4.33	4.37	4.29	4.33
6087	NYSE	HMY	Tue, Feb 2, 2021	4.41	4.44	4.32	4.33
6086	NYSE	HMY	Mon, Feb 1, 2021	4.56	4.63	4.47	4.53
6085	NYSE	HMY	Fri, Jan 29, 2021	4.68	4.73	4.41	4.45
6084	NYSE	HMY	Thu, Jan 28, 2021	4.49	4.62	4.45	4.53
6083	NYSE	HMY	Wed, Jan 27, 2021	4.42	4.47	4.27	4.29
6082	NYSE	HMY	Tue, Jan 26, 2021	4.40	4.62	4.39	4.60
6081	NYSE	HMY	Mon, Jan 25, 2021	4.42	4.48	4.32	4.43
6080	NYSE	HMY	Fri, Jan 22, 2021	4.30	4.49	4.25	4.41
6079	NYSE	HMY	Thu, Jan 21, 2021	4.47	4.50	4.38	4.46
6078	NYSE	HMY	Wed, Jan 20, 2021	4.35	4.52	4.35	4.49
6077	NYSE	HMY	Tue, Jan 19, 2021	4.30	4.33	4.20	4.23
6076	NYSE	HMY	Fri, Jan 15, 2021	4.38	4.46	4.25	4.26
6075	NYSE	HMY	Thu, Jan 14, 2021	4.40	4.52	4.35	4.44
6074	NYSE	HMY	Wed, Jan 13, 2021	4.53	4.57	4.45	4.47
6073	NYSE	HMY	Tue, Jan 12, 2021	4.42	4.53	4.36	4.53
6072	NYSE	HMY	Mon, Jan 11, 2021	4.43	4.53	4.40	4.41
6071	NYSE	HMY	Fri, Jan 8, 2021	4.70	4.73	4.39	4.52
6070	NYSE	HMY	Thu, Jan 7, 2021	4.79	4.85	4.70	4.78
6069	NYSE	HMY	Wed, Jan 6, 2021	5.08	5.08	4.76	4.95
6068	NYSE	HMY	Tue, Jan 5, 2021	5.36	5.38	5.08	5.13
6067	NYSE	HMY	Mon, Jan 4, 2021	5.08	5.37	4.99	5.33
6066	NYSE	HMY	Thu, Dec 31, 2020	4.91	4.93	4.60	4.68
6065	NYSE	HMY	Wed, Dec 30, 2020	4.77	4.89	4.74	4.89
6064	NYSE	HMY	Tue, Dec 29, 2020	4.81	4.85	4.69	4.73
6063	NYSE	HMY	Mon, Dec 28, 2020	4.90	4.96	4.67	4.68
6062	NYSE	HMY	Thu, Dec 24, 2020	4.63	4.81	4.63	4.77
6061	NYSE	HMY	Wed, Dec 23, 2020	4.57	4.70	4.57	4.68
6060	NYSE	HMY	Tue, Dec 22, 2020	4.84	4.86	4.56	4.61
6059	NYSE	HMY	Mon, Dec 21, 2020	4.85	4.94	4.79	4.86
6058	NYSE	HMY	Fri, Dec 18, 2020	4.95	4.96	4.78	4.78
6057	NYSE	HMY	Thu, Dec 17, 2020	4.72	4.86	4.71	4.81
6056	NYSE	HMY	Wed, Dec 16, 2020	4.56	4.59	4.39	4.56
6055	NYSE	HMY	Tue, Dec 15, 2020	4.29	4.48	4.28	4.48
6054	NYSE	HMY	Mon, Dec 14, 2020	4.15	4.23	4.10	4.10
6053	NYSE	HMY	Fri, Dec 11, 2020	4.22	4.28	4.12	4.14
6052	NYSE	HMY	Thu, Dec 10, 2020	4.29	4.37	4.23	4.24
6051	NYSE	HMY	Wed, Dec 9, 2020	4.35	4.39	4.16	4.22
6050	NYSE	HMY	Tue, Dec 8, 2020	4.58	4.60	4.44	4.51
6049	NYSE	HMY	Mon, Dec 7, 2020	4.29	4.53	4.27	4.47
6048	NYSE	HMY	Fri, Dec 4, 2020	4.40	4.46	4.32	4.33
6047	NYSE	HMY	Thu, Dec 3, 2020	4.47	4.49	4.35	4.42
6046	NYSE	HMY	Wed, Dec 2, 2020	4.53	4.60	4.46	4.55
6045	NYSE	HMY	Tue, Dec 1, 2020	4.40	4.60	4.39	4.55
6044	NYSE	HMY	Mon, Nov 30, 2020	4.12	4.28	4.11	4.21
6043	NYSE	HMY	Fri, Nov 27, 2020	4.10	4.27	4.07	4.24
6042	NYSE	HMY	Wed, Nov 25, 2020	4.11	4.29	4.11	4.29
6041	NYSE	HMY	Tue, Nov 24, 2020	4.04	4.23	4.01	4.16
6040	NYSE	HMY	Mon, Nov 23, 2020	4.48	4.49	4.29	4.32
6039	NYSE	HMY	Fri, Nov 20, 2020	4.60	4.66	4.57	4.66
6038	NYSE	HMY	Thu, Nov 19, 2020	4.44	4.60	4.41	4.55
6037	NYSE	HMY	Wed, Nov 18, 2020	4.63	4.68	4.55	4.56
6036	NYSE	HMY	Tue, Nov 17, 2020	4.73	4.73	4.61	4.63
6035	NYSE	HMY	Mon, Nov 16, 2020	4.71	4.78	4.64	4.71
6034	NYSE	HMY	Fri, Nov 13, 2020	4.79	4.86	4.74	4.81
6033	NYSE	HMY	Thu, Nov 12, 2020	4.62	4.78	4.62	4.69
6032	NYSE	HMY	Wed, Nov 11, 2020	4.78	4.86	4.70	4.76
6031	NYSE	HMY	Tue, Nov 10, 2020	5.10	5.21	5.01	5.02
6030	NYSE	HMY	Mon, Nov 9, 2020	5.16	5.18	4.94	5.09
6029	NYSE	HMY	Fri, Nov 6, 2020	5.90	5.92	5.75	5.83
6028	NYSE	HMY	Thu, Nov 5, 2020	5.58	5.84	5.55	5.79
6027	NYSE	HMY	Wed, Nov 4, 2020	5.27	5.36	5.16	5.19
6026	NYSE	HMY	Tue, Nov 3, 2020	5.30	5.34	5.23	5.27
6025	NYSE	HMY	Mon, Nov 2, 2020	5.06	5.25	4.98	5.24
6024	NYSE	HMY	Fri, Oct 30, 2020	4.88	4.96	4.79	4.91
6023	NYSE	HMY	Thu, Oct 29, 2020	4.76	4.96	4.72	4.88
6022	NYSE	HMY	Wed, Oct 28, 2020	4.90	4.94	4.79	4.81
6021	NYSE	HMY	Tue, Oct 27, 2020	5.14	5.27	5.09	5.27
6020	NYSE	HMY	Mon, Oct 26, 2020	5.16	5.27	5.10	5.13
6019	NYSE	HMY	Fri, Oct 23, 2020	5.39	5.41	5.21	5.30
6018	NYSE	HMY	Thu, Oct 22, 2020	5.59	5.63	5.37	5.53
6017	NYSE	HMY	Wed, Oct 21, 2020	5.67	5.92	5.67	5.78
6016	NYSE	HMY	Tue, Oct 20, 2020	5.52	5.59	5.45	5.59
6015	NYSE	HMY	Mon, Oct 19, 2020	5.76	5.76	5.49	5.49
6014	NYSE	HMY	Fri, Oct 16, 2020	5.78	5.80	5.62	5.66
6013	NYSE	HMY	Thu, Oct 15, 2020	5.75	5.83	5.70	5.76
6012	NYSE	HMY	Wed, Oct 14, 2020	5.91	6.02	5.85	5.93
6011	NYSE	HMY	Tue, Oct 13, 2020	5.76	5.81	5.64	5.77
6010	NYSE	HMY	Mon, Oct 12, 2020	5.87	5.89	5.74	5.85
6009	NYSE	HMY	Fri, Oct 9, 2020	5.67	5.96	5.65	5.96
6008	NYSE	HMY	Thu, Oct 8, 2020	5.33	5.45	5.31	5.44
6007	NYSE	HMY	Wed, Oct 7, 2020	5.19	5.30	5.09	5.23
6006	NYSE	HMY	Tue, Oct 6, 2020	5.50	5.57	5.14	5.15
6005	NYSE	HMY	Mon, Oct 5, 2020	5.39	5.57	5.31	5.41
6004	NYSE	HMY	Fri, Oct 2, 2020	5.30	5.40	5.22	5.26
6003	NYSE	HMY	Thu, Oct 1, 2020	5.34	5.41	5.26	5.29
6002	NYSE	HMY	Wed, Sep 30, 2020	5.36	5.38	5.22	5.27
6001	NYSE	HMY	Tue, Sep 29, 2020	5.33	5.46	5.28	5.42
6000	NYSE	HMY	Mon, Sep 28, 2020	5.28	5.29	5.08	5.18
5999	NYSE	HMY	Fri, Sep 25, 2020	5.09	5.19	5.03	5.12
5998	NYSE	HMY	Thu, Sep 24, 2020	4.88	5.23	4.86	5.14
5997	NYSE	HMY	Wed, Sep 23, 2020	5.15	5.19	4.95	4.99
5996	NYSE	HMY	Tue, Sep 22, 2020	5.26	5.34	5.18	5.28
5995	NYSE	HMY	Mon, Sep 21, 2020	5.31	5.43	5.18	5.29
5994	NYSE	HMY	Fri, Sep 18, 2020	5.80	5.80	5.50	5.53
5993	NYSE	HMY	Thu, Sep 17, 2020	5.79	5.84	5.69	5.77
5992	NYSE	HMY	Wed, Sep 16, 2020	6.37	6.40	6.09	6.11
5991	NYSE	HMY	Tue, Sep 15, 2020	6.53	6.62	6.31	6.36
5990	NYSE	HMY	Mon, Sep 14, 2020	6.04	6.20	6.04	6.19
5989	NYSE	HMY	Fri, Sep 11, 2020	6.30	6.41	5.91	6.00
5988	NYSE	HMY	Thu, Sep 10, 2020	6.28	6.37	6.17	6.24
5987	NYSE	HMY	Wed, Sep 9, 2020	5.91	6.27	5.91	6.25
5986	NYSE	HMY	Tue, Sep 8, 2020	5.66	5.90	5.55	5.76
5985	NYSE	HMY	Fri, Sep 4, 2020	5.97	6.04	5.67	5.95
5984	NYSE	HMY	Thu, Sep 3, 2020	5.87	6.09	5.77	6.03
5983	NYSE	HMY	Wed, Sep 2, 2020	6.05	6.05	5.83	6.03
5982	NYSE	HMY	Tue, Sep 1, 2020	6.60	6.60	6.11	6.23
5981	NYSE	HMY	Mon, Aug 31, 2020	6.60	6.71	6.45	6.48
5980	NYSE	HMY	Fri, Aug 28, 2020	6.15	6.53	6.13	6.48
5979	NYSE	HMY	Thu, Aug 27, 2020	6.16	6.16	5.67	5.75
5978	NYSE	HMY	Wed, Aug 26, 2020	5.65	5.99	5.65	5.96
5977	NYSE	HMY	Tue, Aug 25, 2020	5.90	5.90	5.61	5.79
5976	NYSE	HMY	Mon, Aug 24, 2020	6.14	6.17	5.89	5.92
5975	NYSE	HMY	Fri, Aug 21, 2020	5.78	5.86	5.67	5.76
5974	NYSE	HMY	Thu, Aug 20, 2020	5.82	5.99	5.72	5.94
5973	NYSE	HMY	Wed, Aug 19, 2020	6.11	6.18	5.84	5.90
5972	NYSE	HMY	Tue, Aug 18, 2020	6.48	6.57	6.10	6.18
5971	NYSE	HMY	Mon, Aug 17, 2020	6.17	6.30	6.12	6.25
5970	NYSE	HMY	Fri, Aug 14, 2020	5.94	5.99	5.76	5.95
5969	NYSE	HMY	Thu, Aug 13, 2020	5.80	6.03	5.77	5.93
5968	NYSE	HMY	Wed, Aug 12, 2020	5.91	6.00	5.71	5.72
5967	NYSE	HMY	Tue, Aug 11, 2020	5.90	6.00	5.69	5.74
5966	NYSE	HMY	Mon, Aug 10, 2020	6.41	6.57	6.22	6.23
5965	NYSE	HMY	Fri, Aug 7, 2020	6.52	6.62	6.25	6.39
5964	NYSE	HMY	Thu, Aug 6, 2020	7.02	7.03	6.56	6.69
5963	NYSE	HMY	Wed, Aug 5, 2020	7.06	7.21	6.73	6.90
5962	NYSE	HMY	Tue, Aug 4, 2020	6.33	6.87	6.27	6.87
5961	NYSE	HMY	Mon, Aug 3, 2020	6.50	6.52	6.15	6.35
5960	NYSE	HMY	Fri, Jul 31, 2020	6.57	6.60	6.38	6.45
5959	NYSE	HMY	Thu, Jul 30, 2020	6.63	6.84	6.35	6.38
5958	NYSE	HMY	Wed, Jul 29, 2020	7.02	7.06	6.65	6.84
5957	NYSE	HMY	Tue, Jul 28, 2020	7.10	7.22	6.88	7.09
5956	NYSE	HMY	Mon, Jul 27, 2020	7.45	7.61	7.01	7.10
5955	NYSE	HMY	Fri, Jul 24, 2020	6.78	7.06	6.69	7.03
5954	NYSE	HMY	Thu, Jul 23, 2020	6.58	6.82	6.28	6.47
5953	NYSE	HMY	Wed, Jul 22, 2020	6.46	6.48	6.23	6.42
5952	NYSE	HMY	Tue, Jul 21, 2020	6.81	6.88	6.32	6.34
5951	NYSE	HMY	Mon, Jul 20, 2020	6.66	6.74	6.45	6.56
5950	NYSE	HMY	Fri, Jul 17, 2020	6.11	6.44	6.06	6.42
5949	NYSE	HMY	Thu, Jul 16, 2020	6.01	6.05	5.76	5.83
5948	NYSE	HMY	Wed, Jul 15, 2020	6.11	6.11	5.87	6.02
5947	NYSE	HMY	Tue, Jul 14, 2020	5.73	6.04	5.69	6.04
5946	NYSE	HMY	Mon, Jul 13, 2020	6.08	6.10	5.44	5.47
5945	NYSE	HMY	Fri, Jul 10, 2020	5.85	5.97	5.68	5.82
5944	NYSE	HMY	Thu, Jul 9, 2020	5.85	5.87	5.38	5.51
5943	NYSE	HMY	Wed, Jul 8, 2020	5.35	5.80	5.28	5.79
5942	NYSE	HMY	Tue, Jul 7, 2020	4.74	5.10	4.72	5.05
5941	NYSE	HMY	Mon, Jul 6, 2020	4.67	4.75	4.60	4.72
5940	NYSE	HMY	Thu, Jul 2, 2020	4.47	4.67	4.47	4.51
5939	NYSE	HMY	Wed, Jul 1, 2020	4.40	4.46	4.25	4.45
5938	NYSE	HMY	Tue, Jun 30, 2020	3.93	4.18	3.91	4.17
5937	NYSE	HMY	Mon, Jun 29, 2020	3.82	3.97	3.81	3.97
5936	NYSE	HMY	Fri, Jun 26, 2020	3.55	3.66	3.45	3.60
5935	NYSE	HMY	Thu, Jun 25, 2020	3.45	3.65	3.42	3.65
5934	NYSE	HMY	Wed, Jun 24, 2020	3.48	3.57	3.28	3.43
5933	NYSE	HMY	Tue, Jun 23, 2020	3.55	3.64	3.50	3.59
5932	NYSE	HMY	Mon, Jun 22, 2020	3.39	3.50	3.34	3.46
5931	NYSE	HMY	Fri, Jun 19, 2020	3.15	3.36	3.14	3.28
5930	NYSE	HMY	Thu, Jun 18, 2020	3.01	3.07	2.99	3.03
5929	NYSE	HMY	Wed, Jun 17, 2020	2.97	3.07	2.97	3.02
5928	NYSE	HMY	Tue, Jun 16, 2020	3.14	3.14	2.99	2.99
5927	NYSE	HMY	Mon, Jun 15, 2020	3.00	3.15	2.93	3.12
5926	NYSE	HMY	Fri, Jun 12, 2020	3.20	3.25	3.09	3.14
5925	NYSE	HMY	Thu, Jun 11, 2020	3.24	3.33	3.04	3.08
5924	NYSE	HMY	Wed, Jun 10, 2020	3.25	3.37	3.10	3.36
5923	NYSE	HMY	Tue, Jun 9, 2020	3.25	3.32	3.21	3.22
5922	NYSE	HMY	Mon, Jun 8, 2020	3.15	3.21	3.12	3.17
5921	NYSE	HMY	Fri, Jun 5, 2020	3.05	3.15	3.00	3.13
5920	NYSE	HMY	Thu, Jun 4, 2020	3.27	3.28	3.14	3.25
5919	NYSE	HMY	Wed, Jun 3, 2020	3.12	3.20	3.07	3.11
5918	NYSE	HMY	Tue, Jun 2, 2020	3.51	3.52	3.28	3.28
5917	NYSE	HMY	Mon, Jun 1, 2020	3.37	3.42	3.35	3.41
5916	NYSE	HMY	Fri, May 29, 2020	3.37	3.39	3.25	3.33
5915	NYSE	HMY	Thu, May 28, 2020	3.44	3.46	3.27	3.32
5914	NYSE	HMY	Wed, May 27, 2020	3.20	3.39	3.19	3.39
5913	NYSE	HMY	Tue, May 26, 2020	3.48	3.50	3.28	3.31
5912	NYSE	HMY	Fri, May 22, 2020	3.55	3.65	3.52	3.53
5911	NYSE	HMY	Thu, May 21, 2020	3.63	3.65	3.51	3.62
5910	NYSE	HMY	Wed, May 20, 2020	3.70	3.80	3.67	3.68
5909	NYSE	HMY	Tue, May 19, 2020	3.74	3.86	3.66	3.79
5908	NYSE	HMY	Mon, May 18, 2020	3.92	3.93	3.71	3.74
5907	NYSE	HMY	Fri, May 15, 2020	3.85	3.89	3.74	3.85
5906	NYSE	HMY	Thu, May 14, 2020	3.50	3.81	3.50	3.78
5905	NYSE	HMY	Wed, May 13, 2020	3.63	3.69	3.45	3.52
5904	NYSE	HMY	Tue, May 12, 2020	3.60	3.77	3.58	3.67
5903	NYSE	HMY	Mon, May 11, 2020	3.50	3.61	3.46	3.47
5902	NYSE	HMY	Fri, May 8, 2020	3.48	3.67	3.46	3.57
5901	NYSE	HMY	Thu, May 7, 2020	3.45	3.60	3.30	3.54
5900	NYSE	HMY	Wed, May 6, 2020	3.58	3.58	3.32	3.50
5899	NYSE	HMY	Tue, May 5, 2020	3.93	4.00	3.77	3.88
5898	NYSE	HMY	Mon, May 4, 2020	3.81	3.98	3.80	3.91
5897	NYSE	HMY	Fri, May 1, 2020	3.55	3.87	3.46	3.85
5896	NYSE	HMY	Thu, Apr 30, 2020	3.67	3.77	3.57	3.62
5895	NYSE	HMY	Wed, Apr 29, 2020	3.59	3.75	3.54	3.75
5894	NYSE	HMY	Tue, Apr 28, 2020	3.65	3.65	3.47	3.57
5893	NYSE	HMY	Mon, Apr 27, 2020	3.77	3.83	3.56	3.65
5892	NYSE	HMY	Fri, Apr 24, 2020	3.73	3.84	3.58	3.77
5891	NYSE	HMY	Thu, Apr 23, 2020	3.34	3.61	3.32	3.55
5890	NYSE	HMY	Wed, Apr 22, 2020	2.99	3.11	2.96	3.08
5889	NYSE	HMY	Tue, Apr 21, 2020	2.79	2.90	2.76	2.82
5888	NYSE	HMY	Mon, Apr 20, 2020	2.88	2.97	2.85	2.94
5887	NYSE	HMY	Fri, Apr 17, 2020	2.80	2.89	2.72	2.78
5886	NYSE	HMY	Thu, Apr 16, 2020	2.98	3.00	2.79	2.89
5885	NYSE	HMY	Wed, Apr 15, 2020	2.98	3.05	2.76	2.86
5884	NYSE	HMY	Tue, Apr 14, 2020	3.03	3.34	2.99	3.07
5883	NYSE	HMY	Mon, Apr 13, 2020	2.77	2.89	2.53	2.85
5882	NYSE	HMY	Thu, Apr 9, 2020	2.63	2.76	2.52	2.67
5881	NYSE	HMY	Wed, Apr 8, 2020	2.39	2.55	2.39	2.47
5880	NYSE	HMY	Tue, Apr 7, 2020	2.49	2.54	2.33	2.40
5879	NYSE	HMY	Mon, Apr 6, 2020	2.30	2.55	2.19	2.42
5878	NYSE	HMY	Fri, Apr 3, 2020	2.23	2.31	2.11	2.11
5877	NYSE	HMY	Thu, Apr 2, 2020	2.20	2.33	2.16	2.18
5876	NYSE	HMY	Wed, Apr 1, 2020	2.10	2.19	2.04	2.14
5875	NYSE	HMY	Tue, Mar 31, 2020	2.12	2.30	2.11	2.18
5874	NYSE	HMY	Mon, Mar 30, 2020	2.42	2.48	2.12	2.24
5873	NYSE	HMY	Fri, Mar 27, 2020	2.55	2.56	2.32	2.38
5872	NYSE	HMY	Thu, Mar 26, 2020	2.84	2.94	2.65	2.69
5871	NYSE	HMY	Wed, Mar 25, 2020	2.55	2.88	2.48	2.78
5870	NYSE	HMY	Tue, Mar 24, 2020	2.44	2.49	2.28	2.38
5869	NYSE	HMY	Mon, Mar 23, 2020	2.15	2.33	1.95	2.18
5868	NYSE	HMY	Fri, Mar 20, 2020	2.17	2.28	1.93	1.93
5867	NYSE	HMY	Thu, Mar 19, 2020	2.01	2.75	1.76	2.19
5866	NYSE	HMY	Wed, Mar 18, 2020	2.45	2.63	2.07	2.08
5865	NYSE	HMY	Tue, Mar 17, 2020	2.36	2.85	2.34	2.77
5864	NYSE	HMY	Mon, Mar 16, 2020	2.10	2.80	2.07	2.63
5863	NYSE	HMY	Fri, Mar 13, 2020	2.86	2.86	2.38	2.46
5862	NYSE	HMY	Thu, Mar 12, 2020	3.06	3.30	2.80	2.81
5861	NYSE	HMY	Wed, Mar 11, 2020	3.66	3.71	3.26	3.37
5860	NYSE	HMY	Tue, Mar 10, 2020	3.66	3.68	3.45	3.59
5859	NYSE	HMY	Mon, Mar 9, 2020	4.06	4.06	3.68	3.69
5858	NYSE	HMY	Fri, Mar 6, 2020	4.06	4.06	3.75	3.96
5857	NYSE	HMY	Thu, Mar 5, 2020	3.89	3.99	3.76	3.98
5856	NYSE	HMY	Wed, Mar 4, 2020	3.94	3.96	3.71	3.81
5855	NYSE	HMY	Tue, Mar 3, 2020	3.65	3.88	3.51	3.69
5854	NYSE	HMY	Mon, Mar 2, 2020	3.47	3.59	3.44	3.53
5853	NYSE	HMY	Fri, Feb 28, 2020	3.56	3.56	3.08	3.40
5852	NYSE	HMY	Thu, Feb 27, 2020	4.15	4.16	3.76	3.79
5851	NYSE	HMY	Wed, Feb 26, 2020	4.09	4.17	3.99	4.05
5850	NYSE	HMY	Tue, Feb 25, 2020	4.12	4.27	4.01	4.03
5849	NYSE	HMY	Mon, Feb 24, 2020	4.53	4.54	4.11	4.21
5848	NYSE	HMY	Fri, Feb 21, 2020	3.88	4.16	3.84	4.13
5847	NYSE	HMY	Thu, Feb 20, 2020	3.66	3.72	3.62	3.67
5846	NYSE	HMY	Wed, Feb 19, 2020	3.61	3.80	3.54	3.80
5845	NYSE	HMY	Tue, Feb 18, 2020	3.28	3.47	3.25	3.45
5844	NYSE	HMY	Fri, Feb 14, 2020	3.11	3.24	3.07	3.13
5843	NYSE	HMY	Thu, Feb 13, 2020	2.98	3.09	2.93	3.07
5842	NYSE	HMY	Wed, Feb 12, 2020	2.94	3.08	2.90	3.06
5841	NYSE	HMY	Tue, Feb 11, 2020	2.91	2.92	2.74	2.77
5840	NYSE	HMY	Mon, Feb 10, 2020	3.07	3.08	3.00	3.01
5839	NYSE	HMY	Fri, Feb 7, 2020	3.11	3.15	2.96	2.98
5838	NYSE	HMY	Thu, Feb 6, 2020	3.14	3.17	3.03	3.11
5837	NYSE	HMY	Wed, Feb 5, 2020	3.21	3.24	3.17	3.18
5836	NYSE	HMY	Tue, Feb 4, 2020	3.20	3.25	3.18	3.21
5835	NYSE	HMY	Mon, Feb 3, 2020	3.31	3.37	3.24	3.31
5834	NYSE	HMY	Fri, Jan 31, 2020	3.40	3.42	3.32	3.36
5833	NYSE	HMY	Thu, Jan 30, 2020	3.37	3.40	3.30	3.37
5832	NYSE	HMY	Wed, Jan 29, 2020	3.28	3.30	3.14	3.29
5831	NYSE	HMY	Tue, Jan 28, 2020	3.42	3.43	3.24	3.27
5830	NYSE	HMY	Mon, Jan 27, 2020	3.70	3.71	3.51	3.56
5829	NYSE	HMY	Fri, Jan 24, 2020	3.54	3.67	3.52	3.67
5828	NYSE	HMY	Thu, Jan 23, 2020	3.52	3.62	3.50	3.50
5827	NYSE	HMY	Wed, Jan 22, 2020	3.57	3.58	3.48	3.58
5826	NYSE	HMY	Tue, Jan 21, 2020	3.50	3.60	3.46	3.60
5825	NYSE	HMY	Fri, Jan 17, 2020	3.55	3.61	3.48	3.55
5824	NYSE	HMY	Thu, Jan 16, 2020	3.50	3.60	3.45	3.54
5823	NYSE	HMY	Wed, Jan 15, 2020	3.56	3.56	3.44	3.53
5822	NYSE	HMY	Tue, Jan 14, 2020	3.45	3.56	3.44	3.56
5821	NYSE	HMY	Mon, Jan 13, 2020	3.61	3.66	3.51	3.52
5820	NYSE	HMY	Fri, Jan 10, 2020	3.62	3.71	3.61	3.70
5819	NYSE	HMY	Thu, Jan 9, 2020	3.63	3.72	3.61	3.66
5818	NYSE	HMY	Wed, Jan 8, 2020	3.84	3.86	3.53	3.61
5817	NYSE	HMY	Tue, Jan 7, 2020	3.83	3.87	3.77	3.87
5816	NYSE	HMY	Mon, Jan 6, 2020	3.93	3.93	3.71	3.78
5815	NYSE	HMY	Fri, Jan 3, 2020	3.90	3.93	3.69	3.72
5814	NYSE	HMY	Thu, Jan 2, 2020	3.68	3.78	3.66	3.69
5813	NYSE	HMY	Tue, Dec 31, 2019	3.68	3.72	3.60	3.63
5812	NYSE	HMY	Mon, Dec 30, 2019	3.53	3.63	3.51	3.63
5811	NYSE	HMY	Fri, Dec 27, 2019	3.56	3.62	3.51	3.57
5810	NYSE	HMY	Thu, Dec 26, 2019	3.54	3.63	3.48	3.56
5809	NYSE	HMY	Tue, Dec 24, 2019	3.26	3.49	3.25	3.49
5808	NYSE	HMY	Mon, Dec 23, 2019	3.09	3.25	3.07	3.22
5807	NYSE	HMY	Fri, Dec 20, 2019	3.18	3.20	3.09	3.14
5806	NYSE	HMY	Thu, Dec 19, 2019	3.12	3.26	3.10	3.24
5805	NYSE	HMY	Wed, Dec 18, 2019	3.12	3.15	3.08	3.11
5804	NYSE	HMY	Tue, Dec 17, 2019	3.18	3.21	3.14	3.16
5803	NYSE	HMY	Mon, Dec 16, 2019	3.25	3.26	3.16	3.18
5802	NYSE	HMY	Fri, Dec 13, 2019	3.17	3.25	3.13	3.19
5801	NYSE	HMY	Thu, Dec 12, 2019	3.39	3.42	3.19	3.26
5800	NYSE	HMY	Wed, Dec 11, 2019	3.24	3.29	3.16	3.27
5799	NYSE	HMY	Tue, Dec 10, 2019	3.13	3.15	3.09	3.12
5798	NYSE	HMY	Mon, Dec 9, 2019	3.14	3.15	3.02	3.06
5797	NYSE	HMY	Fri, Dec 6, 2019	3.13	3.17	3.10	3.12
5796	NYSE	HMY	Thu, Dec 5, 2019	3.14	3.28	3.13	3.20
5795	NYSE	HMY	Wed, Dec 4, 2019	3.24	3.27	3.14	3.19
5794	NYSE	HMY	Tue, Dec 3, 2019	3.21	3.28	3.17	3.28
5793	NYSE	HMY	Mon, Dec 2, 2019	3.07	3.16	2.96	2.96
5792	NYSE	HMY	Fri, Nov 29, 2019	3.03	3.14	3.01	3.12
5791	NYSE	HMY	Wed, Nov 27, 2019	3.07	3.08	3.00	3.05
5790	NYSE	HMY	Tue, Nov 26, 2019	3.05	3.14	3.03	3.12
5789	NYSE	HMY	Mon, Nov 25, 2019	3.11	3.19	3.04	3.05
5788	NYSE	HMY	Fri, Nov 22, 2019	3.25	3.25	3.12	3.17
5787	NYSE	HMY	Thu, Nov 21, 2019	3.40	3.44	3.29	3.30
5786	NYSE	HMY	Wed, Nov 20, 2019	3.34	3.39	3.26	3.35
5785	NYSE	HMY	Tue, Nov 19, 2019	3.33	3.42	3.31	3.36
5784	NYSE	HMY	Mon, Nov 18, 2019	3.27	3.37	3.27	3.36
5783	NYSE	HMY	Fri, Nov 15, 2019	3.33	3.33	3.23	3.27
5782	NYSE	HMY	Thu, Nov 14, 2019	3.28	3.37	3.28	3.33
5781	NYSE	HMY	Wed, Nov 13, 2019	3.38	3.39	3.23	3.26
5780	NYSE	HMY	Tue, Nov 12, 2019	3.04	3.15	3.04	3.14
5779	NYSE	HMY	Mon, Nov 11, 2019	3.07	3.12	3.02	3.06
5778	NYSE	HMY	Fri, Nov 8, 2019	3.07	3.17	3.06	3.12
5777	NYSE	HMY	Thu, Nov 7, 2019	3.23	3.25	3.08	3.09
5776	NYSE	HMY	Wed, Nov 6, 2019	3.27	3.30	3.20	3.27
5775	NYSE	HMY	Tue, Nov 5, 2019	3.27	3.31	3.18	3.22
5774	NYSE	HMY	Mon, Nov 4, 2019	3.44	3.46	3.36	3.38
5773	NYSE	HMY	Fri, Nov 1, 2019	3.46	3.50	3.41	3.50
5772	NYSE	HMY	Thu, Oct 31, 2019	3.44	3.50	3.42	3.48
5771	NYSE	HMY	Wed, Oct 30, 2019	3.32	3.39	3.24	3.36
5770	NYSE	HMY	Tue, Oct 29, 2019	3.24	3.33	3.20	3.28
5769	NYSE	HMY	Mon, Oct 28, 2019	3.33	3.37	3.23	3.29
5768	NYSE	HMY	Fri, Oct 25, 2019	3.47	3.53	3.31	3.39
5767	NYSE	HMY	Thu, Oct 24, 2019	3.19	3.40	3.18	3.40
5766	NYSE	HMY	Wed, Oct 23, 2019	3.08	3.17	3.08	3.14
5765	NYSE	HMY	Tue, Oct 22, 2019	3.14	3.14	2.99	3.07
5764	NYSE	HMY	Mon, Oct 21, 2019	3.21	3.23	3.06	3.12
5763	NYSE	HMY	Fri, Oct 18, 2019	3.14	3.21	3.14	3.17
5762	NYSE	HMY	Thu, Oct 17, 2019	3.02	3.17	3.01	3.15
5761	NYSE	HMY	Wed, Oct 16, 2019	2.99	3.06	2.94	3.06
5760	NYSE	HMY	Tue, Oct 15, 2019	2.95	2.98	2.91	2.92
5759	NYSE	HMY	Mon, Oct 14, 2019	2.94	3.06	2.94	3.01
5758	NYSE	HMY	Fri, Oct 11, 2019	3.03	3.04	2.91	2.92
5757	NYSE	HMY	Thu, Oct 10, 2019	3.14	3.14	3.01	3.10
5756	NYSE	HMY	Wed, Oct 9, 2019	3.21	3.24	3.14	3.16
5755	NYSE	HMY	Tue, Oct 8, 2019	3.19	3.21	3.13	3.20
5754	NYSE	HMY	Mon, Oct 7, 2019	3.08	3.13	2.99	3.05
5753	NYSE	HMY	Fri, Oct 4, 2019	3.08	3.11	3.02	3.11
5752	NYSE	HMY	Thu, Oct 3, 2019	3.01	3.12	2.95	2.95
5751	NYSE	HMY	Wed, Oct 2, 2019	2.98	3.08	2.96	3.03
5750	NYSE	HMY	Tue, Oct 1, 2019	2.84	3.02	2.83	2.88
5749	NYSE	HMY	Mon, Sep 30, 2019	2.88	2.90	2.80	2.84
5748	NYSE	HMY	Fri, Sep 27, 2019	3.00	3.06	2.91	2.92
5747	NYSE	HMY	Thu, Sep 26, 2019	3.12	3.18	3.02	3.10
5746	NYSE	HMY	Wed, Sep 25, 2019	3.32	3.36	3.12	3.14
5745	NYSE	HMY	Tue, Sep 24, 2019	3.33	3.44	3.29	3.37
5744	NYSE	HMY	Mon, Sep 23, 2019	3.25	3.36	3.23	3.30
5743	NYSE	HMY	Fri, Sep 20, 2019	3.07	3.23	3.06	3.22
5742	NYSE	HMY	Thu, Sep 19, 2019	3.05	3.13	3.04	3.10
5741	NYSE	HMY	Wed, Sep 18, 2019	3.11	3.12	2.92	3.01
5740	NYSE	HMY	Tue, Sep 17, 2019	3.08	3.13	3.04	3.08
5739	NYSE	HMY	Mon, Sep 16, 2019	3.08	3.10	2.96	3.09
5738	NYSE	HMY	Fri, Sep 13, 2019	3.15	3.22	2.97	2.99
5737	NYSE	HMY	Thu, Sep 12, 2019	3.44	3.45	3.13	3.15
5736	NYSE	HMY	Wed, Sep 11, 2019	3.27	3.35	3.22	3.28
5735	NYSE	HMY	Tue, Sep 10, 2019	3.27	3.39	3.24	3.30
5734	NYSE	HMY	Mon, Sep 9, 2019	3.44	3.46	3.27	3.31
5733	NYSE	HMY	Fri, Sep 6, 2019	3.54	3.57	3.39	3.40
5732	NYSE	HMY	Thu, Sep 5, 2019	3.64	3.65	3.47	3.50
5731	NYSE	HMY	Wed, Sep 4, 2019	3.64	3.80	3.62	3.80
5730	NYSE	HMY	Tue, Sep 3, 2019	3.70	3.75	3.62	3.67
5729	NYSE	HMY	Fri, Aug 30, 2019	3.65	3.77	3.62	3.71
5728	NYSE	HMY	Thu, Aug 29, 2019	3.75	3.75	3.56	3.70
5727	NYSE	HMY	Wed, Aug 28, 2019	3.82	3.85	3.68	3.76
5726	NYSE	HMY	Tue, Aug 27, 2019	3.58	3.86	3.58	3.84
5725	NYSE	HMY	Mon, Aug 26, 2019	3.60	3.75	3.51	3.61
5724	NYSE	HMY	Fri, Aug 23, 2019	3.38	3.63	3.37	3.58
5723	NYSE	HMY	Thu, Aug 22, 2019	3.33	3.37	3.27	3.33
5722	NYSE	HMY	Wed, Aug 21, 2019	3.23	3.38	3.20	3.35
5721	NYSE	HMY	Tue, Aug 20, 2019	2.97	3.25	2.97	3.24
5720	NYSE	HMY	Mon, Aug 19, 2019	2.89	3.02	2.84	2.94
5719	NYSE	HMY	Fri, Aug 16, 2019	2.97	3.02	2.92	2.97
5718	NYSE	HMY	Thu, Aug 15, 2019	2.92	3.04	2.87	3.00
5717	NYSE	HMY	Wed, Aug 14, 2019	2.98	3.08	2.95	2.97
5716	NYSE	HMY	Tue, Aug 13, 2019	3.00	3.00	2.70	2.87
5715	NYSE	HMY	Mon, Aug 12, 2019	3.05	3.10	2.95	2.97
5714	NYSE	HMY	Fri, Aug 9, 2019	2.98	3.07	2.95	3.04
5713	NYSE	HMY	Thu, Aug 8, 2019	2.93	3.05	2.88	2.97
5712	NYSE	HMY	Wed, Aug 7, 2019	3.00	3.06	2.95	2.97
5711	NYSE	HMY	Tue, Aug 6, 2019	2.84	2.97	2.82	2.90
5710	NYSE	HMY	Mon, Aug 5, 2019	2.79	2.94	2.70	2.85
5709	NYSE	HMY	Fri, Aug 2, 2019	2.60	2.68	2.58	2.66
5708	NYSE	HMY	Thu, Aug 1, 2019	2.41	2.65	2.39	2.63
5707	NYSE	HMY	Wed, Jul 31, 2019	2.66	2.73	2.44	2.44
5706	NYSE	HMY	Tue, Jul 30, 2019	2.59	2.66	2.59	2.64
5705	NYSE	HMY	Mon, Jul 29, 2019	2.47	2.59	2.43	2.59
5704	NYSE	HMY	Fri, Jul 26, 2019	2.49	2.53	2.44	2.47
5703	NYSE	HMY	Thu, Jul 25, 2019	2.53	2.55	2.45	2.49
5702	NYSE	HMY	Wed, Jul 24, 2019	2.50	2.54	2.44	2.52
5701	NYSE	HMY	Tue, Jul 23, 2019	2.49	2.54	2.41	2.42
5700	NYSE	HMY	Mon, Jul 22, 2019	2.54	2.56	2.49	2.49
5699	NYSE	HMY	Fri, Jul 19, 2019	2.51	2.58	2.46	2.56
5698	NYSE	HMY	Thu, Jul 18, 2019	2.43	2.61	2.39	2.58
5697	NYSE	HMY	Wed, Jul 17, 2019	2.35	2.44	2.35	2.43
5696	NYSE	HMY	Tue, Jul 16, 2019	2.37	2.40	2.32	2.34
5695	NYSE	HMY	Mon, Jul 15, 2019	2.38	2.40	2.32	2.37
5694	NYSE	HMY	Fri, Jul 12, 2019	2.35	2.40	2.35	2.38
5693	NYSE	HMY	Thu, Jul 11, 2019	2.45	2.45	2.30	2.32
5692	NYSE	HMY	Wed, Jul 10, 2019	2.42	2.48	2.37	2.46
5691	NYSE	HMY	Tue, Jul 9, 2019	2.32	2.37	2.28	2.35
5690	NYSE	HMY	Mon, Jul 8, 2019	2.27	2.39	2.25	2.37
5689	NYSE	HMY	Fri, Jul 5, 2019	2.14	2.23	2.11	2.23
5688	NYSE	HMY	Wed, Jul 3, 2019	2.26	2.27	2.20	2.25
5687	NYSE	HMY	Tue, Jul 2, 2019	2.16	2.28	2.13	2.23
5686	NYSE	HMY	Mon, Jul 1, 2019	2.18	2.20	2.11	2.12
5685	NYSE	HMY	Fri, Jun 28, 2019	2.25	2.29	2.22	2.27
5684	NYSE	HMY	Thu, Jun 27, 2019	2.20	2.28	2.17	2.26
5683	NYSE	HMY	Wed, Jun 26, 2019	2.15	2.27	2.13	2.24
5682	NYSE	HMY	Tue, Jun 25, 2019	2.28	2.31	2.09	2.19
5681	NYSE	HMY	Mon, Jun 24, 2019	2.19	2.25	2.16	2.24
5680	NYSE	HMY	Fri, Jun 21, 2019	2.18	2.20	2.09	2.17
5679	NYSE	HMY	Thu, Jun 20, 2019	2.07	2.19	2.07	2.17
5678	NYSE	HMY	Wed, Jun 19, 2019	1.92	2.02	1.91	2.02
5677	NYSE	HMY	Tue, Jun 18, 2019	2.00	2.05	1.93	1.95
5676	NYSE	HMY	Mon, Jun 17, 2019	1.97	2.00	1.95	1.99
5675	NYSE	HMY	Fri, Jun 14, 2019	1.99	2.04	1.92	1.96
5674	NYSE	HMY	Thu, Jun 13, 2019	1.90	1.99	1.88	1.97
5673	NYSE	HMY	Wed, Jun 12, 2019	1.85	1.92	1.84	1.91
5672	NYSE	HMY	Tue, Jun 11, 2019	1.81	1.85	1.78	1.83
5671	NYSE	HMY	Mon, Jun 10, 2019	1.86	1.88	1.78	1.81
5670	NYSE	HMY	Fri, Jun 7, 2019	1.95	1.96	1.87	1.89
5669	NYSE	HMY	Thu, Jun 6, 2019	1.88	1.94	1.88	1.92
5668	NYSE	HMY	Wed, Jun 5, 2019	1.90	1.94	1.83	1.87
5667	NYSE	HMY	Tue, Jun 4, 2019	1.81	1.92	1.81	1.87
5666	NYSE	HMY	Mon, Jun 3, 2019	1.79	1.90	1.78	1.88
5665	NYSE	HMY	Fri, May 31, 2019	1.71	1.80	1.70	1.78
5664	NYSE	HMY	Thu, May 30, 2019	1.61	1.66	1.61	1.66
5663	NYSE	HMY	Wed, May 29, 2019	1.59	1.62	1.57	1.61
5662	NYSE	HMY	Tue, May 28, 2019	1.59	1.61	1.57	1.57
5661	NYSE	HMY	Fri, May 24, 2019	1.66	1.66	1.60	1.66
5660	NYSE	HMY	Thu, May 23, 2019	1.66	1.72	1.65	1.65
5659	NYSE	HMY	Wed, May 22, 2019	1.66	1.69	1.63	1.66
5658	NYSE	HMY	Tue, May 21, 2019	1.65	1.68	1.64	1.66
5657	NYSE	HMY	Mon, May 20, 2019	1.64	1.68	1.63	1.65
5656	NYSE	HMY	Fri, May 17, 2019	1.60	1.66	1.60	1.63
5655	NYSE	HMY	Thu, May 16, 2019	1.63	1.64	1.60	1.61
5654	NYSE	HMY	Wed, May 15, 2019	1.65	1.67	1.62	1.62
5653	NYSE	HMY	Tue, May 14, 2019	1.66	1.68	1.62	1.66
5652	NYSE	HMY	Mon, May 13, 2019	1.69	1.70	1.63	1.66
5651	NYSE	HMY	Fri, May 10, 2019	1.67	1.69	1.65	1.65
5650	NYSE	HMY	Thu, May 9, 2019	1.69	1.72	1.65	1.70
5649	NYSE	HMY	Wed, May 8, 2019	1.78	1.78	1.66	1.69
5648	NYSE	HMY	Tue, May 7, 2019	1.67	1.76	1.65	1.75
5647	NYSE	HMY	Mon, May 6, 2019	1.61	1.67	1.61	1.64
5646	NYSE	HMY	Fri, May 3, 2019	1.65	1.68	1.60	1.60
5645	NYSE	HMY	Thu, May 2, 2019	1.65	1.72	1.62	1.65
5644	NYSE	HMY	Wed, May 1, 2019	1.74	1.79	1.71	1.72
5643	NYSE	HMY	Tue, Apr 30, 2019	1.76	1.78	1.74	1.74
5642	NYSE	HMY	Mon, Apr 29, 2019	1.83	1.84	1.75	1.76
5641	NYSE	HMY	Fri, Apr 26, 2019	1.83	1.89	1.81	1.86
5640	NYSE	HMY	Thu, Apr 25, 2019	1.81	1.85	1.80	1.82
5639	NYSE	HMY	Wed, Apr 24, 2019	1.78	1.84	1.76	1.81
5638	NYSE	HMY	Tue, Apr 23, 2019	1.78	1.84	1.77	1.79
5637	NYSE	HMY	Mon, Apr 22, 2019	1.83	1.84	1.77	1.78
5636	NYSE	HMY	Thu, Apr 18, 2019	1.84	1.85	1.81	1.82
5635	NYSE	HMY	Wed, Apr 17, 2019	1.82	1.85	1.81	1.84
5634	NYSE	HMY	Tue, Apr 16, 2019	1.84	1.86	1.81	1.82
5633	NYSE	HMY	Mon, Apr 15, 2019	1.89	1.93	1.85	1.87
5632	NYSE	HMY	Fri, Apr 12, 2019	1.94	1.95	1.92	1.92
5631	NYSE	HMY	Thu, Apr 11, 2019	1.93	1.97	1.92	1.93
5630	NYSE	HMY	Wed, Apr 10, 2019	2.04	2.05	1.98	1.99
5629	NYSE	HMY	Tue, Apr 9, 2019	2.03	2.10	2.01	2.08
5628	NYSE	HMY	Mon, Apr 8, 2019	1.98	2.04	1.98	2.03
5627	NYSE	HMY	Fri, Apr 5, 2019	1.90	1.97	1.88	1.94
5626	NYSE	HMY	Thu, Apr 4, 2019	1.86	1.97	1.84	1.93
5625	NYSE	HMY	Wed, Apr 3, 2019	1.85	1.94	1.83	1.91
5624	NYSE	HMY	Tue, Apr 2, 2019	1.82	1.85	1.79	1.80
5623	NYSE	HMY	Mon, Apr 1, 2019	1.87	1.89	1.78	1.79
5622	NYSE	HMY	Fri, Mar 29, 2019	1.90	1.95	1.88	1.90
5621	NYSE	HMY	Thu, Mar 28, 2019	1.95	1.96	1.87	1.89
5620	NYSE	HMY	Wed, Mar 27, 2019	2.04	2.05	1.99	2.02
5619	NYSE	HMY	Tue, Mar 26, 2019	2.05	2.08	2.02	2.04
5618	NYSE	HMY	Mon, Mar 25, 2019	2.02	2.07	2.01	2.07
5617	NYSE	HMY	Fri, Mar 22, 2019	2.06	2.07	1.98	1.99
5616	NYSE	HMY	Thu, Mar 21, 2019	2.04	2.09	1.98	2.07
5615	NYSE	HMY	Wed, Mar 20, 2019	1.96	2.04	1.93	2.02
5614	NYSE	HMY	Tue, Mar 19, 2019	1.96	1.98	1.90	1.95
5613	NYSE	HMY	Mon, Mar 18, 2019	1.96	2.02	1.93	1.94
5612	NYSE	HMY	Fri, Mar 15, 2019	1.97	2.00	1.94	1.98
5611	NYSE	HMY	Thu, Mar 14, 2019	2.01	2.01	1.93	1.94
5610	NYSE	HMY	Wed, Mar 13, 2019	2.04	2.12	2.02	2.09
5609	NYSE	HMY	Tue, Mar 12, 2019	2.00	2.03	1.96	2.02
5608	NYSE	HMY	Mon, Mar 11, 2019	1.97	2.02	1.92	2.00
5607	NYSE	HMY	Fri, Mar 8, 2019	2.03	2.07	1.94	2.04
5606	NYSE	HMY	Thu, Mar 7, 2019	1.85	1.90	1.83	1.89
5605	NYSE	HMY	Wed, Mar 6, 2019	1.92	1.95	1.84	1.85
5604	NYSE	HMY	Tue, Mar 5, 2019	1.96	1.99	1.92	1.96
5603	NYSE	HMY	Mon, Mar 4, 2019	1.98	2.06	1.94	2.03
5602	NYSE	HMY	Fri, Mar 1, 2019	2.05	2.11	2.00	2.00
5601	NYSE	HMY	Thu, Feb 28, 2019	2.09	2.11	2.05	2.08
5600	NYSE	HMY	Wed, Feb 27, 2019	2.13	2.15	2.10	2.12
5599	NYSE	HMY	Tue, Feb 26, 2019	2.05	2.10	2.02	2.10
5598	NYSE	HMY	Mon, Feb 25, 2019	2.03	2.10	2.02	2.06
5597	NYSE	HMY	Fri, Feb 22, 2019	2.10	2.15	2.04	2.09
5596	NYSE	HMY	Thu, Feb 21, 2019	2.12	2.16	2.05	2.14
5595	NYSE	HMY	Wed, Feb 20, 2019	2.17	2.21	2.11	2.13
5594	NYSE	HMY	Tue, Feb 19, 2019	2.01	2.12	2.00	2.07
5593	NYSE	HMY	Fri, Feb 15, 2019	1.95	2.01	1.88	1.99
5592	NYSE	HMY	Thu, Feb 14, 2019	1.98	2.00	1.92	1.95
5591	NYSE	HMY	Wed, Feb 13, 2019	2.04	2.08	1.94	1.96
5590	NYSE	HMY	Tue, Feb 12, 2019	2.17	2.18	2.05	2.06
5589	NYSE	HMY	Mon, Feb 11, 2019	2.11	2.16	2.07	2.15
5588	NYSE	HMY	Fri, Feb 8, 2019	2.18	2.20	2.12	2.14
5587	NYSE	HMY	Thu, Feb 7, 2019	2.09	2.12	2.05	2.08
5586	NYSE	HMY	Wed, Feb 6, 2019	2.09	2.15	2.05	2.07
5585	NYSE	HMY	Tue, Feb 5, 2019	1.99	2.07	1.96	2.05
5584	NYSE	HMY	Mon, Feb 4, 2019	1.95	2.02	1.94	1.99
5583	NYSE	HMY	Fri, Feb 1, 2019	1.98	2.05	1.93	2.04
5582	NYSE	HMY	Thu, Jan 31, 2019	1.99	2.00	1.92	1.98
5581	NYSE	HMY	Wed, Jan 30, 2019	1.96	1.99	1.90	1.96
5580	NYSE	HMY	Tue, Jan 29, 2019	1.92	2.06	1.89	2.04
5579	NYSE	HMY	Mon, Jan 28, 2019	1.79	1.89	1.79	1.89
5578	NYSE	HMY	Fri, Jan 25, 2019	1.77	1.85	1.77	1.78
5577	NYSE	HMY	Thu, Jan 24, 2019	1.77	1.78	1.75	1.76
5576	NYSE	HMY	Wed, Jan 23, 2019	1.71	1.76	1.70	1.73
5575	NYSE	HMY	Tue, Jan 22, 2019	1.75	1.75	1.70	1.71
5574	NYSE	HMY	Fri, Jan 18, 2019	1.75	1.77	1.69	1.69
5573	NYSE	HMY	Thu, Jan 17, 2019	1.77	1.81	1.76	1.78
5572	NYSE	HMY	Wed, Jan 16, 2019	1.77	1.82	1.77	1.77
5571	NYSE	HMY	Tue, Jan 15, 2019	1.83	1.85	1.74	1.77
5570	NYSE	HMY	Mon, Jan 14, 2019	1.85	1.86	1.80	1.84
5569	NYSE	HMY	Fri, Jan 11, 2019	1.88	1.91	1.83	1.86
5568	NYSE	HMY	Thu, Jan 10, 2019	1.92	1.94	1.82	1.85
5567	NYSE	HMY	Wed, Jan 9, 2019	1.87	1.94	1.86	1.93
5566	NYSE	HMY	Tue, Jan 8, 2019	1.86	1.91	1.83	1.88
5565	NYSE	HMY	Mon, Jan 7, 2019	1.94	1.94	1.85	1.87
5564	NYSE	HMY	Fri, Jan 4, 2019	1.90	1.91	1.84	1.87
5563	NYSE	HMY	Thu, Jan 3, 2019	1.90	1.93	1.87	1.93
5562	NYSE	HMY	Wed, Jan 2, 2019	1.83	1.84	1.76	1.81
5561	NYSE	HMY	Mon, Dec 31, 2018	1.69	1.80	1.66	1.79
5560	NYSE	HMY	Fri, Dec 28, 2018	1.73	1.74	1.67	1.67
5559	NYSE	HMY	Thu, Dec 27, 2018	1.73	1.73	1.68	1.68
5558	NYSE	HMY	Wed, Dec 26, 2018	1.78	1.78	1.70	1.73
5557	NYSE	HMY	Mon, Dec 24, 2018	1.74	1.80	1.73	1.76
5556	NYSE	HMY	Fri, Dec 21, 2018	1.71	1.71	1.65	1.71
5555	NYSE	HMY	Thu, Dec 20, 2018	1.74	1.77	1.69	1.74
5554	NYSE	HMY	Wed, Dec 19, 2018	1.77	1.82	1.62	1.63
5553	NYSE	HMY	Tue, Dec 18, 2018	1.66	1.73	1.65	1.69
5552	NYSE	HMY	Mon, Dec 17, 2018	1.61	1.69	1.61	1.67
5551	NYSE	HMY	Fri, Dec 14, 2018	1.57	1.64	1.55	1.60
5550	NYSE	HMY	Thu, Dec 13, 2018	1.61	1.66	1.61	1.65
5549	NYSE	HMY	Wed, Dec 12, 2018	1.61	1.68	1.61	1.64
5548	NYSE	HMY	Tue, Dec 11, 2018	1.56	1.63	1.56	1.60
5547	NYSE	HMY	Mon, Dec 10, 2018	1.65	1.66	1.54	1.55
5546	NYSE	HMY	Fri, Dec 7, 2018	1.65	1.66	1.61	1.64
5545	NYSE	HMY	Thu, Dec 6, 2018	1.62	1.65	1.59	1.62
5544	NYSE	HMY	Tue, Dec 4, 2018	1.53	1.64	1.52	1.60
5543	NYSE	HMY	Mon, Dec 3, 2018	1.53	1.54	1.47	1.51
5542	NYSE	HMY	Fri, Nov 30, 2018	1.52	1.53	1.49	1.50
5541	NYSE	HMY	Thu, Nov 29, 2018	1.58	1.59	1.53	1.54
5540	NYSE	HMY	Wed, Nov 28, 2018	1.52	1.57	1.50	1.56
5539	NYSE	HMY	Tue, Nov 27, 2018	1.57	1.60	1.51	1.51
5538	NYSE	HMY	Mon, Nov 26, 2018	1.63	1.63	1.56	1.56
5537	NYSE	HMY	Fri, Nov 23, 2018	1.65	1.68	1.63	1.63
5536	NYSE	HMY	Wed, Nov 21, 2018	1.69	1.72	1.67	1.68
5535	NYSE	HMY	Tue, Nov 20, 2018	1.71	1.71	1.61	1.67
5534	NYSE	HMY	Mon, Nov 19, 2018	1.72	1.75	1.67	1.69
5533	NYSE	HMY	Fri, Nov 16, 2018	1.71	1.73	1.67	1.69
5532	NYSE	HMY	Thu, Nov 15, 2018	1.67	1.72	1.66	1.69
5531	NYSE	HMY	Wed, Nov 14, 2018	1.64	1.64	1.55	1.61
5530	NYSE	HMY	Tue, Nov 13, 2018	1.64	1.65	1.55	1.55
5529	NYSE	HMY	Mon, Nov 12, 2018	1.69	1.70	1.57	1.59
5528	NYSE	HMY	Fri, Nov 9, 2018	1.73	1.76	1.67	1.67
5527	NYSE	HMY	Thu, Nov 8, 2018	1.76	1.80	1.75	1.75
5526	NYSE	HMY	Wed, Nov 7, 2018	1.80	1.81	1.76	1.76
5525	NYSE	HMY	Tue, Nov 6, 2018	1.81	1.82	1.78	1.78
5524	NYSE	HMY	Mon, Nov 5, 2018	1.85	1.88	1.80	1.83
5523	NYSE	HMY	Fri, Nov 2, 2018	1.87	1.90	1.84	1.87
5522	NYSE	HMY	Thu, Nov 1, 2018	1.96	1.97	1.89	1.90
5521	NYSE	HMY	Wed, Oct 31, 2018	1.95	1.96	1.83	1.84
5520	NYSE	HMY	Tue, Oct 30, 2018	1.97	2.02	1.95	2.00
5519	NYSE	HMY	Mon, Oct 29, 2018	1.98	2.01	1.93	1.94
5518	NYSE	HMY	Fri, Oct 26, 2018	1.98	2.07	1.95	1.96
5517	NYSE	HMY	Thu, Oct 25, 2018	2.05	2.10	1.97	1.98
5516	NYSE	HMY	Wed, Oct 24, 2018	2.10	2.12	2.03	2.08
5515	NYSE	HMY	Tue, Oct 23, 2018	2.13	2.15	2.07	2.11
5514	NYSE	HMY	Mon, Oct 22, 2018	2.01	2.10	1.98	2.07
5513	NYSE	HMY	Fri, Oct 19, 2018	2.11	2.11	2.02	2.07
5512	NYSE	HMY	Thu, Oct 18, 2018	2.06	2.13	2.06	2.11
5511	NYSE	HMY	Wed, Oct 17, 2018	2.03	2.05	1.99	2.03
5510	NYSE	HMY	Tue, Oct 16, 2018	2.13	2.15	2.02	2.07
5509	NYSE	HMY	Mon, Oct 15, 2018	2.11	2.17	2.07	2.12
5508	NYSE	HMY	Fri, Oct 12, 2018	2.03	2.04	1.93	2.02
5507	NYSE	HMY	Thu, Oct 11, 2018	1.89	2.04	1.87	2.04
5506	NYSE	HMY	Wed, Oct 10, 2018	1.72	1.78	1.68	1.76
5505	NYSE	HMY	Tue, Oct 9, 2018	1.72	1.76	1.71	1.72
5504	NYSE	HMY	Mon, Oct 8, 2018	1.66	1.74	1.66	1.73
5503	NYSE	HMY	Fri, Oct 5, 2018	1.67	1.70	1.66	1.67
5502	NYSE	HMY	Thu, Oct 4, 2018	1.69	1.70	1.66	1.67
5501	NYSE	HMY	Wed, Oct 3, 2018	1.71	1.73	1.67	1.67
5500	NYSE	HMY	Tue, Oct 2, 2018	1.69	1.75	1.69	1.70
5499	NYSE	HMY	Mon, Oct 1, 2018	1.67	1.68	1.62	1.65
5498	NYSE	HMY	Fri, Sep 28, 2018	1.69	1.71	1.65	1.66
5497	NYSE	HMY	Thu, Sep 27, 2018	1.76	1.77	1.67	1.67
5496	NYSE	HMY	Wed, Sep 26, 2018	1.83	1.87	1.81	1.81
5495	NYSE	HMY	Tue, Sep 25, 2018	1.85	1.91	1.83	1.84
5494	NYSE	HMY	Mon, Sep 24, 2018	1.87	1.91	1.84	1.85
5493	NYSE	HMY	Fri, Sep 21, 2018	1.90	1.92	1.84	1.87
5492	NYSE	HMY	Thu, Sep 20, 2018	1.89	1.92	1.85	1.92
5491	NYSE	HMY	Wed, Sep 19, 2018	1.87	1.91	1.85	1.86
5490	NYSE	HMY	Tue, Sep 18, 2018	1.87	1.92	1.86	1.87
5489	NYSE	HMY	Mon, Sep 17, 2018	1.79	1.90	1.78	1.89
5488	NYSE	HMY	Fri, Sep 14, 2018	1.78	1.82	1.76	1.77
5487	NYSE	HMY	Thu, Sep 13, 2018	1.82	1.83	1.75	1.79
5486	NYSE	HMY	Wed, Sep 12, 2018	1.72	1.82	1.70	1.78
5485	NYSE	HMY	Tue, Sep 11, 2018	1.71	1.76	1.68	1.75
5484	NYSE	HMY	Mon, Sep 10, 2018	1.76	1.79	1.74	1.76
5483	NYSE	HMY	Fri, Sep 7, 2018	1.75	1.82	1.72	1.79
5482	NYSE	HMY	Thu, Sep 6, 2018	1.75	1.79	1.74	1.77
5481	NYSE	HMY	Wed, Sep 5, 2018	1.72	1.78	1.71	1.77
5480	NYSE	HMY	Tue, Sep 4, 2018	1.65	1.70	1.63	1.69
5479	NYSE	HMY	Fri, Aug 31, 2018	1.67	1.68	1.64	1.66
5478	NYSE	HMY	Thu, Aug 30, 2018	1.69	1.69	1.62	1.65
5477	NYSE	HMY	Wed, Aug 29, 2018	1.68	1.73	1.66	1.72
5476	NYSE	HMY	Tue, Aug 28, 2018	1.73	1.75	1.63	1.67
5475	NYSE	HMY	Mon, Aug 27, 2018	1.65	1.74	1.62	1.74
5474	NYSE	HMY	Fri, Aug 24, 2018	1.55	1.65	1.55	1.60
5473	NYSE	HMY	Thu, Aug 23, 2018	1.60	1.60	1.51	1.54
5472	NYSE	HMY	Wed, Aug 22, 2018	1.60	1.65	1.59	1.64
5471	NYSE	HMY	Tue, Aug 21, 2018	1.51	1.59	1.51	1.57
5470	NYSE	HMY	Mon, Aug 20, 2018	1.51	1.55	1.45	1.54
5469	NYSE	HMY	Fri, Aug 17, 2018	1.44	1.53	1.44	1.49
5468	NYSE	HMY	Thu, Aug 16, 2018	1.54	1.56	1.43	1.44
5467	NYSE	HMY	Wed, Aug 15, 2018	1.62	1.63	1.46	1.48
5466	NYSE	HMY	Tue, Aug 14, 2018	1.64	1.66	1.62	1.62
5465	NYSE	HMY	Mon, Aug 13, 2018	1.65	1.68	1.63	1.64
5464	NYSE	HMY	Fri, Aug 10, 2018	1.65	1.68	1.62	1.63
5463	NYSE	HMY	Thu, Aug 9, 2018	1.66	1.69	1.66	1.68
5462	NYSE	HMY	Wed, Aug 8, 2018	1.63	1.68	1.63	1.67
5461	NYSE	HMY	Tue, Aug 7, 2018	1.64	1.66	1.62	1.62
5460	NYSE	HMY	Mon, Aug 6, 2018	1.64	1.66	1.63	1.63
5459	NYSE	HMY	Fri, Aug 3, 2018	1.65	1.68	1.63	1.64
5458	NYSE	HMY	Thu, Aug 2, 2018	1.65	1.69	1.65	1.66
5457	NYSE	HMY	Wed, Aug 1, 2018	1.67	1.68	1.63	1.66
5456	NYSE	HMY	Tue, Jul 31, 2018	1.69	1.73	1.68	1.70
5455	NYSE	HMY	Mon, Jul 30, 2018	1.69	1.72	1.69	1.70
5454	NYSE	HMY	Fri, Jul 27, 2018	1.67	1.70	1.67	1.68
5453	NYSE	HMY	Thu, Jul 26, 2018	1.72	1.73	1.67	1.67
5452	NYSE	HMY	Wed, Jul 25, 2018	1.68	1.72	1.67	1.72
5451	NYSE	HMY	Tue, Jul 24, 2018	1.68	1.70	1.65	1.66
5450	NYSE	HMY	Mon, Jul 23, 2018	1.62	1.66	1.62	1.65
5449	NYSE	HMY	Fri, Jul 20, 2018	1.63	1.65	1.59	1.62
5448	NYSE	HMY	Thu, Jul 19, 2018	1.58	1.64	1.56	1.61
5447	NYSE	HMY	Wed, Jul 18, 2018	1.59	1.64	1.59	1.62
5446	NYSE	HMY	Tue, Jul 17, 2018	1.59	1.64	1.59	1.61
5445	NYSE	HMY	Mon, Jul 16, 2018	1.61	1.64	1.59	1.61
5444	NYSE	HMY	Fri, Jul 13, 2018	1.60	1.64	1.60	1.61
5443	NYSE	HMY	Thu, Jul 12, 2018	1.67	1.68	1.63	1.63
5442	NYSE	HMY	Wed, Jul 11, 2018	1.68	1.71	1.65	1.66
5441	NYSE	HMY	Tue, Jul 10, 2018	1.68	1.70	1.67	1.69
5440	NYSE	HMY	Mon, Jul 9, 2018	1.76	1.76	1.66	1.66
5439	NYSE	HMY	Fri, Jul 6, 2018	1.66	1.72	1.65	1.71
5438	NYSE	HMY	Thu, Jul 5, 2018	1.67	1.69	1.64	1.66
5437	NYSE	HMY	Tue, Jul 3, 2018	1.65	1.69	1.62	1.65
5436	NYSE	HMY	Mon, Jul 2, 2018	1.63	1.65	1.59	1.62
5435	NYSE	HMY	Fri, Jun 29, 2018	1.54	1.57	1.54	1.56
5434	NYSE	HMY	Thu, Jun 28, 2018	1.55	1.55	1.52	1.52
5433	NYSE	HMY	Wed, Jun 27, 2018	1.52	1.57	1.52	1.55
5432	NYSE	HMY	Tue, Jun 26, 2018	1.57	1.58	1.52	1.55
5431	NYSE	HMY	Mon, Jun 25, 2018	1.60	1.62	1.58	1.61
5430	NYSE	HMY	Fri, Jun 22, 2018	1.63	1.64	1.60	1.60
5429	NYSE	HMY	Thu, Jun 21, 2018	1.60	1.68	1.57	1.63
5428	NYSE	HMY	Wed, Jun 20, 2018	1.61	1.65	1.59	1.59
5427	NYSE	HMY	Tue, Jun 19, 2018	1.58	1.61	1.57	1.60
5426	NYSE	HMY	Mon, Jun 18, 2018	1.58	1.59	1.54	1.56
5425	NYSE	HMY	Fri, Jun 15, 2018	1.59	1.61	1.52	1.58
5424	NYSE	HMY	Thu, Jun 14, 2018	1.59	1.62	1.56	1.56
5423	NYSE	HMY	Wed, Jun 13, 2018	1.57	1.64	1.56	1.62
5422	NYSE	HMY	Tue, Jun 12, 2018	1.56	1.61	1.56	1.58
5421	NYSE	HMY	Mon, Jun 11, 2018	1.58	1.60	1.56	1.59
5420	NYSE	HMY	Fri, Jun 8, 2018	1.60	1.62	1.59	1.60
5419	NYSE	HMY	Thu, Jun 7, 2018	1.63	1.64	1.58	1.59
5418	NYSE	HMY	Wed, Jun 6, 2018	1.60	1.68	1.59	1.65
5417	NYSE	HMY	Tue, Jun 5, 2018	1.68	1.73	1.60	1.64
5416	NYSE	HMY	Mon, Jun 4, 2018	1.72	1.73	1.69	1.70
5415	NYSE	HMY	Fri, Jun 1, 2018	1.70	1.75	1.70	1.71
5414	NYSE	HMY	Thu, May 31, 2018	1.71	1.73	1.70	1.70
5413	NYSE	HMY	Wed, May 30, 2018	1.73	1.74	1.70	1.70
5412	NYSE	HMY	Tue, May 29, 2018	1.70	1.77	1.70	1.72
5411	NYSE	HMY	Fri, May 25, 2018	1.76	1.79	1.76	1.79
5410	NYSE	HMY	Thu, May 24, 2018	1.76	1.80	1.75	1.79
5409	NYSE	HMY	Wed, May 23, 2018	1.74	1.77	1.73	1.75
5408	NYSE	HMY	Tue, May 22, 2018	1.76	1.78	1.74	1.75
5407	NYSE	HMY	Mon, May 21, 2018	1.76	1.78	1.75	1.75
5406	NYSE	HMY	Fri, May 18, 2018	1.76	1.82	1.75	1.78
5405	NYSE	HMY	Thu, May 17, 2018	1.77	1.82	1.77	1.80
5404	NYSE	HMY	Wed, May 16, 2018	1.83	1.84	1.77	1.78
5403	NYSE	HMY	Tue, May 15, 2018	1.88	1.89	1.84	1.85
5402	NYSE	HMY	Mon, May 14, 2018	1.94	1.94	1.89	1.90
5401	NYSE	HMY	Fri, May 11, 2018	1.92	1.97	1.90	1.92
5400	NYSE	HMY	Thu, May 10, 2018	1.91	1.94	1.88	1.93
5399	NYSE	HMY	Wed, May 9, 2018	1.97	1.97	1.91	1.93
5398	NYSE	HMY	Tue, May 8, 2018	1.98	2.03	1.96	1.99
5397	NYSE	HMY	Mon, May 7, 2018	2.03	2.05	1.97	1.98
5396	NYSE	HMY	Fri, May 4, 2018	2.05	2.06	2.00	2.03
5395	NYSE	HMY	Thu, May 3, 2018	2.07	2.11	2.05	2.07
5394	NYSE	HMY	Wed, May 2, 2018	2.03	2.11	2.02	2.05
5393	NYSE	HMY	Tue, May 1, 2018	2.03	2.05	1.95	2.02
5392	NYSE	HMY	Mon, Apr 30, 2018	2.04	2.07	2.02	2.03
5391	NYSE	HMY	Fri, Apr 27, 2018	2.05	2.07	2.02	2.07
5390	NYSE	HMY	Thu, Apr 26, 2018	2.05	2.09	2.01	2.05
5389	NYSE	HMY	Wed, Apr 25, 2018	2.03	2.03	1.95	1.97
5388	NYSE	HMY	Tue, Apr 24, 2018	1.93	1.97	1.93	1.94
5387	NYSE	HMY	Mon, Apr 23, 2018	1.94	1.98	1.92	1.93
5386	NYSE	HMY	Fri, Apr 20, 2018	1.96	1.99	1.94	1.97
5385	NYSE	HMY	Thu, Apr 19, 2018	2.04	2.05	1.96	2.00
5384	NYSE	HMY	Wed, Apr 18, 2018	2.00	2.04	1.96	1.98
5383	NYSE	HMY	Tue, Apr 17, 2018	2.01	2.03	1.97	1.98
5382	NYSE	HMY	Mon, Apr 16, 2018	2.08	2.11	1.97	2.01
5381	NYSE	HMY	Fri, Apr 13, 2018	2.15	2.18	2.06	2.09
5380	NYSE	HMY	Thu, Apr 12, 2018	2.24	2.25	2.11	2.13
5379	NYSE	HMY	Wed, Apr 11, 2018	2.29	2.35	2.26	2.31
5378	NYSE	HMY	Tue, Apr 10, 2018	2.29	2.32	2.29	2.29
5377	NYSE	HMY	Mon, Apr 9, 2018	2.43	2.43	2.33	2.34
5376	NYSE	HMY	Fri, Apr 6, 2018	2.43	2.43	2.40	2.43
5375	NYSE	HMY	Thu, Apr 5, 2018	2.27	2.35	2.27	2.35
5374	NYSE	HMY	Wed, Apr 4, 2018	2.43	2.45	2.29	2.31
5373	NYSE	HMY	Tue, Apr 3, 2018	2.44	2.45	2.40	2.41
5372	NYSE	HMY	Mon, Apr 2, 2018	2.41	2.51	2.38	2.48
5371	NYSE	HMY	Thu, Mar 29, 2018	2.37	2.44	2.35	2.39
5370	NYSE	HMY	Wed, Mar 28, 2018	2.36	2.45	2.32	2.40
5369	NYSE	HMY	Tue, Mar 27, 2018	2.43	2.50	2.34	2.48
5368	NYSE	HMY	Mon, Mar 26, 2018	2.31	2.53	2.30	2.50
5367	NYSE	HMY	Fri, Mar 23, 2018	2.36	2.38	2.31	2.33
5366	NYSE	HMY	Thu, Mar 22, 2018	2.26	2.34	2.26	2.34
5365	NYSE	HMY	Wed, Mar 21, 2018	2.25	2.29	2.22	2.25
5364	NYSE	HMY	Tue, Mar 20, 2018	2.17	2.26	2.17	2.24
5363	NYSE	HMY	Mon, Mar 19, 2018	2.12	2.27	2.10	2.22
5362	NYSE	HMY	Fri, Mar 16, 2018	2.20	2.20	2.09	2.13
5361	NYSE	HMY	Thu, Mar 15, 2018	2.28	2.32	2.19	2.23
5360	NYSE	HMY	Wed, Mar 14, 2018	2.21	2.22	2.11	2.14
5359	NYSE	HMY	Tue, Mar 13, 2018	2.25	2.25	2.19	2.20
5358	NYSE	HMY	Mon, Mar 12, 2018	2.17	2.28	2.17	2.25
5357	NYSE	HMY	Fri, Mar 9, 2018	2.27	2.28	2.18	2.20
5356	NYSE	HMY	Thu, Mar 8, 2018	2.14	2.35	2.10	2.29
5355	NYSE	HMY	Wed, Mar 7, 2018	2.23	2.27	2.12	2.14
5354	NYSE	HMY	Tue, Mar 6, 2018	2.24	2.30	2.22	2.27
5353	NYSE	HMY	Mon, Mar 5, 2018	2.13	2.24	2.13	2.22
5352	NYSE	HMY	Fri, Mar 2, 2018	2.21	2.22	2.13	2.15
5351	NYSE	HMY	Thu, Mar 1, 2018	2.07	2.19	2.04	2.16
5350	NYSE	HMY	Wed, Feb 28, 2018	2.06	2.12	2.04	2.08
5349	NYSE	HMY	Tue, Feb 27, 2018	2.12	2.14	2.05	2.10
5348	NYSE	HMY	Mon, Feb 26, 2018	2.11	2.17	2.10	2.16
5347	NYSE	HMY	Fri, Feb 23, 2018	2.07	2.14	2.03	2.11
5346	NYSE	HMY	Thu, Feb 22, 2018	2.08	2.14	2.06	2.12
5345	NYSE	HMY	Wed, Feb 21, 2018	2.06	2.18	2.05	2.07
5344	NYSE	HMY	Tue, Feb 20, 2018	2.05	2.10	2.03	2.06
5343	NYSE	HMY	Fri, Feb 16, 2018	2.12	2.18	2.05	2.12
5342	NYSE	HMY	Thu, Feb 15, 2018	2.10	2.14	2.02	2.12
5341	NYSE	HMY	Wed, Feb 14, 2018	1.94	2.09	1.92	2.08
5340	NYSE	HMY	Tue, Feb 13, 2018	1.80	1.87	1.76	1.86
5339	NYSE	HMY	Mon, Feb 12, 2018	1.72	1.88	1.72	1.83
5338	NYSE	HMY	Fri, Feb 9, 2018	1.79	1.79	1.66	1.71
5337	NYSE	HMY	Thu, Feb 8, 2018	1.68	1.74	1.67	1.72
5336	NYSE	HMY	Wed, Feb 7, 2018	1.65	1.74	1.65	1.71
5335	NYSE	HMY	Tue, Feb 6, 2018	1.71	1.78	1.69	1.71
5334	NYSE	HMY	Mon, Feb 5, 2018	1.66	1.79	1.64	1.75
5333	NYSE	HMY	Fri, Feb 2, 2018	1.70	1.71	1.65	1.67
5332	NYSE	HMY	Thu, Feb 1, 2018	1.73	1.76	1.71	1.73
5331	NYSE	HMY	Wed, Jan 31, 2018	1.71	1.79	1.69	1.77
5330	NYSE	HMY	Tue, Jan 30, 2018	1.67	1.70	1.63	1.67
5329	NYSE	HMY	Mon, Jan 29, 2018	1.72	1.74	1.67	1.68
5328	NYSE	HMY	Fri, Jan 26, 2018	1.77	1.78	1.72	1.73
5327	NYSE	HMY	Thu, Jan 25, 2018	1.80	1.80	1.72	1.73
5326	NYSE	HMY	Wed, Jan 24, 2018	1.78	1.79	1.75	1.77
5325	NYSE	HMY	Tue, Jan 23, 2018	1.70	1.77	1.70	1.75
5324	NYSE	HMY	Mon, Jan 22, 2018	1.77	1.78	1.70	1.71
5323	NYSE	HMY	Fri, Jan 19, 2018	1.73	1.76	1.71	1.73
5322	NYSE	HMY	Thu, Jan 18, 2018	1.74	1.76	1.68	1.69
5321	NYSE	HMY	Wed, Jan 17, 2018	1.77	1.80	1.74	1.75
5320	NYSE	HMY	Tue, Jan 16, 2018	1.79	1.81	1.73	1.77
5319	NYSE	HMY	Fri, Jan 12, 2018	1.81	1.84	1.80	1.83
5318	NYSE	HMY	Thu, Jan 11, 2018	1.80	1.81	1.78	1.78
5317	NYSE	HMY	Wed, Jan 10, 2018	1.80	1.82	1.78	1.80
5316	NYSE	HMY	Tue, Jan 9, 2018	1.76	1.79	1.73	1.76
5315	NYSE	HMY	Mon, Jan 8, 2018	1.87	1.87	1.76	1.76
5314	NYSE	HMY	Fri, Jan 5, 2018	1.87	1.88	1.83	1.85
5313	NYSE	HMY	Thu, Jan 4, 2018	1.90	1.92	1.85	1.89
5312	NYSE	HMY	Wed, Jan 3, 2018	1.92	1.93	1.85	1.90
5311	NYSE	HMY	Tue, Jan 2, 2018	1.89	1.92	1.88	1.90
5310	NYSE	HMY	Fri, Dec 29, 2017	1.85	1.89	1.83	1.87
5309	NYSE	HMY	Thu, Dec 28, 2017	1.88	1.89	1.83	1.85
5308	NYSE	HMY	Wed, Dec 27, 2017	1.86	1.88	1.83	1.88
5307	NYSE	HMY	Tue, Dec 26, 2017	1.86	1.88	1.84	1.85
5306	NYSE	HMY	Fri, Dec 22, 2017	1.85	1.87	1.81	1.84
5305	NYSE	HMY	Thu, Dec 21, 2017	1.78	1.82	1.76	1.81
5304	NYSE	HMY	Wed, Dec 20, 2017	1.77	1.79	1.75	1.78
5303	NYSE	HMY	Tue, Dec 19, 2017	1.70	1.73	1.70	1.72
5302	NYSE	HMY	Mon, Dec 18, 2017	1.82	1.88	1.78	1.79
5301	NYSE	HMY	Fri, Dec 15, 2017	1.75	1.82	1.75	1.80
5300	NYSE	HMY	Thu, Dec 14, 2017	1.75	1.77	1.72	1.76
5299	NYSE	HMY	Wed, Dec 13, 2017	1.65	1.78	1.65	1.74
5298	NYSE	HMY	Tue, Dec 12, 2017	1.67	1.70	1.64	1.65
5297	NYSE	HMY	Mon, Dec 11, 2017	1.70	1.75	1.69	1.69
5296	NYSE	HMY	Fri, Dec 8, 2017	1.79	1.80	1.72	1.73
5295	NYSE	HMY	Thu, Dec 7, 2017	1.64	1.69	1.63	1.68
5294	NYSE	HMY	Wed, Dec 6, 2017	1.69	1.71	1.66	1.67
5293	NYSE	HMY	Tue, Dec 5, 2017	1.78	1.79	1.76	1.78
5292	NYSE	HMY	Mon, Dec 4, 2017	1.82	1.85	1.81	1.83
5291	NYSE	HMY	Fri, Dec 1, 2017	1.83	1.88	1.82	1.83
5290	NYSE	HMY	Thu, Nov 30, 2017	1.85	1.89	1.83	1.84
5289	NYSE	HMY	Wed, Nov 29, 2017	1.78	1.84	1.77	1.82
5288	NYSE	HMY	Tue, Nov 28, 2017	1.79	1.83	1.78	1.82
5287	NYSE	HMY	Mon, Nov 27, 2017	1.80	1.86	1.78	1.86
5286	NYSE	HMY	Fri, Nov 24, 2017	1.81	1.82	1.77	1.79
5285	NYSE	HMY	Wed, Nov 22, 2017	1.78	1.82	1.77	1.81
5284	NYSE	HMY	Tue, Nov 21, 2017	1.76	1.80	1.76	1.76
5283	NYSE	HMY	Mon, Nov 20, 2017	1.76	1.80	1.74	1.78
5282	NYSE	HMY	Fri, Nov 17, 2017	1.83	1.85	1.80	1.83
5281	NYSE	HMY	Thu, Nov 16, 2017	1.83	1.83	1.81	1.83
5280	NYSE	HMY	Wed, Nov 15, 2017	1.85	1.85	1.79	1.82
5279	NYSE	HMY	Tue, Nov 14, 2017	1.77	1.83	1.76	1.80
5278	NYSE	HMY	Mon, Nov 13, 2017	1.83	1.85	1.79	1.80
5277	NYSE	HMY	Fri, Nov 10, 2017	1.85	1.87	1.82	1.83
5276	NYSE	HMY	Thu, Nov 9, 2017	1.82	1.84	1.79	1.83
5275	NYSE	HMY	Wed, Nov 8, 2017	1.80	1.84	1.80	1.82
5274	NYSE	HMY	Tue, Nov 7, 2017	1.80	1.81	1.75	1.76
5273	NYSE	HMY	Mon, Nov 6, 2017	1.77	1.85	1.77	1.84
5272	NYSE	HMY	Fri, Nov 3, 2017	1.79	1.80	1.75	1.77
5271	NYSE	HMY	Thu, Nov 2, 2017	1.80	1.82	1.75	1.81
5270	NYSE	HMY	Wed, Nov 1, 2017	1.77	1.82	1.74	1.80
5269	NYSE	HMY	Tue, Oct 31, 2017	1.77	1.77	1.71	1.73
5268	NYSE	HMY	Mon, Oct 30, 2017	1.77	1.79	1.75	1.78
5267	NYSE	HMY	Fri, Oct 27, 2017	1.72	1.77	1.71	1.75
5266	NYSE	HMY	Thu, Oct 26, 2017	1.74	1.74	1.67	1.70
5265	NYSE	HMY	Wed, Oct 25, 2017	1.70	1.71	1.64	1.66
5264	NYSE	HMY	Tue, Oct 24, 2017	1.65	1.67	1.61	1.62
5263	NYSE	HMY	Mon, Oct 23, 2017	1.65	1.66	1.61	1.62
5262	NYSE	HMY	Fri, Oct 20, 2017	1.66	1.67	1.65	1.66
5261	NYSE	HMY	Thu, Oct 19, 2017	1.71	1.75	1.68	1.69
5260	NYSE	HMY	Wed, Oct 18, 2017	1.76	1.79	1.76	1.76
5259	NYSE	HMY	Tue, Oct 17, 2017	1.80	1.81	1.76	1.79
5258	NYSE	HMY	Mon, Oct 16, 2017	1.87	1.88	1.80	1.81
5257	NYSE	HMY	Fri, Oct 13, 2017	1.88	1.88	1.85	1.88
5256	NYSE	HMY	Thu, Oct 12, 2017	1.94	1.94	1.87	1.87
5255	NYSE	HMY	Wed, Oct 11, 2017	1.90	1.91	1.85	1.87
5254	NYSE	HMY	Tue, Oct 10, 2017	1.92	1.92	1.88	1.90
5253	NYSE	HMY	Mon, Oct 9, 2017	1.89	1.92	1.86	1.92
5252	NYSE	HMY	Fri, Oct 6, 2017	1.81	1.90	1.79	1.89
5251	NYSE	HMY	Thu, Oct 5, 2017	1.83	1.85	1.82	1.83
5250	NYSE	HMY	Wed, Oct 4, 2017	1.88	1.88	1.83	1.84
5249	NYSE	HMY	Tue, Oct 3, 2017	1.80	1.87	1.80	1.84
5248	NYSE	HMY	Mon, Oct 2, 2017	1.79	1.82	1.79	1.80
5247	NYSE	HMY	Fri, Sep 29, 2017	1.84	1.86	1.81	1.83
5246	NYSE	HMY	Thu, Sep 28, 2017	1.80	1.84	1.80	1.82
5245	NYSE	HMY	Wed, Sep 27, 2017	1.79	1.85	1.78	1.82
5244	NYSE	HMY	Tue, Sep 26, 2017	1.90	1.92	1.85	1.85
5243	NYSE	HMY	Mon, Sep 25, 2017	1.87	1.97	1.85	1.95
5242	NYSE	HMY	Fri, Sep 22, 2017	1.85	1.90	1.84	1.86
5241	NYSE	HMY	Thu, Sep 21, 2017	1.86	1.88	1.82	1.82
5240	NYSE	HMY	Wed, Sep 20, 2017	1.99	2.00	1.88	1.89
5239	NYSE	HMY	Tue, Sep 19, 2017	1.98	2.04	1.97	1.99
5238	NYSE	HMY	Mon, Sep 18, 2017	2.05	2.06	1.98	1.99
5237	NYSE	HMY	Fri, Sep 15, 2017	2.08	2.14	2.07	2.14
5236	NYSE	HMY	Thu, Sep 14, 2017	1.99	2.10	1.98	2.08
5235	NYSE	HMY	Wed, Sep 13, 2017	2.03	2.05	2.00	2.02
5234	NYSE	HMY	Tue, Sep 12, 2017	2.01	2.06	1.99	2.03
5233	NYSE	HMY	Mon, Sep 11, 2017	2.00	2.07	1.99	2.03
5232	NYSE	HMY	Fri, Sep 8, 2017	2.12	2.13	2.03	2.07
5231	NYSE	HMY	Thu, Sep 7, 2017	2.11	2.13	2.08	2.11
5230	NYSE	HMY	Wed, Sep 6, 2017	2.16	2.16	2.05	2.07
5229	NYSE	HMY	Tue, Sep 5, 2017	2.09	2.19	2.08	2.17
5228	NYSE	HMY	Fri, Sep 1, 2017	2.08	2.09	2.01	2.03
5227	NYSE	HMY	Thu, Aug 31, 2017	1.97	2.07	1.95	2.06
5226	NYSE	HMY	Wed, Aug 30, 2017	1.95	1.98	1.92	1.97
5225	NYSE	HMY	Tue, Aug 29, 2017	1.97	2.01	1.94	1.98
5224	NYSE	HMY	Mon, Aug 28, 2017	1.84	1.90	1.84	1.88
5223	NYSE	HMY	Fri, Aug 25, 2017	1.86	1.88	1.79	1.80
5222	NYSE	HMY	Thu, Aug 24, 2017	1.86	1.87	1.82	1.83
5221	NYSE	HMY	Wed, Aug 23, 2017	1.84	1.87	1.83	1.85
5220	NYSE	HMY	Tue, Aug 22, 2017	1.89	1.91	1.80	1.81
5219	NYSE	HMY	Mon, Aug 21, 2017	1.90	1.93	1.87	1.89
5218	NYSE	HMY	Fri, Aug 18, 2017	1.91	1.94	1.83	1.87
5217	NYSE	HMY	Thu, Aug 17, 2017	1.77	1.81	1.75	1.78
5216	NYSE	HMY	Wed, Aug 16, 2017	1.75	1.77	1.71	1.72
5215	NYSE	HMY	Tue, Aug 15, 2017	1.75	1.77	1.72	1.75
5214	NYSE	HMY	Mon, Aug 14, 2017	1.85	1.85	1.75	1.77
5213	NYSE	HMY	Fri, Aug 11, 2017	1.84	1.88	1.82	1.86
5212	NYSE	HMY	Thu, Aug 10, 2017	1.83	1.83	1.79	1.82
5211	NYSE	HMY	Wed, Aug 9, 2017	1.75	1.82	1.75	1.79
5210	NYSE	HMY	Tue, Aug 8, 2017	1.70	1.75	1.69	1.73
5209	NYSE	HMY	Mon, Aug 7, 2017	1.72	1.72	1.65	1.67
5208	NYSE	HMY	Fri, Aug 4, 2017	1.73	1.75	1.71	1.73
5207	NYSE	HMY	Thu, Aug 3, 2017	1.76	1.78	1.72	1.74
5206	NYSE	HMY	Wed, Aug 2, 2017	1.77	1.79	1.73	1.77
5205	NYSE	HMY	Tue, Aug 1, 2017	1.81	1.84	1.80	1.82
5204	NYSE	HMY	Mon, Jul 31, 2017	1.79	1.83	1.79	1.81
5203	NYSE	HMY	Fri, Jul 28, 2017	1.73	1.77	1.73	1.77
5202	NYSE	HMY	Thu, Jul 27, 2017	1.75	1.76	1.71	1.71
5201	NYSE	HMY	Wed, Jul 26, 2017	1.70	1.77	1.68	1.75
5200	NYSE	HMY	Tue, Jul 25, 2017	1.66	1.70	1.66	1.69
5199	NYSE	HMY	Mon, Jul 24, 2017	1.74	1.74	1.66	1.67
5198	NYSE	HMY	Fri, Jul 21, 2017	1.76	1.77	1.72	1.74
5197	NYSE	HMY	Thu, Jul 20, 2017	1.72	1.75	1.70	1.72
5196	NYSE	HMY	Wed, Jul 19, 2017	1.74	1.76	1.70	1.75
5195	NYSE	HMY	Tue, Jul 18, 2017	1.78	1.79	1.72	1.73
5194	NYSE	HMY	Mon, Jul 17, 2017	1.75	1.76	1.73	1.75
5193	NYSE	HMY	Fri, Jul 14, 2017	1.74	1.75	1.70	1.72
5192	NYSE	HMY	Thu, Jul 13, 2017	1.71	1.72	1.65	1.68
5191	NYSE	HMY	Wed, Jul 12, 2017	1.72	1.75	1.71	1.74
5190	NYSE	HMY	Tue, Jul 11, 2017	1.62	1.69	1.62	1.69
5189	NYSE	HMY	Mon, Jul 10, 2017	1.58	1.66	1.58	1.66
5188	NYSE	HMY	Fri, Jul 7, 2017	1.61	1.62	1.58	1.59
5187	NYSE	HMY	Thu, Jul 6, 2017	1.65	1.66	1.61	1.64
5186	NYSE	HMY	Wed, Jul 5, 2017	1.61	1.66	1.58	1.64
5185	NYSE	HMY	Mon, Jul 3, 2017	1.58	1.63	1.56	1.61
5184	NYSE	HMY	Fri, Jun 30, 2017	1.64	1.70	1.62	1.65
5183	NYSE	HMY	Thu, Jun 29, 2017	1.59	1.65	1.59	1.62
5182	NYSE	HMY	Wed, Jun 28, 2017	1.66	1.68	1.62	1.65
5181	NYSE	HMY	Tue, Jun 27, 2017	1.69	1.71	1.66	1.67
5180	NYSE	HMY	Mon, Jun 26, 2017	1.64	1.71	1.63	1.69
5179	NYSE	HMY	Fri, Jun 23, 2017	1.66	1.70	1.65	1.70
5178	NYSE	HMY	Thu, Jun 22, 2017	1.66	1.66	1.59	1.62
5177	NYSE	HMY	Wed, Jun 21, 2017	1.61	1.64	1.60	1.63
5176	NYSE	HMY	Tue, Jun 20, 2017	1.65	1.66	1.58	1.59
5175	NYSE	HMY	Mon, Jun 19, 2017	1.69	1.74	1.65	1.67
5174	NYSE	HMY	Fri, Jun 16, 2017	1.80	1.81	1.68	1.68
5173	NYSE	HMY	Thu, Jun 15, 2017	1.80	1.82	1.75	1.80
5172	NYSE	HMY	Wed, Jun 14, 2017	1.95	1.96	1.76	1.80
5171	NYSE	HMY	Tue, Jun 13, 2017	1.86	1.93	1.86	1.91
5170	NYSE	HMY	Mon, Jun 12, 2017	1.88	1.93	1.87	1.90
5169	NYSE	HMY	Fri, Jun 9, 2017	1.90	1.92	1.85	1.86
5168	NYSE	HMY	Thu, Jun 8, 2017	1.96	1.97	1.92	1.94
5167	NYSE	HMY	Wed, Jun 7, 2017	2.03	2.05	1.97	2.00
5166	NYSE	HMY	Tue, Jun 6, 2017	1.95	2.08	1.95	2.08
5165	NYSE	HMY	Mon, Jun 5, 2017	1.94	1.94	1.87	1.91
5164	NYSE	HMY	Fri, Jun 2, 2017	1.91	1.96	1.88	1.93
5163	NYSE	HMY	Thu, Jun 1, 2017	1.92	1.96	1.89	1.91
5162	NYSE	HMY	Wed, May 31, 2017	2.03	2.03	1.96	2.00
5161	NYSE	HMY	Tue, May 30, 2017	2.08	2.09	2.02	2.05
5160	NYSE	HMY	Fri, May 26, 2017	2.16	2.18	2.12	2.13
5159	NYSE	HMY	Thu, May 25, 2017	2.17	2.17	2.11	2.16
5158	NYSE	HMY	Wed, May 24, 2017	2.20	2.24	2.11	2.20
5157	NYSE	HMY	Tue, May 23, 2017	2.34	2.39	2.21	2.22
5156	NYSE	HMY	Mon, May 22, 2017	2.29	2.35	2.29	2.34
5155	NYSE	HMY	Fri, May 19, 2017	2.32	2.35	2.25	2.28
5154	NYSE	HMY	Thu, May 18, 2017	2.37	2.38	2.26	2.27
5153	NYSE	HMY	Wed, May 17, 2017	2.37	2.38	2.30	2.34
5152	NYSE	HMY	Tue, May 16, 2017	2.27	2.32	2.23	2.26
5151	NYSE	HMY	Mon, May 15, 2017	2.34	2.34	2.25	2.30
5150	NYSE	HMY	Fri, May 12, 2017	2.30	2.33	2.27	2.31
5149	NYSE	HMY	Thu, May 11, 2017	2.21	2.28	2.20	2.28
5148	NYSE	HMY	Wed, May 10, 2017	2.18	2.24	2.16	2.21
5147	NYSE	HMY	Tue, May 9, 2017	2.13	2.21	2.11	2.18
5146	NYSE	HMY	Mon, May 8, 2017	2.16	2.18	2.12	2.16
5145	NYSE	HMY	Fri, May 5, 2017	2.15	2.22	2.12	2.16
5144	NYSE	HMY	Thu, May 4, 2017	2.16	2.18	2.10	2.11
5143	NYSE	HMY	Wed, May 3, 2017	2.17	2.26	2.14	2.19
5142	NYSE	HMY	Tue, May 2, 2017	2.12	2.18	2.11	2.15
5141	NYSE	HMY	Mon, May 1, 2017	2.15	2.17	2.07	2.07
5140	NYSE	HMY	Fri, Apr 28, 2017	2.19	2.22	2.16	2.18
5139	NYSE	HMY	Thu, Apr 27, 2017	2.24	2.24	2.14	2.18
5138	NYSE	HMY	Wed, Apr 26, 2017	2.19	2.25	2.10	2.25
5137	NYSE	HMY	Tue, Apr 25, 2017	2.27	2.28	2.17	2.20
5136	NYSE	HMY	Mon, Apr 24, 2017	2.29	2.35	2.26	2.29
5135	NYSE	HMY	Fri, Apr 21, 2017	2.41	2.41	2.36	2.38
5134	NYSE	HMY	Thu, Apr 20, 2017	2.39	2.44	2.36	2.41
5133	NYSE	HMY	Wed, Apr 19, 2017	2.54	2.55	2.35	2.41
5132	NYSE	HMY	Tue, Apr 18, 2017	2.61	2.64	2.55	2.58
5131	NYSE	HMY	Mon, Apr 17, 2017	2.71	2.71	2.56	2.61
5130	NYSE	HMY	Thu, Apr 13, 2017	2.70	2.77	2.64	2.69
5129	NYSE	HMY	Wed, Apr 12, 2017	2.78	2.78	2.69	2.75
5128	NYSE	HMY	Tue, Apr 11, 2017	2.70	2.78	2.69	2.78
5127	NYSE	HMY	Mon, Apr 10, 2017	2.60	2.64	2.57	2.64
5126	NYSE	HMY	Fri, Apr 7, 2017	2.73	2.75	2.58	2.65
5125	NYSE	HMY	Thu, Apr 6, 2017	2.67	2.69	2.60	2.67
5124	NYSE	HMY	Wed, Apr 5, 2017	2.55	2.71	2.55	2.69
5123	NYSE	HMY	Tue, Apr 4, 2017	2.65	2.65	2.54	2.63
5122	NYSE	HMY	Mon, Apr 3, 2017	2.47	2.62	2.47	2.62
5121	NYSE	HMY	Fri, Mar 31, 2017	2.42	2.51	2.40	2.45
5120	NYSE	HMY	Thu, Mar 30, 2017	2.38	2.39	2.28	2.34
5119	NYSE	HMY	Wed, Mar 29, 2017	2.39	2.44	2.36	2.40
5118	NYSE	HMY	Tue, Mar 28, 2017	2.48	2.50	2.33	2.38
5117	NYSE	HMY	Mon, Mar 27, 2017	2.52	2.54	2.46	2.49
5116	NYSE	HMY	Fri, Mar 24, 2017	2.36	2.46	2.33	2.40
5115	NYSE	HMY	Thu, Mar 23, 2017	2.48	2.49	2.32	2.34
5114	NYSE	HMY	Wed, Mar 22, 2017	2.46	2.49	2.40	2.45
5113	NYSE	HMY	Tue, Mar 21, 2017	2.44	2.51	2.43	2.46
5112	NYSE	HMY	Mon, Mar 20, 2017	2.32	2.44	2.31	2.42
5111	NYSE	HMY	Fri, Mar 17, 2017	2.34	2.42	2.24	2.27
5110	NYSE	HMY	Thu, Mar 16, 2017	2.51	2.53	2.37	2.40
5109	NYSE	HMY	Wed, Mar 15, 2017	2.23	2.53	2.21	2.48
5108	NYSE	HMY	Tue, Mar 14, 2017	2.31	2.38	2.22	2.19
5107	NYSE	HMY	Mon, Mar 13, 2017	2.21	2.34	2.20	2.31
5106	NYSE	HMY	Fri, Mar 10, 2017	2.13	2.23	2.10	2.21
5105	NYSE	HMY	Thu, Mar 9, 2017	2.20	2.21	2.06	2.08
5104	NYSE	HMY	Wed, Mar 8, 2017	2.15	2.25	2.14	2.19
5103	NYSE	HMY	Tue, Mar 7, 2017	2.16	2.32	2.14	2.20
5102	NYSE	HMY	Mon, Mar 6, 2017	2.31	2.31	2.16	2.18
5101	NYSE	HMY	Fri, Mar 3, 2017	2.34	2.45	2.28	2.38
5100	NYSE	HMY	Thu, Mar 2, 2017	2.46	2.55	2.39	2.39
5099	NYSE	HMY	Wed, Mar 1, 2017	2.43	2.57	2.39	2.56
5098	NYSE	HMY	Tue, Feb 28, 2017	2.51	2.57	2.46	2.50
5097	NYSE	HMY	Mon, Feb 27, 2017	2.63	2.73	2.40	2.45
5096	NYSE	HMY	Fri, Feb 24, 2017	2.80	2.82	2.62	2.67
5095	NYSE	HMY	Thu, Feb 23, 2017	2.70	2.79	2.70	2.77
5094	NYSE	HMY	Wed, Feb 22, 2017	2.67	2.68	2.54	2.63
5093	NYSE	HMY	Tue, Feb 21, 2017	2.72	2.80	2.66	2.72
5092	NYSE	HMY	Fri, Feb 17, 2017	2.90	2.96	2.77	2.78
5091	NYSE	HMY	Thu, Feb 16, 2017	2.87	2.99	2.85	2.98
5090	NYSE	HMY	Wed, Feb 15, 2017	2.78	2.87	2.74	2.85
5089	NYSE	HMY	Tue, Feb 14, 2017	2.75	2.80	2.69	2.77
5088	NYSE	HMY	Mon, Feb 13, 2017	2.72	2.74	2.65	2.69
5087	NYSE	HMY	Fri, Feb 10, 2017	2.70	2.77	2.68	2.75
5086	NYSE	HMY	Thu, Feb 9, 2017	2.83	2.84	2.69	2.71
5085	NYSE	HMY	Wed, Feb 8, 2017	2.84	2.92	2.75	2.80
5084	NYSE	HMY	Tue, Feb 7, 2017	2.80	2.87	2.72	2.76
5083	NYSE	HMY	Mon, Feb 6, 2017	2.75	2.82	2.63	2.82
5082	NYSE	HMY	Fri, Feb 3, 2017	2.68	2.70	2.63	2.66
5081	NYSE	HMY	Thu, Feb 2, 2017	2.70	2.72	2.60	2.66
5080	NYSE	HMY	Wed, Feb 1, 2017	2.55	2.60	2.50	2.58
5079	NYSE	HMY	Tue, Jan 31, 2017	2.55	2.57	2.49	2.55
5078	NYSE	HMY	Mon, Jan 30, 2017	2.53	2.54	2.44	2.49
5077	NYSE	HMY	Fri, Jan 27, 2017	2.37	2.46	2.36	2.44
5076	NYSE	HMY	Thu, Jan 26, 2017	2.35	2.43	2.35	2.36
5075	NYSE	HMY	Wed, Jan 25, 2017	2.43	2.50	2.40	2.48
5074	NYSE	HMY	Tue, Jan 24, 2017	2.54	2.57	2.44	2.49
5073	NYSE	HMY	Mon, Jan 23, 2017	2.53	2.55	2.48	2.54
5072	NYSE	HMY	Fri, Jan 20, 2017	2.45	2.56	2.41	2.48
5071	NYSE	HMY	Thu, Jan 19, 2017	2.41	2.50	2.39	2.48
5070	NYSE	HMY	Wed, Jan 18, 2017	2.55	2.56	2.42	2.47
5069	NYSE	HMY	Tue, Jan 17, 2017	2.56	2.58	2.51	2.56
5068	NYSE	HMY	Fri, Jan 13, 2017	2.41	2.48	2.36	2.47
5067	NYSE	HMY	Thu, Jan 12, 2017	2.48	2.52	2.36	2.42
5066	NYSE	HMY	Wed, Jan 11, 2017	2.42	2.49	2.36	2.43
5065	NYSE	HMY	Tue, Jan 10, 2017	2.45	2.49	2.37	2.44
5064	NYSE	HMY	Mon, Jan 9, 2017	2.42	2.50	2.40	2.42
5063	NYSE	HMY	Fri, Jan 6, 2017	2.46	2.51	2.30	2.38
5062	NYSE	HMY	Thu, Jan 5, 2017	2.52	2.58	2.45	2.56
5061	NYSE	HMY	Wed, Jan 4, 2017	2.39	2.39	2.29	2.39
5060	NYSE	HMY	Tue, Jan 3, 2017	2.26	2.35	2.24	2.35
5059	NYSE	HMY	Fri, Dec 30, 2016	2.40	2.43	2.20	2.21
5058	NYSE	HMY	Thu, Dec 29, 2016	2.22	2.37	2.20	2.35
5057	NYSE	HMY	Wed, Dec 28, 2016	2.15	2.20	2.07	2.18
5056	NYSE	HMY	Tue, Dec 27, 2016	2.09	2.16	2.06	2.11
5055	NYSE	HMY	Fri, Dec 23, 2016	1.92	2.05	1.91	2.04
5054	NYSE	HMY	Thu, Dec 22, 2016	1.90	1.99	1.90	1.94
5053	NYSE	HMY	Wed, Dec 21, 2016	1.97	1.99	1.91	1.93
5052	NYSE	HMY	Tue, Dec 20, 2016	1.91	2.01	1.89	1.97
5051	NYSE	HMY	Mon, Dec 19, 2016	1.95	2.01	1.92	1.95
5050	NYSE	HMY	Fri, Dec 16, 2016	1.97	2.03	1.89	1.89
5049	NYSE	HMY	Thu, Dec 15, 2016	1.89	1.96	1.86	1.92
5048	NYSE	HMY	Wed, Dec 14, 2016	2.14	2.24	2.00	2.00
5047	NYSE	HMY	Tue, Dec 13, 2016	2.08	2.24	2.06	2.19
5046	NYSE	HMY	Mon, Dec 12, 2016	2.09	2.15	2.05	2.06
5045	NYSE	HMY	Fri, Dec 9, 2016	2.18	2.21	2.08	2.08
5044	NYSE	HMY	Thu, Dec 8, 2016	2.22	2.29	2.20	2.28
5043	NYSE	HMY	Wed, Dec 7, 2016	2.20	2.32	2.18	2.22
5042	NYSE	HMY	Tue, Dec 6, 2016	2.15	2.24	2.15	2.23
5041	NYSE	HMY	Mon, Dec 5, 2016	2.15	2.28	2.10	2.19
5040	NYSE	HMY	Fri, Dec 2, 2016	2.31	2.35	2.25	2.29
5039	NYSE	HMY	Thu, Dec 1, 2016	2.21	2.39	2.19	2.29
5038	NYSE	HMY	Wed, Nov 30, 2016	2.27	2.32	2.24	2.28
5037	NYSE	HMY	Tue, Nov 29, 2016	2.30	2.37	2.27	2.32
5036	NYSE	HMY	Mon, Nov 28, 2016	2.34	2.46	2.30	2.46
5035	NYSE	HMY	Fri, Nov 25, 2016	2.25	2.33	2.24	2.27
5034	NYSE	HMY	Wed, Nov 23, 2016	2.25	2.28	2.15	2.19
5033	NYSE	HMY	Tue, Nov 22, 2016	2.40	2.40	2.29	2.38
5032	NYSE	HMY	Mon, Nov 21, 2016	2.47	2.49	2.41	2.42
5031	NYSE	HMY	Fri, Nov 18, 2016	2.42	2.49	2.39	2.47
5030	NYSE	HMY	Thu, Nov 17, 2016	2.59	2.68	2.43	2.50
5029	NYSE	HMY	Wed, Nov 16, 2016	2.68	2.69	2.55	2.62
5028	NYSE	HMY	Tue, Nov 15, 2016	2.64	2.82	2.59	2.78
5027	NYSE	HMY	Mon, Nov 14, 2016	2.51	2.82	2.49	2.69
5026	NYSE	HMY	Fri, Nov 11, 2016	2.86	2.86	2.47	2.54
5025	NYSE	HMY	Thu, Nov 10, 2016	3.25	3.25	2.93	2.96
5024	NYSE	HMY	Wed, Nov 9, 2016	3.42	3.45	3.13	3.25
5023	NYSE	HMY	Tue, Nov 8, 2016	3.17	3.26	3.06	3.14
5022	NYSE	HMY	Mon, Nov 7, 2016	3.25	3.29	3.13	3.19
5021	NYSE	HMY	Fri, Nov 4, 2016	3.38	3.44	3.33	3.42
5020	NYSE	HMY	Thu, Nov 3, 2016	3.29	3.41	3.26	3.39
5019	NYSE	HMY	Wed, Nov 2, 2016	3.38	3.51	3.22	3.28
5018	NYSE	HMY	Tue, Nov 1, 2016	3.27	3.42	3.24	3.34
5017	NYSE	HMY	Mon, Oct 31, 2016	3.09	3.18	3.04	3.17
5016	NYSE	HMY	Fri, Oct 28, 2016	3.04	3.17	2.98	3.07
5015	NYSE	HMY	Thu, Oct 27, 2016	3.14	3.16	3.03	3.08
5014	NYSE	HMY	Wed, Oct 26, 2016	3.19	3.21	3.06	3.13
5013	NYSE	HMY	Tue, Oct 25, 2016	3.10	3.26	3.08	3.19
5012	NYSE	HMY	Mon, Oct 24, 2016	3.22	3.24	3.02	3.04
5011	NYSE	HMY	Fri, Oct 21, 2016	3.20	3.24	3.16	3.18
5010	NYSE	HMY	Thu, Oct 20, 2016	3.29	3.30	3.19	3.20
5009	NYSE	HMY	Wed, Oct 19, 2016	3.30	3.37	3.20	3.30
5008	NYSE	HMY	Tue, Oct 18, 2016	3.12	3.24	3.09	3.23
5007	NYSE	HMY	Mon, Oct 17, 2016	2.96	3.05	2.95	3.02
5006	NYSE	HMY	Fri, Oct 14, 2016	2.99	3.04	2.93	2.94
5005	NYSE	HMY	Thu, Oct 13, 2016	2.98	3.08	2.92	2.99
5004	NYSE	HMY	Wed, Oct 12, 2016	2.91	2.97	2.87	2.91
5003	NYSE	HMY	Tue, Oct 11, 2016	2.96	2.99	2.85	2.85
5002	NYSE	HMY	Mon, Oct 10, 2016	2.94	2.99	2.91	2.98
5001	NYSE	HMY	Fri, Oct 7, 2016	3.06	3.09	2.93	3.00
5000	NYSE	HMY	Thu, Oct 6, 2016	2.99	3.09	2.94	3.00
4999	NYSE	HMY	Wed, Oct 5, 2016	3.12	3.18	3.01	3.17
4998	NYSE	HMY	Tue, Oct 4, 2016	3.24	3.26	3.10	3.12
4997	NYSE	HMY	Mon, Oct 3, 2016	3.49	3.51	3.43	3.49
4996	NYSE	HMY	Fri, Sep 30, 2016	3.60	3.62	3.47	3.49
4995	NYSE	HMY	Thu, Sep 29, 2016	3.45	3.58	3.42	3.56
4994	NYSE	HMY	Wed, Sep 28, 2016	3.46	3.60	3.37	3.57
4993	NYSE	HMY	Tue, Sep 27, 2016	3.45	3.49	3.38	3.44
4992	NYSE	HMY	Mon, Sep 26, 2016	3.52	3.60	3.42	3.45
4991	NYSE	HMY	Fri, Sep 23, 2016	3.56	3.63	3.45	3.50
4990	NYSE	HMY	Thu, Sep 22, 2016	3.72	3.77	3.54	3.55
4989	NYSE	HMY	Wed, Sep 21, 2016	3.42	3.82	3.42	3.77
4988	NYSE	HMY	Tue, Sep 20, 2016	3.35	3.38	3.30	3.37
4987	NYSE	HMY	Mon, Sep 19, 2016	3.43	3.45	3.36	3.38
4986	NYSE	HMY	Fri, Sep 16, 2016	3.41	3.47	3.27	3.35
4985	NYSE	HMY	Thu, Sep 15, 2016	3.52	3.59	3.41	3.48
4984	NYSE	HMY	Wed, Sep 14, 2016	3.62	3.72	3.52	3.54
4983	NYSE	HMY	Tue, Sep 13, 2016	3.72	3.77	3.46	3.49
4982	NYSE	HMY	Mon, Sep 12, 2016	3.59	3.90	3.55	3.85
4981	NYSE	HMY	Fri, Sep 9, 2016	3.77	3.79	3.60	3.60
4980	NYSE	HMY	Thu, Sep 8, 2016	3.90	3.98	3.80	3.83
4979	NYSE	HMY	Wed, Sep 7, 2016	4.07	4.09	3.82	3.94
4978	NYSE	HMY	Tue, Sep 6, 2016	3.85	4.14	3.83	4.12
4977	NYSE	HMY	Fri, Sep 2, 2016	3.91	4.02	3.79	4.02
4976	NYSE	HMY	Thu, Sep 1, 2016	3.60	3.93	3.55	3.92
4975	NYSE	HMY	Wed, Aug 31, 2016	3.66	3.73	3.52	3.53
4974	NYSE	HMY	Tue, Aug 30, 2016	3.77	3.83	3.61	3.65
4973	NYSE	HMY	Mon, Aug 29, 2016	3.82	3.91	3.80	3.84
4972	NYSE	HMY	Fri, Aug 26, 2016	4.00	4.11	3.83	3.87
4971	NYSE	HMY	Thu, Aug 25, 2016	3.88	4.01	3.76	3.93
4970	NYSE	HMY	Wed, Aug 24, 2016	3.99	4.03	3.72	3.72
4969	NYSE	HMY	Tue, Aug 23, 2016	4.05	4.12	4.00	4.00
4968	NYSE	HMY	Mon, Aug 22, 2016	4.01	4.11	3.99	4.05
4967	NYSE	HMY	Fri, Aug 19, 2016	4.05	4.15	4.03	4.10
4966	NYSE	HMY	Thu, Aug 18, 2016	4.17	4.19	4.04	4.13
4965	NYSE	HMY	Wed, Aug 17, 2016	4.35	4.39	3.94	4.10
4964	NYSE	HMY	Tue, Aug 16, 2016	4.42	4.42	4.29	4.31
4963	NYSE	HMY	Mon, Aug 15, 2016	4.50	4.55	4.42	4.46
4962	NYSE	HMY	Fri, Aug 12, 2016	4.61	4.65	4.43	4.47
4961	NYSE	HMY	Thu, Aug 11, 2016	4.65	4.68	4.54	4.55
4960	NYSE	HMY	Wed, Aug 10, 2016	4.70	4.70	4.57	4.65
4959	NYSE	HMY	Tue, Aug 9, 2016	4.53	4.62	4.52	4.55
4958	NYSE	HMY	Mon, Aug 8, 2016	4.43	4.56	4.40	4.50
4957	NYSE	HMY	Fri, Aug 5, 2016	4.61	4.62	4.44	4.50
4956	NYSE	HMY	Thu, Aug 4, 2016	4.69	4.79	4.67	4.78
4955	NYSE	HMY	Wed, Aug 3, 2016	4.74	4.74	4.60	4.63
4954	NYSE	HMY	Tue, Aug 2, 2016	4.86	4.87	4.72	4.76
4953	NYSE	HMY	Mon, Aug 1, 2016	4.56	4.81	4.48	4.81
4952	NYSE	HMY	Fri, Jul 29, 2016	4.45	4.62	4.42	4.57
4951	NYSE	HMY	Thu, Jul 28, 2016	4.49	4.53	4.37	4.42
4950	NYSE	HMY	Wed, Jul 27, 2016	4.30	4.55	4.20	4.48
4949	NYSE	HMY	Tue, Jul 26, 2016	4.15	4.29	4.13	4.23
4948	NYSE	HMY	Mon, Jul 25, 2016	4.19	4.23	4.00	4.03
4947	NYSE	HMY	Fri, Jul 22, 2016	4.30	4.35	4.25	4.32
4946	NYSE	HMY	Thu, Jul 21, 2016	4.21	4.38	4.20	4.33
4945	NYSE	HMY	Wed, Jul 20, 2016	4.38	4.39	4.05	4.10
4944	NYSE	HMY	Tue, Jul 19, 2016	4.49	4.53	4.46	4.50
4943	NYSE	HMY	Mon, Jul 18, 2016	4.47	4.55	4.42	4.49
4942	NYSE	HMY	Fri, Jul 15, 2016	4.40	4.58	4.39	4.51
4941	NYSE	HMY	Thu, Jul 14, 2016	4.44	4.59	4.36	4.50
4940	NYSE	HMY	Wed, Jul 13, 2016	4.40	4.72	4.39	4.66
4939	NYSE	HMY	Tue, Jul 12, 2016	4.48	4.52	4.28	4.30
4938	NYSE	HMY	Mon, Jul 11, 2016	4.37	4.54	4.36	4.53
4937	NYSE	HMY	Fri, Jul 8, 2016	4.21	4.47	4.19	4.46
4936	NYSE	HMY	Thu, Jul 7, 2016	4.27	4.36	4.16	4.25
4935	NYSE	HMY	Wed, Jul 6, 2016	4.31	4.42	4.24	4.32
4934	NYSE	HMY	Tue, Jul 5, 2016	4.06	4.13	3.99	4.10
4933	NYSE	HMY	Fri, Jul 1, 2016	3.76	3.92	3.74	3.89
4932	NYSE	HMY	Thu, Jun 30, 2016	3.65	3.67	3.52	3.61
4931	NYSE	HMY	Wed, Jun 29, 2016	3.48	3.64	3.43	3.60
4930	NYSE	HMY	Tue, Jun 28, 2016	3.40	3.49	3.35	3.36
4929	NYSE	HMY	Mon, Jun 27, 2016	3.69	3.73	3.36	3.47
4928	NYSE	HMY	Fri, Jun 24, 2016	3.72	3.75	3.56	3.62
4927	NYSE	HMY	Thu, Jun 23, 2016	3.32	3.40	3.29	3.34
4926	NYSE	HMY	Wed, Jun 22, 2016	3.27	3.48	3.26	3.48
4925	NYSE	HMY	Tue, Jun 21, 2016	3.27	3.33	3.15	3.20
4924	NYSE	HMY	Mon, Jun 20, 2016	3.32	3.50	3.31	3.46
4923	NYSE	HMY	Fri, Jun 17, 2016	3.49	3.53	3.31	3.48
4922	NYSE	HMY	Thu, Jun 16, 2016	3.83	3.85	3.41	3.42
4921	NYSE	HMY	Wed, Jun 15, 2016	3.56	3.71	3.49	3.64
4920	NYSE	HMY	Tue, Jun 14, 2016	3.62	3.64	3.43	3.52
4919	NYSE	HMY	Mon, Jun 13, 2016	3.78	3.81	3.41	3.51
4918	NYSE	HMY	Fri, Jun 10, 2016	3.80	3.86	3.62	3.65
4917	NYSE	HMY	Thu, Jun 9, 2016	3.70	3.81	3.69	3.79
4916	NYSE	HMY	Wed, Jun 8, 2016	3.70	3.83	3.68	3.75
4915	NYSE	HMY	Tue, Jun 7, 2016	3.50	3.63	3.47	3.51
4914	NYSE	HMY	Mon, Jun 6, 2016	3.46	3.62	3.38	3.57
4913	NYSE	HMY	Fri, Jun 3, 2016	3.31	3.51	3.26	3.50
4912	NYSE	HMY	Thu, Jun 2, 2016	3.10	3.17	3.03	3.10
4911	NYSE	HMY	Wed, Jun 1, 2016	3.09	3.18	3.06	3.12
4910	NYSE	HMY	Tue, May 31, 2016	2.91	3.10	2.90	3.06
4909	NYSE	HMY	Fri, May 27, 2016	3.03	3.05	2.88	2.92
4908	NYSE	HMY	Thu, May 26, 2016	3.13	3.14	3.01	3.06
4907	NYSE	HMY	Wed, May 25, 2016	2.95	3.11	2.93	3.09
4906	NYSE	HMY	Tue, May 24, 2016	3.22	3.27	2.99	3.00
4905	NYSE	HMY	Mon, May 23, 2016	3.19	3.41	3.18	3.33
4904	NYSE	HMY	Fri, May 20, 2016	3.29	3.34	3.17	3.32
4903	NYSE	HMY	Thu, May 19, 2016	3.17	3.40	3.16	3.32
4902	NYSE	HMY	Wed, May 18, 2016	3.37	3.52	3.25	3.28
4901	NYSE	HMY	Tue, May 17, 2016	3.34	3.50	3.33	3.42
4900	NYSE	HMY	Mon, May 16, 2016	3.46	3.50	3.31	3.44
4899	NYSE	HMY	Fri, May 13, 2016	3.28	3.37	3.24	3.32
4898	NYSE	HMY	Thu, May 12, 2016	3.40	3.43	3.20	3.20
4897	NYSE	HMY	Wed, May 11, 2016	3.40	3.49	3.28	3.45
4896	NYSE	HMY	Tue, May 10, 2016	3.25	3.42	3.15	3.35
4895	NYSE	HMY	Mon, May 9, 2016	3.43	3.47	3.29	3.29
4894	NYSE	HMY	Fri, May 6, 2016	3.49	3.71	3.46	3.68
4893	NYSE	HMY	Thu, May 5, 2016	3.35	3.43	3.28	3.40
4892	NYSE	HMY	Wed, May 4, 2016	3.29	3.40	3.12	3.14
4891	NYSE	HMY	Tue, May 3, 2016	3.57	3.61	3.36	3.37
4890	NYSE	HMY	Mon, May 2, 2016	3.72	3.74	3.54	3.55
4889	NYSE	HMY	Fri, Apr 29, 2016	3.55	3.67	3.55	3.66
4888	NYSE	HMY	Thu, Apr 28, 2016	3.35	3.57	3.32	3.53
4887	NYSE	HMY	Wed, Apr 27, 2016	3.19	3.27	3.13	3.27
4886	NYSE	HMY	Tue, Apr 26, 2016	3.18	3.19	3.04	3.18
4885	NYSE	HMY	Mon, Apr 25, 2016	3.08	3.21	3.04	3.18
4884	NYSE	HMY	Fri, Apr 22, 2016	3.33	3.39	3.01	3.10
4883	NYSE	HMY	Thu, Apr 21, 2016	3.51	3.51	3.30	3.38
4882	NYSE	HMY	Wed, Apr 20, 2016	3.59	3.64	3.32	3.39
4881	NYSE	HMY	Tue, Apr 19, 2016	3.64	3.72	3.52	3.68
4880	NYSE	HMY	Mon, Apr 18, 2016	3.60	3.63	3.49	3.59
4879	NYSE	HMY	Fri, Apr 15, 2016	3.53	3.66	3.48	3.59
4878	NYSE	HMY	Thu, Apr 14, 2016	3.79	3.83	3.54	3.58
4877	NYSE	HMY	Wed, Apr 13, 2016	3.86	4.01	3.80	3.84
4876	NYSE	HMY	Tue, Apr 12, 2016	4.10	4.12	3.95	4.05
4875	NYSE	HMY	Mon, Apr 11, 2016	4.01	4.17	4.01	4.17
4874	NYSE	HMY	Fri, Apr 8, 2016	3.85	3.93	3.78	3.93
4873	NYSE	HMY	Thu, Apr 7, 2016	3.81	3.87	3.80	3.85
4872	NYSE	HMY	Wed, Apr 6, 2016	3.68	3.71	3.60	3.71
4871	NYSE	HMY	Tue, Apr 5, 2016	3.59	3.59	3.59	3.71
4870	NYSE	HMY	Mon, Apr 4, 2016	3.69	3.69	3.58	3.59
4869	NYSE	HMY	Fri, Apr 1, 2016	3.49	3.74	3.35	3.72
4868	NYSE	HMY	Thu, Mar 31, 2016	3.82	3.82	3.81	3.64
4867	NYSE	HMY	Wed, Mar 30, 2016	3.85	3.95	3.77	3.82
4866	NYSE	HMY	Tue, Mar 29, 2016	3.77	4.06	3.75	3.99
4865	NYSE	HMY	Mon, Mar 28, 2016	3.74	3.75	3.60	3.72
4864	NYSE	HMY	Thu, Mar 24, 2016	3.69	3.79	3.65	3.74
4863	NYSE	HMY	Wed, Mar 23, 2016	3.76	3.95	3.69	3.69
4862	NYSE	HMY	Tue, Mar 22, 2016	3.91	4.00	3.84	3.98
4861	NYSE	HMY	Mon, Mar 21, 2016	3.76	3.98	3.73	3.83
4860	NYSE	HMY	Fri, Mar 18, 2016	3.92	3.99	3.56	3.78
4859	NYSE	HMY	Thu, Mar 17, 2016	3.99	4.19	3.86	3.91
4858	NYSE	HMY	Wed, Mar 16, 2016	3.58	3.98	3.53	3.96
4857	NYSE	HMY	Tue, Mar 15, 2016	3.50	3.50	3.50	3.64
4856	NYSE	HMY	Mon, Mar 14, 2016	3.45	3.46	3.44	3.45
4855	NYSE	HMY	Fri, Mar 11, 2016	3.38	3.38	3.38	3.39
4854	NYSE	HMY	Thu, Mar 10, 2016	3.25	3.40	3.22	3.38
4853	NYSE	HMY	Wed, Mar 9, 2016	3.31	3.31	3.31	3.32
4852	NYSE	HMY	Tue, Mar 8, 2016	3.33	3.39	3.20	3.31
4851	NYSE	HMY	Mon, Mar 7, 2016	3.27	3.39	3.20	3.31
4850	NYSE	HMY	Fri, Mar 4, 2016	3.36	3.42	3.15	3.15
4849	NYSE	HMY	Thu, Mar 3, 2016	3.27	3.40	3.20	3.36
4848	NYSE	HMY	Wed, Mar 2, 2016	3.19	3.30	3.15	3.26
4847	NYSE	HMY	Tue, Mar 1, 2016	3.32	3.34	3.08	3.10
4846	NYSE	HMY	Mon, Feb 29, 2016	3.15	3.28	3.10	3.26
4845	NYSE	HMY	Fri, Feb 26, 2016	3.08	3.16	2.92	3.00
4844	NYSE	HMY	Thu, Feb 25, 2016	3.06	3.18	3.03	3.16
4843	NYSE	HMY	Wed, Feb 24, 2016	2.97	3.11	2.93	3.01
4842	NYSE	HMY	Tue, Feb 23, 2016	2.71	2.83	2.70	2.82
4841	NYSE	HMY	Mon, Feb 22, 2016	2.54	2.69	2.53	2.67
4840	NYSE	HMY	Fri, Feb 19, 2016	2.57	2.66	2.56	2.63
4839	NYSE	HMY	Thu, Feb 18, 2016	2.43	2.64	2.41	2.63
4838	NYSE	HMY	Wed, Feb 17, 2016	2.47	2.58	2.36	2.58
4837	NYSE	HMY	Tue, Feb 16, 2016	2.54	2.77	2.45	2.57
4836	NYSE	HMY	Fri, Feb 12, 2016	2.67	2.81	2.63	2.74
4835	NYSE	HMY	Thu, Feb 11, 2016	2.59	2.75	2.54	2.75
4834	NYSE	HMY	Wed, Feb 10, 2016	2.38	2.39	2.15	2.38
4833	NYSE	HMY	Tue, Feb 9, 2016	2.52	2.54	2.34	2.37
4832	NYSE	HMY	Mon, Feb 8, 2016	2.40	2.48	2.35	2.43
4831	NYSE	HMY	Fri, Feb 5, 2016	2.22	2.34	2.09	2.34
4830	NYSE	HMY	Thu, Feb 4, 2016	2.18	2.30	2.14	2.24
4829	NYSE	HMY	Wed, Feb 3, 2016	1.97	2.07	1.95	2.05
4828	NYSE	HMY	Tue, Feb 2, 2016	1.93	1.95	1.90	1.95
4827	NYSE	HMY	Mon, Feb 1, 2016	1.86	1.93	1.82	1.87
4826	NYSE	HMY	Fri, Jan 29, 2016	1.79	1.81	1.75	1.79
4825	NYSE	HMY	Thu, Jan 28, 2016	1.91	1.95	1.86	1.92
4824	NYSE	HMY	Wed, Jan 27, 2016	1.97	2.00	1.91	1.99
4823	NYSE	HMY	Tue, Jan 26, 2016	1.88	1.99	1.86	1.95
4822	NYSE	HMY	Mon, Jan 25, 2016	1.75	1.82	1.72	1.82
4821	NYSE	HMY	Fri, Jan 22, 2016	1.65	1.70	1.63	1.65
4820	NYSE	HMY	Thu, Jan 21, 2016	1.68	1.73	1.63	1.73
4819	NYSE	HMY	Wed, Jan 20, 2016	1.62	1.69	1.61	1.68
4818	NYSE	HMY	Tue, Jan 19, 2016	1.61	1.61	1.45	1.51
4817	NYSE	HMY	Fri, Jan 15, 2016	1.70	1.73	1.57	1.61
4816	NYSE	HMY	Thu, Jan 14, 2016	1.61	1.61	1.44	1.49
4815	NYSE	HMY	Wed, Jan 13, 2016	1.43	1.60	1.39	1.53
4814	NYSE	HMY	Tue, Jan 12, 2016	1.35	1.36	1.28	1.35
4813	NYSE	HMY	Mon, Jan 11, 2016	1.39	1.41	1.27	1.29
4812	NYSE	HMY	Fri, Jan 8, 2016	1.37	1.39	1.21	1.29
4811	NYSE	HMY	Thu, Jan 7, 2016	1.46	1.46	1.36	1.44
4810	NYSE	HMY	Wed, Jan 6, 2016	1.25	1.34	1.24	1.33
4809	NYSE	HMY	Tue, Jan 5, 2016	1.11	1.16	1.08	1.15
4808	NYSE	HMY	Mon, Jan 4, 2016	1.05	1.06	1.01	1.06
4807	NYSE	HMY	Thu, Dec 31, 2015	0.93	0.94	0.92	0.93
4806	NYSE	HMY	Wed, Dec 30, 2015	0.94	0.95	0.91	0.93
4805	NYSE	HMY	Tue, Dec 29, 2015	0.99	0.99	0.93	0.95
4804	NYSE	HMY	Mon, Dec 28, 2015	1.00	1.01	0.95	0.95
4803	NYSE	HMY	Thu, Dec 24, 2015	1.04	1.04	0.99	1.03
4802	NYSE	HMY	Wed, Dec 23, 2015	0.94	1.06	0.91	1.01
4801	NYSE	HMY	Tue, Dec 22, 2015	0.94	0.94	0.87	0.89
4800	NYSE	HMY	Mon, Dec 21, 2015	0.93	0.95	0.87	0.90
4799	NYSE	HMY	Fri, Dec 18, 2015	0.85	0.88	0.80	0.83
4798	NYSE	HMY	Thu, Dec 17, 2015	0.84	0.84	0.76	0.76
4797	NYSE	HMY	Wed, Dec 16, 2015	0.83	0.86	0.80	0.84
4796	NYSE	HMY	Tue, Dec 15, 2015	0.81	0.82	0.77	0.82
4795	NYSE	HMY	Mon, Dec 14, 2015	0.88	0.89	0.78	0.80
4794	NYSE	HMY	Fri, Dec 11, 2015	0.99	0.99	0.89	0.93
4793	NYSE	HMY	Thu, Dec 10, 2015	0.85	0.89	0.83	0.87
4792	NYSE	HMY	Wed, Dec 9, 2015	0.76	0.80	0.75	0.80
4791	NYSE	HMY	Tue, Dec 8, 2015	0.73	0.75	0.71	0.73
4790	NYSE	HMY	Mon, Dec 7, 2015	0.73	0.74	0.69	0.71
4789	NYSE	HMY	Fri, Dec 4, 2015	0.65	0.73	0.64	0.73
4788	NYSE	HMY	Thu, Dec 3, 2015	0.61	0.66	0.60	0.66
4787	NYSE	HMY	Wed, Dec 2, 2015	0.60	0.66	0.60	0.66
4786	NYSE	HMY	Tue, Dec 1, 2015	0.58	0.63	0.58	0.61
4785	NYSE	HMY	Mon, Nov 30, 2015	0.59	0.62	0.58	0.61
4784	NYSE	HMY	Fri, Nov 27, 2015	0.58	0.60	0.56	0.56
4783	NYSE	HMY	Wed, Nov 25, 2015	0.61	0.61	0.58	0.58
4782	NYSE	HMY	Tue, Nov 24, 2015	0.61	0.62	0.59	0.61
4781	NYSE	HMY	Mon, Nov 23, 2015	0.56	0.60	0.54	0.56
4780	NYSE	HMY	Fri, Nov 20, 2015	0.61	0.62	0.53	0.53
4779	NYSE	HMY	Thu, Nov 19, 2015	0.60	0.63	0.60	0.60
4778	NYSE	HMY	Wed, Nov 18, 2015	0.57	0.61	0.55	0.61
4777	NYSE	HMY	Tue, Nov 17, 2015	0.57	0.59	0.54	0.54
4776	NYSE	HMY	Mon, Nov 16, 2015	0.60	0.61	0.59	0.61
4775	NYSE	HMY	Fri, Nov 13, 2015	0.59	0.62	0.57	0.61
4774	NYSE	HMY	Thu, Nov 12, 2015	0.61	0.65	0.58	0.61
4773	NYSE	HMY	Wed, Nov 11, 2015	0.67	0.67	0.65	0.65
4772	NYSE	HMY	Tue, Nov 10, 2015	0.67	0.69	0.65	0.69
4771	NYSE	HMY	Mon, Nov 9, 2015	0.70	0.70	0.66	0.70
4770	NYSE	HMY	Fri, Nov 6, 2015	0.67	0.70	0.66	0.67
4769	NYSE	HMY	Thu, Nov 5, 2015	0.73	0.73	0.67	0.68
4768	NYSE	HMY	Wed, Nov 4, 2015	0.70	0.72	0.64	0.67
4767	NYSE	HMY	Tue, Nov 3, 2015	0.73	0.73	0.69	0.71
4766	NYSE	HMY	Mon, Nov 2, 2015	0.61	0.71	0.61	0.71
4765	NYSE	HMY	Fri, Oct 30, 2015	0.68	0.71	0.68	0.68
4764	NYSE	HMY	Thu, Oct 29, 2015	0.69	0.75	0.68	0.68
4763	NYSE	HMY	Wed, Oct 28, 2015	0.78	0.81	0.71	0.71
4762	NYSE	HMY	Tue, Oct 27, 2015	0.73	0.77	0.71	0.75
4761	NYSE	HMY	Mon, Oct 26, 2015	0.75	0.76	0.72	0.72
4760	NYSE	HMY	Fri, Oct 23, 2015	0.78	0.78	0.72	0.74
4759	NYSE	HMY	Thu, Oct 22, 2015	0.77	0.78	0.74	0.77
4758	NYSE	HMY	Wed, Oct 21, 2015	0.80	0.80	0.72	0.77
4757	NYSE	HMY	Tue, Oct 20, 2015	0.76	0.82	0.76	0.79
4756	NYSE	HMY	Mon, Oct 19, 2015	0.79	0.80	0.74	0.76
4755	NYSE	HMY	Fri, Oct 16, 2015	0.83	0.84	0.78	0.80
4754	NYSE	HMY	Thu, Oct 15, 2015	0.82	0.85	0.77	0.83
4753	NYSE	HMY	Wed, Oct 14, 2015	0.75	0.88	0.75	0.84
4752	NYSE	HMY	Tue, Oct 13, 2015	0.77	0.77	0.72	0.72
4751	NYSE	HMY	Mon, Oct 12, 2015	0.80	0.82	0.75	0.76
4750	NYSE	HMY	Fri, Oct 9, 2015	0.70	0.78	0.68	0.77
4749	NYSE	HMY	Thu, Oct 8, 2015	0.64	0.72	0.64	0.67
4748	NYSE	HMY	Wed, Oct 7, 2015	0.63	0.66	0.61	0.64
4747	NYSE	HMY	Tue, Oct 6, 2015	0.66	0.68	0.63	0.63
4746	NYSE	HMY	Mon, Oct 5, 2015	0.64	0.66	0.63	0.64
4745	NYSE	HMY	Fri, Oct 2, 2015	0.60	0.63	0.59	0.61
4744	NYSE	HMY	Thu, Oct 1, 2015	0.66	0.66	0.57	0.58
4743	NYSE	HMY	Wed, Sep 30, 2015	0.64	0.64	0.60	0.60
4742	NYSE	HMY	Tue, Sep 29, 2015	0.64	0.67	0.61	0.62
4741	NYSE	HMY	Mon, Sep 28, 2015	0.68	0.68	0.60	0.60
4740	NYSE	HMY	Fri, Sep 25, 2015	0.66	0.69	0.66	0.66
4739	NYSE	HMY	Thu, Sep 24, 2015	0.66	0.67	0.64	0.67
4738	NYSE	HMY	Wed, Sep 23, 2015	0.69	0.70	0.64	0.64
4737	NYSE	HMY	Tue, Sep 22, 2015	0.71	0.72	0.65	0.65
4736	NYSE	HMY	Mon, Sep 21, 2015	0.82	0.84	0.73	0.74
4735	NYSE	HMY	Fri, Sep 18, 2015	0.95	0.96	0.80	0.80
4734	NYSE	HMY	Thu, Sep 17, 2015	0.83	0.92	0.83	0.89
4733	NYSE	HMY	Wed, Sep 16, 2015	0.80	0.85	0.79	0.85
4732	NYSE	HMY	Tue, Sep 15, 2015	0.71	0.81	0.71	0.78
4731	NYSE	HMY	Mon, Sep 14, 2015	0.70	0.78	0.68	0.75
4730	NYSE	HMY	Fri, Sep 11, 2015	0.74	0.76	0.63	0.69
4729	NYSE	HMY	Thu, Sep 10, 2015	0.75	0.76	0.69	0.71
4728	NYSE	HMY	Wed, Sep 9, 2015	0.76	0.87	0.72	0.73
4727	NYSE	HMY	Tue, Sep 8, 2015	0.77	0.78	0.71	0.74
4726	NYSE	HMY	Fri, Sep 4, 2015	0.79	0.80	0.74	0.77
4725	NYSE	HMY	Thu, Sep 3, 2015	0.80	0.83	0.76	0.76
4724	NYSE	HMY	Wed, Sep 2, 2015	0.83	0.85	0.78	0.80
4723	NYSE	HMY	Tue, Sep 1, 2015	0.95	0.95	0.84	0.85
4722	NYSE	HMY	Mon, Aug 31, 2015	0.88	0.93	0.85	0.92
4721	NYSE	HMY	Fri, Aug 28, 2015	0.90	0.93	0.88	0.91
4720	NYSE	HMY	Thu, Aug 27, 2015	0.88	0.93	0.83	0.90
4719	NYSE	HMY	Wed, Aug 26, 2015	0.94	0.95	0.83	0.84
4718	NYSE	HMY	Tue, Aug 25, 2015	1.04	1.06	0.90	0.91
4717	NYSE	HMY	Mon, Aug 24, 2015	1.06	1.16	0.98	0.98
4716	NYSE	HMY	Fri, Aug 21, 2015	1.14	1.15	1.03	1.08
4715	NYSE	HMY	Thu, Aug 20, 2015	1.04	1.12	1.03	1.10
4714	NYSE	HMY	Wed, Aug 19, 2015	0.95	1.02	0.94	1.01
4713	NYSE	HMY	Tue, Aug 18, 2015	1.00	1.02	0.97	1.00
4712	NYSE	HMY	Mon, Aug 17, 2015	1.01	1.08	1.00	1.06
4711	NYSE	HMY	Fri, Aug 14, 2015	1.02	1.07	0.98	0.98
4710	NYSE	HMY	Thu, Aug 13, 2015	1.07	1.10	0.98	0.98
4709	NYSE	HMY	Wed, Aug 12, 2015	1.12	1.16	1.08	1.16
4708	NYSE	HMY	Tue, Aug 11, 2015	1.05	1.09	1.02	1.09
4707	NYSE	HMY	Mon, Aug 10, 2015	1.00	1.02	0.96	1.02
4706	NYSE	HMY	Fri, Aug 7, 2015	0.95	1.02	0.94	0.94
4705	NYSE	HMY	Thu, Aug 6, 2015	0.96	0.98	0.92	0.95
4704	NYSE	HMY	Wed, Aug 5, 2015	0.95	0.98	0.93	0.94
4703	NYSE	HMY	Tue, Aug 4, 2015	0.94	0.99	0.92	0.99
4702	NYSE	HMY	Mon, Aug 3, 2015	0.98	0.98	0.94	0.95
4701	NYSE	HMY	Fri, Jul 31, 2015	1.00	1.03	0.97	1.00
4700	NYSE	HMY	Thu, Jul 30, 2015	1.01	1.03	0.94	0.95
4699	NYSE	HMY	Wed, Jul 29, 2015	1.03	1.08	1.01	1.06
4698	NYSE	HMY	Tue, Jul 28, 2015	1.03	1.04	1.02	1.02
4697	NYSE	HMY	Mon, Jul 27, 2015	1.05	1.09	1.03	1.04
4696	NYSE	HMY	Fri, Jul 24, 2015	0.97	1.09	0.96	1.08
4695	NYSE	HMY	Thu, Jul 23, 2015	1.08	1.08	1.00	1.01
4694	NYSE	HMY	Wed, Jul 22, 2015	1.05	1.07	1.02	1.05
4693	NYSE	HMY	Tue, Jul 21, 2015	1.05	1.10	1.02	1.06
4692	NYSE	HMY	Mon, Jul 20, 2015	1.06	1.08	0.98	0.98
4691	NYSE	HMY	Fri, Jul 17, 2015	1.14	1.17	1.13	1.13
4690	NYSE	HMY	Thu, Jul 16, 2015	1.14	1.17	1.14	1.16
4689	NYSE	HMY	Wed, Jul 15, 2015	1.19	1.25	1.18	1.20
4688	NYSE	HMY	Tue, Jul 14, 2015	1.18	1.23	1.15	1.20
4687	NYSE	HMY	Mon, Jul 13, 2015	1.15	1.21	1.14	1.20
4686	NYSE	HMY	Fri, Jul 10, 2015	1.18	1.20	1.17	1.18
4685	NYSE	HMY	Thu, Jul 9, 2015	1.23	1.25	1.20	1.21
4684	NYSE	HMY	Wed, Jul 8, 2015	1.26	1.29	1.24	1.25
4683	NYSE	HMY	Tue, Jul 7, 2015	1.28	1.32	1.25	1.29
4682	NYSE	HMY	Mon, Jul 6, 2015	1.26	1.36	1.24	1.34
4681	NYSE	HMY	Thu, Jul 2, 2015	1.31	1.33	1.26	1.29
4680	NYSE	HMY	Wed, Jul 1, 2015	1.33	1.34	1.31	1.32
4679	NYSE	HMY	Tue, Jun 30, 2015	1.35	1.36	1.32	1.34
4678	NYSE	HMY	Mon, Jun 29, 2015	1.41	1.44	1.40	1.41
4677	NYSE	HMY	Fri, Jun 26, 2015	1.38	1.41	1.37	1.38
4676	NYSE	HMY	Thu, Jun 25, 2015	1.36	1.38	1.34	1.38
4675	NYSE	HMY	Wed, Jun 24, 2015	1.31	1.35	1.31	1.34
4674	NYSE	HMY	Tue, Jun 23, 2015	1.33	1.35	1.31	1.31
4673	NYSE	HMY	Mon, Jun 22, 2015	1.38	1.42	1.37	1.41
4672	NYSE	HMY	Fri, Jun 19, 2015	1.45	1.48	1.42	1.46
4671	NYSE	HMY	Thu, Jun 18, 2015	1.44	1.50	1.42	1.49
4670	NYSE	HMY	Wed, Jun 17, 2015	1.35	1.41	1.34	1.40
4669	NYSE	HMY	Tue, Jun 16, 2015	1.35	1.36	1.33	1.36
4668	NYSE	HMY	Mon, Jun 15, 2015	1.34	1.37	1.32	1.35
4667	NYSE	HMY	Fri, Jun 12, 2015	1.38	1.39	1.34	1.35
4666	NYSE	HMY	Thu, Jun 11, 2015	1.39	1.41	1.36	1.36
4665	NYSE	HMY	Wed, Jun 10, 2015	1.44	1.44	1.40	1.41
4664	NYSE	HMY	Tue, Jun 9, 2015	1.40	1.44	1.37	1.38
4663	NYSE	HMY	Mon, Jun 8, 2015	1.36	1.36	1.33	1.34
4662	NYSE	HMY	Fri, Jun 5, 2015	1.36	1.37	1.34	1.34
4661	NYSE	HMY	Thu, Jun 4, 2015	1.41	1.43	1.37	1.38
4660	NYSE	HMY	Wed, Jun 3, 2015	1.45	1.47	1.43	1.43
4659	NYSE	HMY	Tue, Jun 2, 2015	1.47	1.49	1.44	1.48
4658	NYSE	HMY	Mon, Jun 1, 2015	1.48	1.51	1.44	1.44
4657	NYSE	HMY	Fri, May 29, 2015	1.49	1.54	1.48	1.48
4656	NYSE	HMY	Thu, May 28, 2015	1.41	1.44	1.40	1.41
4655	NYSE	HMY	Wed, May 27, 2015	1.47	1.48	1.41	1.41
4654	NYSE	HMY	Tue, May 26, 2015	1.49	1.50	1.45	1.48
4653	NYSE	HMY	Fri, May 22, 2015	1.54	1.59	1.54	1.54
4652	NYSE	HMY	Thu, May 21, 2015	1.57	1.57	1.53	1.54
4651	NYSE	HMY	Wed, May 20, 2015	1.56	1.58	1.55	1.56
4650	NYSE	HMY	Tue, May 19, 2015	1.57	1.61	1.55	1.56
4649	NYSE	HMY	Mon, May 18, 2015	1.70	1.70	1.63	1.64
4648	NYSE	HMY	Fri, May 15, 2015	1.64	1.72	1.63	1.67
4647	NYSE	HMY	Thu, May 14, 2015	1.81	1.82	1.66	1.67
4646	NYSE	HMY	Wed, May 13, 2015	1.89	1.90	1.78	1.82
4645	NYSE	HMY	Tue, May 12, 2015	1.78	1.87	1.77	1.85
4644	NYSE	HMY	Mon, May 11, 2015	1.77	1.82	1.74	1.79
4643	NYSE	HMY	Fri, May 8, 2015	1.77	1.82	1.76	1.81
4642	NYSE	HMY	Thu, May 7, 2015	1.77	1.80	1.73	1.78
4641	NYSE	HMY	Wed, May 6, 2015	1.95	1.97	1.87	1.88
4640	NYSE	HMY	Tue, May 5, 2015	1.99	2.02	1.91	1.94
4639	NYSE	HMY	Mon, May 4, 2015	1.98	2.00	1.93	1.97
4638	NYSE	HMY	Fri, May 1, 2015	1.91	1.95	1.89	1.94
4637	NYSE	HMY	Thu, Apr 30, 2015	1.96	1.99	1.89	1.94
4636	NYSE	HMY	Wed, Apr 29, 2015	2.06	2.09	2.00	2.06
4635	NYSE	HMY	Tue, Apr 28, 2015	2.02	2.11	2.01	2.07
4634	NYSE	HMY	Mon, Apr 27, 2015	1.94	2.01	1.92	1.97
4633	NYSE	HMY	Fri, Apr 24, 2015	1.96	1.97	1.88	1.90
4632	NYSE	HMY	Thu, Apr 23, 2015	1.91	2.00	1.91	1.98
4631	NYSE	HMY	Wed, Apr 22, 2015	2.03	2.03	1.91	1.91
4630	NYSE	HMY	Tue, Apr 21, 2015	1.96	2.06	1.95	2.05
4629	NYSE	HMY	Mon, Apr 20, 2015	1.94	1.96	1.91	1.95
4628	NYSE	HMY	Fri, Apr 17, 2015	1.95	1.97	1.88	1.93
4627	NYSE	HMY	Thu, Apr 16, 2015	2.02	2.03	1.92	1.93
4626	NYSE	HMY	Wed, Apr 15, 2015	1.95	1.99	1.92	1.99
4625	NYSE	HMY	Tue, Apr 14, 2015	1.88	1.92	1.85	1.89
4624	NYSE	HMY	Mon, Apr 13, 2015	1.86	1.90	1.81	1.85
4623	NYSE	HMY	Fri, Apr 10, 2015	1.89	1.92	1.85	1.92
4622	NYSE	HMY	Thu, Apr 9, 2015	1.86	1.88	1.77	1.81
4621	NYSE	HMY	Wed, Apr 8, 2015	1.98	1.99	1.89	1.92
4620	NYSE	HMY	Tue, Apr 7, 2015	2.01	2.04	1.98	1.99
4619	NYSE	HMY	Mon, Apr 6, 2015	2.01	2.01	1.95	1.99
4618	NYSE	HMY	Thu, Apr 2, 2015	1.96	1.98	1.90	1.93
4617	NYSE	HMY	Wed, Apr 1, 2015	1.79	1.99	1.76	1.99
4616	NYSE	HMY	Tue, Mar 31, 2015	1.75	1.81	1.71	1.74
4615	NYSE	HMY	Mon, Mar 30, 2015	1.75	1.78	1.71	1.72
4614	NYSE	HMY	Fri, Mar 27, 2015	1.85	1.87	1.79	1.80
4613	NYSE	HMY	Thu, Mar 26, 2015	1.99	2.00	1.87	1.88
4612	NYSE	HMY	Wed, Mar 25, 2015	1.96	1.98	1.89	1.89
4611	NYSE	HMY	Tue, Mar 24, 2015	1.91	1.95	1.89	1.89
4610	NYSE	HMY	Mon, Mar 23, 2015	1.91	1.96	1.91	1.93
4609	NYSE	HMY	Fri, Mar 20, 2015	1.88	2.00	1.88	1.93
4608	NYSE	HMY	Thu, Mar 19, 2015	1.83	1.88	1.81	1.83
4607	NYSE	HMY	Wed, Mar 18, 2015	1.73	1.84	1.69	1.84
4606	NYSE	HMY	Tue, Mar 17, 2015	1.73	1.77	1.70	1.73
4605	NYSE	HMY	Mon, Mar 16, 2015	1.68	1.80	1.67	1.76
4604	NYSE	HMY	Fri, Mar 13, 2015	1.73	1.75	1.67	1.69
4603	NYSE	HMY	Thu, Mar 12, 2015	1.83	1.83	1.73	1.75
4602	NYSE	HMY	Wed, Mar 11, 2015	1.77	1.83	1.72	1.83
4601	NYSE	HMY	Tue, Mar 10, 2015	1.83	1.88	1.76	1.79
4600	NYSE	HMY	Mon, Mar 9, 2015	1.95	1.96	1.85	1.87
4599	NYSE	HMY	Fri, Mar 6, 2015	2.09	2.10	1.92	1.95
4598	NYSE	HMY	Thu, Mar 5, 2015	2.24	2.25	2.19	2.19
4597	NYSE	HMY	Wed, Mar 4, 2015	2.34	2.36	2.25	2.25
4596	NYSE	HMY	Tue, Mar 3, 2015	2.47	2.49	2.35	2.35
4595	NYSE	HMY	Mon, Mar 2, 2015	2.50	2.53	2.42	2.44
4594	NYSE	HMY	Fri, Feb 27, 2015	2.46	2.51	2.46	2.46
4593	NYSE	HMY	Thu, Feb 26, 2015	2.45	2.47	2.42	2.44
4592	NYSE	HMY	Wed, Feb 25, 2015	2.40	2.43	2.36	2.39
4591	NYSE	HMY	Tue, Feb 24, 2015	2.34	2.41	2.34	2.35
4590	NYSE	HMY	Mon, Feb 23, 2015	2.36	2.42	2.32	2.39
4589	NYSE	HMY	Fri, Feb 20, 2015	2.43	2.46	2.40	2.42
4588	NYSE	HMY	Thu, Feb 19, 2015	2.42	2.45	2.37	2.38
4587	NYSE	HMY	Wed, Feb 18, 2015	2.43	2.46	2.35	2.41
4586	NYSE	HMY	Tue, Feb 17, 2015	2.52	2.54	2.40	2.40
4585	NYSE	HMY	Fri, Feb 13, 2015	2.65	2.68	2.63	2.64
4584	NYSE	HMY	Thu, Feb 12, 2015	2.66	2.70	2.59	2.67
4583	NYSE	HMY	Wed, Feb 11, 2015	2.74	2.77	2.65	2.67
4582	NYSE	HMY	Tue, Feb 10, 2015	2.72	2.80	2.69	2.74
4581	NYSE	HMY	Mon, Feb 9, 2015	2.84	2.85	2.74	2.76
4580	NYSE	HMY	Fri, Feb 6, 2015	2.89	2.96	2.88	2.88
4579	NYSE	HMY	Thu, Feb 5, 2015	3.02	3.09	2.98	3.06
4578	NYSE	HMY	Wed, Feb 4, 2015	3.09	3.09	2.96	3.02
4577	NYSE	HMY	Tue, Feb 3, 2015	3.10	3.18	3.05	3.06
4576	NYSE	HMY	Mon, Feb 2, 2015	3.07	3.14	3.02	3.10
4575	NYSE	HMY	Fri, Jan 30, 2015	2.96	3.12	2.93	3.10
4574	NYSE	HMY	Thu, Jan 29, 2015	2.91	2.98	2.88	2.95
4573	NYSE	HMY	Wed, Jan 28, 2015	3.02	3.11	2.97	3.01
4572	NYSE	HMY	Tue, Jan 27, 2015	2.96	3.14	2.95	3.14
4571	NYSE	HMY	Mon, Jan 26, 2015	2.85	2.96	2.76	2.94
4570	NYSE	HMY	Fri, Jan 23, 2015	2.98	3.00	2.86	2.88
4569	NYSE	HMY	Thu, Jan 22, 2015	3.12	3.18	3.04	3.05
4568	NYSE	HMY	Wed, Jan 21, 2015	3.13	3.16	3.01	3.12
4567	NYSE	HMY	Tue, Jan 20, 2015	3.03	3.09	3.00	3.07
4566	NYSE	HMY	Fri, Jan 16, 2015	2.93	3.09	2.92	3.01
4565	NYSE	HMY	Thu, Jan 15, 2015	2.84	2.95	2.79	2.94
4564	NYSE	HMY	Wed, Jan 14, 2015	2.77	2.80	2.63	2.70
4563	NYSE	HMY	Tue, Jan 13, 2015	2.90	2.91	2.71	2.73
4562	NYSE	HMY	Mon, Jan 12, 2015	2.60	2.88	2.60	2.86
4561	NYSE	HMY	Fri, Jan 9, 2015	2.40	2.61	2.39	2.58
4560	NYSE	HMY	Thu, Jan 8, 2015	2.37	2.46	2.32	2.35
4559	NYSE	HMY	Wed, Jan 7, 2015	2.27	2.40	2.27	2.33
4558	NYSE	HMY	Tue, Jan 6, 2015	2.19	2.36	2.19	2.33
4557	NYSE	HMY	Mon, Jan 5, 2015	1.98	2.11	1.96	2.11
4556	NYSE	HMY	Fri, Jan 2, 2015	1.90	1.95	1.85	1.94
4555	NYSE	HMY	Wed, Dec 31, 2014	1.88	1.93	1.87	1.89
4554	NYSE	HMY	Tue, Dec 30, 2014	1.91	1.94	1.89	1.89
4553	NYSE	HMY	Mon, Dec 29, 2014	1.92	1.93	1.85	1.86
4552	NYSE	HMY	Fri, Dec 26, 2014	1.90	2.03	1.88	1.93
4551	NYSE	HMY	Wed, Dec 24, 2014	1.73	1.87	1.72	1.85
4550	NYSE	HMY	Tue, Dec 23, 2014	1.72	1.87	1.72	1.75
4549	NYSE	HMY	Mon, Dec 22, 2014	1.79	1.82	1.71	1.74
4548	NYSE	HMY	Fri, Dec 19, 2014	1.78	1.82	1.75	1.80
4547	NYSE	HMY	Thu, Dec 18, 2014	1.86	1.87	1.79	1.82
4546	NYSE	HMY	Wed, Dec 17, 2014	1.69	1.82	1.68	1.79
4545	NYSE	HMY	Tue, Dec 16, 2014	1.74	1.74	1.67	1.68
4544	NYSE	HMY	Mon, Dec 15, 2014	1.70	1.79	1.67	1.70
4543	NYSE	HMY	Fri, Dec 12, 2014	1.72	1.76	1.69	1.70
4542	NYSE	HMY	Thu, Dec 11, 2014	1.75	1.79	1.72	1.74
4541	NYSE	HMY	Wed, Dec 10, 2014	1.85	1.87	1.78	1.79
4540	NYSE	HMY	Tue, Dec 9, 2014	1.82	1.89	1.80	1.87
4539	NYSE	HMY	Mon, Dec 8, 2014	1.73	1.79	1.69	1.77
4538	NYSE	HMY	Fri, Dec 5, 2014	1.74	1.76	1.72	1.72
4537	NYSE	HMY	Thu, Dec 4, 2014	1.79	1.83	1.77	1.77
4536	NYSE	HMY	Wed, Dec 3, 2014	1.76	1.84	1.75	1.82
4535	NYSE	HMY	Tue, Dec 2, 2014	1.71	1.79	1.71	1.78
4534	NYSE	HMY	Mon, Dec 1, 2014	1.70	1.80	1.68	1.77
4533	NYSE	HMY	Fri, Nov 28, 2014	1.72	1.73	1.69	1.71
4532	NYSE	HMY	Wed, Nov 26, 2014	1.79	1.81	1.75	1.76
4531	NYSE	HMY	Tue, Nov 25, 2014	1.71	1.82	1.70	1.80
4530	NYSE	HMY	Mon, Nov 24, 2014	1.74	1.75	1.70	1.71
4529	NYSE	HMY	Fri, Nov 21, 2014	1.75	1.81	1.73	1.73
4528	NYSE	HMY	Thu, Nov 20, 2014	1.73	1.76	1.68	1.71
4527	NYSE	HMY	Wed, Nov 19, 2014	1.82	1.87	1.68	1.68
4526	NYSE	HMY	Tue, Nov 18, 2014	1.77	1.88	1.73	1.87
4525	NYSE	HMY	Mon, Nov 17, 2014	1.66	1.77	1.63	1.75
4524	NYSE	HMY	Fri, Nov 14, 2014	1.54	1.75	1.54	1.74
4523	NYSE	HMY	Thu, Nov 13, 2014	1.65	1.67	1.63	1.64
4522	NYSE	HMY	Wed, Nov 12, 2014	1.60	1.68	1.60	1.66
4521	NYSE	HMY	Tue, Nov 11, 2014	1.55	1.65	1.53	1.59
4520	NYSE	HMY	Mon, Nov 10, 2014	1.62	1.64	1.55	1.56
4519	NYSE	HMY	Fri, Nov 7, 2014	1.54	1.69	1.54	1.68
4518	NYSE	HMY	Thu, Nov 6, 2014	1.64	1.67	1.56	1.56
4517	NYSE	HMY	Wed, Nov 5, 2014	1.67	1.70	1.59	1.61
4516	NYSE	HMY	Tue, Nov 4, 2014	1.71	1.74	1.65	1.68
4515	NYSE	HMY	Mon, Nov 3, 2014	1.61	1.74	1.60	1.74
4514	NYSE	HMY	Fri, Oct 31, 2014	1.65	1.70	1.62	1.62
4513	NYSE	HMY	Thu, Oct 30, 2014	1.74	1.77	1.70	1.70
4512	NYSE	HMY	Wed, Oct 29, 2014	1.84	1.86	1.78	1.78
4511	NYSE	HMY	Tue, Oct 28, 2014	1.85	1.90	1.81	1.85
4510	NYSE	HMY	Mon, Oct 27, 2014	1.84	1.88	1.84	1.85
4509	NYSE	HMY	Fri, Oct 24, 2014	1.90	1.91	1.86	1.87
4508	NYSE	HMY	Thu, Oct 23, 2014	1.96	1.96	1.90	1.94
4507	NYSE	HMY	Wed, Oct 22, 2014	2.00	2.04	1.96	1.96
4506	NYSE	HMY	Tue, Oct 21, 2014	2.04	2.08	2.04	2.04
4505	NYSE	HMY	Mon, Oct 20, 2014	2.02	2.04	2.00	2.04
4504	NYSE	HMY	Fri, Oct 17, 2014	2.08	2.09	2.01	2.01
4503	NYSE	HMY	Thu, Oct 16, 2014	2.03	2.15	2.03	2.07
4502	NYSE	HMY	Wed, Oct 15, 2014	2.11	2.20	2.04	2.06
4501	NYSE	HMY	Tue, Oct 14, 2014	2.07	2.15	2.06	2.12
4500	NYSE	HMY	Mon, Oct 13, 2014	2.02	2.06	1.99	2.00
4499	NYSE	HMY	Fri, Oct 10, 2014	2.13	2.13	1.99	2.00
4498	NYSE	HMY	Thu, Oct 9, 2014	2.17	2.18	2.08	2.13
4497	NYSE	HMY	Wed, Oct 8, 2014	2.03	2.17	1.91	2.13
4496	NYSE	HMY	Tue, Oct 7, 2014	2.06	2.10	1.98	2.00
4495	NYSE	HMY	Mon, Oct 6, 2014	2.05	2.08	2.04	2.06
4494	NYSE	HMY	Fri, Oct 3, 2014	2.17	2.18	2.00	2.01
4493	NYSE	HMY	Thu, Oct 2, 2014	2.22	2.22	2.13	2.19
4492	NYSE	HMY	Wed, Oct 1, 2014	2.19	2.23	2.18	2.20
4491	NYSE	HMY	Tue, Sep 30, 2014	2.22	2.24	2.16	2.16
4490	NYSE	HMY	Mon, Sep 29, 2014	2.28	2.30	2.24	2.24
4489	NYSE	HMY	Fri, Sep 26, 2014	2.26	2.30	2.26	2.27
4488	NYSE	HMY	Thu, Sep 25, 2014	2.29	2.32	2.26	2.28
4487	NYSE	HMY	Wed, Sep 24, 2014	2.37	2.39	2.32	2.33
4486	NYSE	HMY	Tue, Sep 23, 2014	2.42	2.43	2.37	2.40
4485	NYSE	HMY	Mon, Sep 22, 2014	2.40	2.41	2.35	2.35
4484	NYSE	HMY	Fri, Sep 19, 2014	2.44	2.45	2.37	2.38
4483	NYSE	HMY	Thu, Sep 18, 2014	2.45	2.46	2.43	2.45
4482	NYSE	HMY	Wed, Sep 17, 2014	2.59	2.60	2.45	2.46
4481	NYSE	HMY	Tue, Sep 16, 2014	2.58	2.61	2.55	2.58
4480	NYSE	HMY	Mon, Sep 15, 2014	2.59	2.64	2.56	2.59
4479	NYSE	HMY	Fri, Sep 12, 2014	2.64	2.66	2.62	2.64
4478	NYSE	HMY	Thu, Sep 11, 2014	2.67	2.72	2.66	2.71
4477	NYSE	HMY	Wed, Sep 10, 2014	2.70	2.72	2.68	2.69
4476	NYSE	HMY	Tue, Sep 9, 2014	2.66	2.77	2.66	2.75
4475	NYSE	HMY	Mon, Sep 8, 2014	2.72	2.74	2.68	2.68
4474	NYSE	HMY	Fri, Sep 5, 2014	2.75	2.81	2.73	2.80
4473	NYSE	HMY	Thu, Sep 4, 2014	2.93	2.94	2.79	2.79
4472	NYSE	HMY	Wed, Sep 3, 2014	2.92	2.96	2.92	2.92
4471	NYSE	HMY	Tue, Sep 2, 2014	2.98	2.98	2.90	2.92
4470	NYSE	HMY	Fri, Aug 29, 2014	3.04	3.04	3.00	3.04
4469	NYSE	HMY	Thu, Aug 28, 2014	3.03	3.06	3.01	3.04
4468	NYSE	HMY	Wed, Aug 27, 2014	2.99	3.04	2.99	3.02
4467	NYSE	HMY	Tue, Aug 26, 2014	3.00	3.00	2.93	2.96
4466	NYSE	HMY	Mon, Aug 25, 2014	2.96	2.97	2.92	2.94
4465	NYSE	HMY	Fri, Aug 22, 2014	2.99	3.03	2.96	2.97
4464	NYSE	HMY	Thu, Aug 21, 2014	3.01	3.03	2.97	3.00
4463	NYSE	HMY	Wed, Aug 20, 2014	2.97	3.12	2.96	3.07
4462	NYSE	HMY	Tue, Aug 19, 2014	3.02	3.04	2.98	2.98
4461	NYSE	HMY	Mon, Aug 18, 2014	2.98	3.05	2.96	3.04
4460	NYSE	HMY	Fri, Aug 15, 2014	3.06	3.07	3.00	3.04
4459	NYSE	HMY	Thu, Aug 14, 2014	3.07	3.21	3.05	3.12
4458	NYSE	HMY	Wed, Aug 13, 2014	3.17	3.20	3.14	3.15
4457	NYSE	HMY	Tue, Aug 12, 2014	3.20	3.23	3.16	3.20
4456	NYSE	HMY	Mon, Aug 11, 2014	3.12	3.18	3.10	3.16
4455	NYSE	HMY	Fri, Aug 8, 2014	3.14	3.16	3.11	3.14
4454	NYSE	HMY	Thu, Aug 7, 2014	3.11	3.15	3.07	3.15
4453	NYSE	HMY	Wed, Aug 6, 2014	3.10	3.18	3.08	3.16
4452	NYSE	HMY	Tue, Aug 5, 2014	3.03	3.09	2.96	3.07
4451	NYSE	HMY	Mon, Aug 4, 2014	3.08	3.08	3.00	3.05
4450	NYSE	HMY	Fri, Aug 1, 2014	3.05	3.10	3.02	3.07
4449	NYSE	HMY	Thu, Jul 31, 2014	3.08	3.09	3.02	3.03
4448	NYSE	HMY	Wed, Jul 30, 2014	3.14	3.18	3.11	3.15
4447	NYSE	HMY	Tue, Jul 29, 2014	3.20	3.21	3.14	3.18
4446	NYSE	HMY	Mon, Jul 28, 2014	3.19	3.23	3.14	3.19
4445	NYSE	HMY	Fri, Jul 25, 2014	3.13	3.21	3.10	3.21
4444	NYSE	HMY	Thu, Jul 24, 2014	3.18	3.19	3.09	3.10
4443	NYSE	HMY	Wed, Jul 23, 2014	3.25	3.27	3.17	3.18
4442	NYSE	HMY	Tue, Jul 22, 2014	3.24	3.28	3.20	3.20
4441	NYSE	HMY	Mon, Jul 21, 2014	3.28	3.29	3.22	3.29
4440	NYSE	HMY	Fri, Jul 18, 2014	3.21	3.28	3.16	3.28
4439	NYSE	HMY	Thu, Jul 17, 2014	3.15	3.24	3.11	3.24
4438	NYSE	HMY	Wed, Jul 16, 2014	3.08	3.14	3.04	3.12
4437	NYSE	HMY	Tue, Jul 15, 2014	3.18	3.19	3.06	3.06
4436	NYSE	HMY	Mon, Jul 14, 2014	3.12	3.23	3.10	3.15
4435	NYSE	HMY	Fri, Jul 11, 2014	3.17	3.26	3.15	3.26
4434	NYSE	HMY	Thu, Jul 10, 2014	3.27	3.28	3.19	3.20
4433	NYSE	HMY	Wed, Jul 9, 2014	3.12	3.23	3.12	3.22
4432	NYSE	HMY	Tue, Jul 8, 2014	3.04	3.10	3.00	3.09
4431	NYSE	HMY	Mon, Jul 7, 2014	3.03	3.06	2.95	2.95
4430	NYSE	HMY	Thu, Jul 3, 2014	3.05	3.07	3.00	3.06
4429	NYSE	HMY	Wed, Jul 2, 2014	2.98	3.08	2.97	3.06
4428	NYSE	HMY	Tue, Jul 1, 2014	2.99	3.01	2.95	2.97
4427	NYSE	HMY	Mon, Jun 30, 2014	2.90	2.99	2.87	2.97
4426	NYSE	HMY	Fri, Jun 27, 2014	2.93	2.96	2.88	2.92
4425	NYSE	HMY	Thu, Jun 26, 2014	2.90	2.94	2.88	2.94
4424	NYSE	HMY	Wed, Jun 25, 2014	2.92	2.95	2.90	2.92
4423	NYSE	HMY	Tue, Jun 24, 2014	2.98	3.05	2.90	2.92
4422	NYSE	HMY	Mon, Jun 23, 2014	2.93	3.01	2.90	2.99
4421	NYSE	HMY	Fri, Jun 20, 2014	2.88	2.94	2.84	2.91
4420	NYSE	HMY	Thu, Jun 19, 2014	2.75	2.86	2.74	2.85
4419	NYSE	HMY	Wed, Jun 18, 2014	2.78	2.78	2.65	2.68
4418	NYSE	HMY	Tue, Jun 17, 2014	2.82	2.86	2.76	2.78
4417	NYSE	HMY	Mon, Jun 16, 2014	2.91	2.92	2.83	2.84
4416	NYSE	HMY	Fri, Jun 13, 2014	2.90	2.92	2.85	2.88
4415	NYSE	HMY	Thu, Jun 12, 2014	2.87	2.95	2.86	2.94
4414	NYSE	HMY	Wed, Jun 11, 2014	2.87	2.87	2.80	2.84
4413	NYSE	HMY	Tue, Jun 10, 2014	2.72	2.84	2.70	2.82
4412	NYSE	HMY	Mon, Jun 9, 2014	2.66	2.73	2.66	2.71
4411	NYSE	HMY	Fri, Jun 6, 2014	2.67	2.68	2.62	2.65
4410	NYSE	HMY	Thu, Jun 5, 2014	2.66	2.72	2.65	2.69
4409	NYSE	HMY	Wed, Jun 4, 2014	2.65	2.65	2.60	2.62
4408	NYSE	HMY	Tue, Jun 3, 2014	2.63	2.65	2.60	2.64
4407	NYSE	HMY	Mon, Jun 2, 2014	2.61	2.66	2.60	2.63
4406	NYSE	HMY	Fri, May 30, 2014	2.64	2.66	2.60	2.65
4405	NYSE	HMY	Thu, May 29, 2014	2.61	2.67	2.61	2.62
4404	NYSE	HMY	Wed, May 28, 2014	2.80	2.80	2.61	2.61
4403	NYSE	HMY	Tue, May 27, 2014	2.95	2.95	2.81	2.81
4402	NYSE	HMY	Fri, May 23, 2014	3.00	3.03	2.98	3.00
4401	NYSE	HMY	Thu, May 22, 2014	3.08	3.09	3.00	3.00
4400	NYSE	HMY	Wed, May 21, 2014	3.06	3.06	3.02	3.05
4399	NYSE	HMY	Tue, May 20, 2014	3.09	3.12	3.06	3.07
4398	NYSE	HMY	Mon, May 19, 2014	3.20	3.22	3.11	3.12
4397	NYSE	HMY	Fri, May 16, 2014	3.16	3.18	3.12	3.14
4396	NYSE	HMY	Thu, May 15, 2014	3.15	3.16	3.06	3.08
4395	NYSE	HMY	Wed, May 14, 2014	3.19	3.23	3.13	3.15
4394	NYSE	HMY	Tue, May 13, 2014	3.07	3.12	3.04	3.05
4393	NYSE	HMY	Mon, May 12, 2014	3.13	3.15	3.08	3.10
4392	NYSE	HMY	Fri, May 9, 2014	3.09	3.10	2.98	3.01
4391	NYSE	HMY	Thu, May 8, 2014	3.17	3.18	3.07	3.10
4390	NYSE	HMY	Wed, May 7, 2014	3.16	3.19	3.06	3.08
4389	NYSE	HMY	Tue, May 6, 2014	3.43	3.44	3.18	3.18
4388	NYSE	HMY	Mon, May 5, 2014	3.38	3.40	3.31	3.34
4387	NYSE	HMY	Fri, May 2, 2014	3.22	3.33	3.22	3.31
4386	NYSE	HMY	Thu, May 1, 2014	3.25	3.29	3.22	3.22
4385	NYSE	HMY	Wed, Apr 30, 2014	3.24	3.35	3.22	3.29
4384	NYSE	HMY	Tue, Apr 29, 2014	3.23	3.31	3.22	3.27
4383	NYSE	HMY	Mon, Apr 28, 2014	3.36	3.37	3.26	3.31
4382	NYSE	HMY	Fri, Apr 25, 2014	3.25	3.35	3.22	3.34
4381	NYSE	HMY	Thu, Apr 24, 2014	3.24	3.28	3.17	3.18
4380	NYSE	HMY	Wed, Apr 23, 2014	3.21	3.33	3.18	3.30
4379	NYSE	HMY	Tue, Apr 22, 2014	3.13	3.18	3.11	3.17
4378	NYSE	HMY	Mon, Apr 21, 2014	3.09	3.10	3.00	3.10
4377	NYSE	HMY	Thu, Apr 17, 2014	3.09	3.14	3.07	3.07
4376	NYSE	HMY	Wed, Apr 16, 2014	3.08	3.12	3.06	3.06
4375	NYSE	HMY	Tue, Apr 15, 2014	3.16	3.18	3.08	3.14
4374	NYSE	HMY	Mon, Apr 14, 2014	3.34	3.35	3.25	3.25
4373	NYSE	HMY	Fri, Apr 11, 2014	3.24	3.32	3.19	3.20
4372	NYSE	HMY	Thu, Apr 10, 2014	3.30	3.40	3.25	3.27
4371	NYSE	HMY	Wed, Apr 9, 2014	3.17	3.29	3.14	3.25
4370	NYSE	HMY	Tue, Apr 8, 2014	3.22	3.25	3.16	3.21
4369	NYSE	HMY	Mon, Apr 7, 2014	3.12	3.21	3.09	3.16
4368	NYSE	HMY	Fri, Apr 4, 2014	3.15	3.16	3.08	3.10
4367	NYSE	HMY	Thu, Apr 3, 2014	3.13	3.13	3.06	3.11
4366	NYSE	HMY	Wed, Apr 2, 2014	3.08	3.17	3.07	3.15
4365	NYSE	HMY	Tue, Apr 1, 2014	3.04	3.07	3.01	3.04
4364	NYSE	HMY	Mon, Mar 31, 2014	3.13	3.15	3.03	3.05
4363	NYSE	HMY	Fri, Mar 28, 2014	3.18	3.25	3.15	3.20
4362	NYSE	HMY	Thu, Mar 27, 2014	3.13	3.18	3.06	3.14
4361	NYSE	HMY	Wed, Mar 26, 2014	3.31	3.33	3.09	3.09
4360	NYSE	HMY	Tue, Mar 25, 2014	3.33	3.35	3.28	3.28
4359	NYSE	HMY	Mon, Mar 24, 2014	3.36	3.40	3.23	3.23
4358	NYSE	HMY	Fri, Mar 21, 2014	3.41	3.47	3.37	3.38
4357	NYSE	HMY	Thu, Mar 20, 2014	3.32	3.46	3.32	3.37
4356	NYSE	HMY	Wed, Mar 19, 2014	3.45	3.49	3.33	3.35
4355	NYSE	HMY	Tue, Mar 18, 2014	3.54	3.59	3.50	3.53
4354	NYSE	HMY	Mon, Mar 17, 2014	3.75	3.76	3.58	3.60
4353	NYSE	HMY	Fri, Mar 14, 2014	3.76	3.80	3.71	3.77
4352	NYSE	HMY	Thu, Mar 13, 2014	3.59	3.72	3.54	3.70
4351	NYSE	HMY	Wed, Mar 12, 2014	3.48	3.56	3.44	3.54
4350	NYSE	HMY	Tue, Mar 11, 2014	3.39	3.45	3.37	3.42
4349	NYSE	HMY	Mon, Mar 10, 2014	3.25	3.35	3.25	3.29
4348	NYSE	HMY	Fri, Mar 7, 2014	3.28	3.38	3.28	3.33
4347	NYSE	HMY	Thu, Mar 6, 2014	3.29	3.35	3.28	3.32
4346	NYSE	HMY	Wed, Mar 5, 2014	3.22	3.26	3.18	3.26
4345	NYSE	HMY	Tue, Mar 4, 2014	3.20	3.24	3.15	3.22
4344	NYSE	HMY	Mon, Mar 3, 2014	3.33	3.35	3.26	3.28
4343	NYSE	HMY	Fri, Feb 28, 2014	3.25	3.27	3.19	3.24
4342	NYSE	HMY	Thu, Feb 27, 2014	3.25	3.27	3.17	3.18
4341	NYSE	HMY	Wed, Feb 26, 2014	3.26	3.26	3.18	3.22
4340	NYSE	HMY	Tue, Feb 25, 2014	3.37	3.40	3.31	3.34
4339	NYSE	HMY	Mon, Feb 24, 2014	3.43	3.43	3.36	3.36
4338	NYSE	HMY	Fri, Feb 21, 2014	3.32	3.43	3.31	3.37
4337	NYSE	HMY	Thu, Feb 20, 2014	3.21	3.35	3.20	3.33
4336	NYSE	HMY	Wed, Feb 19, 2014	3.26	3.35	3.23	3.24
4335	NYSE	HMY	Tue, Feb 18, 2014	3.23	3.28	3.17	3.26
4334	NYSE	HMY	Fri, Feb 14, 2014	3.18	3.30	3.15	3.19
4333	NYSE	HMY	Thu, Feb 13, 2014	2.96	3.11	2.95	3.09
4332	NYSE	HMY	Wed, Feb 12, 2014	3.07	3.10	2.96	3.00
4331	NYSE	HMY	Tue, Feb 11, 2014	2.94	3.10	2.92	3.09
4330	NYSE	HMY	Mon, Feb 10, 2014	2.76	2.85	2.75	2.83
4329	NYSE	HMY	Fri, Feb 7, 2014	2.64	2.70	2.62	2.70
4328	NYSE	HMY	Thu, Feb 6, 2014	2.69	2.72	2.65	2.65
4327	NYSE	HMY	Wed, Feb 5, 2014	2.82	2.83	2.67	2.67
4326	NYSE	HMY	Tue, Feb 4, 2014	2.76	2.83	2.69	2.82
4325	NYSE	HMY	Mon, Feb 3, 2014	2.84	2.89	2.81	2.81
4324	NYSE	HMY	Fri, Jan 31, 2014	2.87	2.93	2.83	2.88
4323	NYSE	HMY	Thu, Jan 30, 2014	2.78	2.90	2.78	2.83
4322	NYSE	HMY	Wed, Jan 29, 2014	2.90	2.97	2.84	2.94
4321	NYSE	HMY	Tue, Jan 28, 2014	2.84	2.93	2.82	2.89
4320	NYSE	HMY	Mon, Jan 27, 2014	2.94	2.95	2.82	2.82
4319	NYSE	HMY	Fri, Jan 24, 2014	2.97	3.01	2.87	2.94
4318	NYSE	HMY	Wed, Jan 22, 2014	2.87	2.89	2.78	2.82
4317	NYSE	HMY	Tue, Jan 21, 2014	2.78	2.89	2.75	2.88
4316	NYSE	HMY	Fri, Jan 17, 2014	2.75	2.86	2.74	2.83
4315	NYSE	HMY	Thu, Jan 16, 2014	2.70	2.77	2.68	2.77
4314	NYSE	HMY	Wed, Jan 15, 2014	2.64	2.73	2.60	2.71
4313	NYSE	HMY	Tue, Jan 14, 2014	2.69	2.88	2.66	2.69
4312	NYSE	HMY	Mon, Jan 13, 2014	2.62	2.77	2.59	2.75
4311	NYSE	HMY	Fri, Jan 10, 2014	2.56	2.63	2.56	2.62
4310	NYSE	HMY	Thu, Jan 9, 2014	2.58	2.60	2.51	2.52
4309	NYSE	HMY	Wed, Jan 8, 2014	2.59	2.62	2.57	2.61
4308	NYSE	HMY	Tue, Jan 7, 2014	2.58	2.63	2.56	2.62
4307	NYSE	HMY	Mon, Jan 6, 2014	2.63	2.64	2.58	2.58
4306	NYSE	HMY	Fri, Jan 3, 2014	2.63	2.69	2.61	2.61
4305	NYSE	HMY	Thu, Jan 2, 2014	2.59	2.68	2.55	2.56
4304	NYSE	HMY	Tue, Dec 31, 2013	2.46	2.53	2.45	2.53
4303	NYSE	HMY	Mon, Dec 30, 2013	2.50	2.55	2.46	2.48
4302	NYSE	HMY	Fri, Dec 27, 2013	2.49	2.53	2.48	2.51
4301	NYSE	HMY	Thu, Dec 26, 2013	2.51	2.53	2.43	2.45
4300	NYSE	HMY	Tue, Dec 24, 2013	2.43	2.50	2.42	2.49
4299	NYSE	HMY	Mon, Dec 23, 2013	2.43	2.44	2.38	2.41
4298	NYSE	HMY	Fri, Dec 20, 2013	2.38	2.44	2.36	2.40
4297	NYSE	HMY	Thu, Dec 19, 2013	2.37	2.40	2.35	2.36
4296	NYSE	HMY	Wed, Dec 18, 2013	2.47	2.54	2.41	2.42
4295	NYSE	HMY	Tue, Dec 17, 2013	2.46	2.50	2.45	2.47
4294	NYSE	HMY	Mon, Dec 16, 2013	2.45	2.52	2.45	2.47
4293	NYSE	HMY	Fri, Dec 13, 2013	2.47	2.53	2.45	2.46
4292	NYSE	HMY	Thu, Dec 12, 2013	2.50	2.51	2.46	2.46
4291	NYSE	HMY	Wed, Dec 11, 2013	2.63	2.66	2.54	2.54
4290	NYSE	HMY	Tue, Dec 10, 2013	2.63	2.72	2.61	2.69
4289	NYSE	HMY	Mon, Dec 9, 2013	2.53	2.61	2.53	2.61
4288	NYSE	HMY	Fri, Dec 6, 2013	2.56	2.61	2.52	2.55
4287	NYSE	HMY	Thu, Dec 5, 2013	2.51	2.58	2.51	2.52
4286	NYSE	HMY	Wed, Dec 4, 2013	2.60	2.71	2.53	2.63
4285	NYSE	HMY	Tue, Dec 3, 2013	2.66	2.69	2.61	2.61
4284	NYSE	HMY	Mon, Dec 2, 2013	2.79	2.82	2.69	2.71
4283	NYSE	HMY	Fri, Nov 29, 2013	2.86	2.90	2.83	2.85
4282	NYSE	HMY	Wed, Nov 27, 2013	2.80	2.84	2.77	2.80
4281	NYSE	HMY	Tue, Nov 26, 2013	2.82	2.90	2.73	2.76
4280	NYSE	HMY	Mon, Nov 25, 2013	2.92	2.93	2.77	2.90
4279	NYSE	HMY	Fri, Nov 22, 2013	3.00	3.09	2.95	2.97
4278	NYSE	HMY	Thu, Nov 21, 2013	3.00	3.02	2.89	2.98
4277	NYSE	HMY	Wed, Nov 20, 2013	3.05	3.12	3.00	3.02
4276	NYSE	HMY	Tue, Nov 19, 2013	3.08	3.12	3.05	3.06
4275	NYSE	HMY	Mon, Nov 18, 2013	3.13	3.18	3.07	3.09
4274	NYSE	HMY	Fri, Nov 15, 2013	3.23	3.27	3.13	3.13
4273	NYSE	HMY	Thu, Nov 14, 2013	3.17	3.28	3.15	3.26
4272	NYSE	HMY	Wed, Nov 13, 2013	3.17	3.19	3.12	3.13
4271	NYSE	HMY	Tue, Nov 12, 2013	3.16	3.25	3.13	3.14
4270	NYSE	HMY	Mon, Nov 11, 2013	3.18	3.26	3.16	3.24
4269	NYSE	HMY	Fri, Nov 8, 2013	3.18	3.29	3.16	3.28
4268	NYSE	HMY	Thu, Nov 7, 2013	3.31	3.33	3.19	3.21
4267	NYSE	HMY	Wed, Nov 6, 2013	3.33	3.33	3.26	3.32
4266	NYSE	HMY	Tue, Nov 5, 2013	3.30	3.32	3.21	3.25
4265	NYSE	HMY	Mon, Nov 4, 2013	3.31	3.36	3.27	3.33
4264	NYSE	HMY	Fri, Nov 1, 2013	3.35	3.37	3.24	3.25
4263	NYSE	HMY	Thu, Oct 31, 2013	3.41	3.46	3.38	3.40
4262	NYSE	HMY	Wed, Oct 30, 2013	3.56	3.59	3.37	3.54
4261	NYSE	HMY	Tue, Oct 29, 2013	3.67	3.69	3.48	3.51
4260	NYSE	HMY	Mon, Oct 28, 2013	3.64	3.69	3.61	3.67
4259	NYSE	HMY	Fri, Oct 25, 2013	3.57	3.67	3.49	3.63
4258	NYSE	HMY	Thu, Oct 24, 2013	3.56	3.63	3.54	3.61
4257	NYSE	HMY	Wed, Oct 23, 2013	3.54	3.69	3.47	3.49
4256	NYSE	HMY	Tue, Oct 22, 2013	3.43	3.60	3.42	3.57
4255	NYSE	HMY	Mon, Oct 21, 2013	3.32	3.43	3.30	3.40
4254	NYSE	HMY	Fri, Oct 18, 2013	3.35	3.39	3.28	3.32
4253	NYSE	HMY	Thu, Oct 17, 2013	3.33	3.45	3.28	3.36
4252	NYSE	HMY	Wed, Oct 16, 2013	3.27	3.35	3.20	3.23
4251	NYSE	HMY	Tue, Oct 15, 2013	3.13	3.27	3.11	3.26
4250	NYSE	HMY	Mon, Oct 14, 2013	3.14	3.19	3.09	3.14
4249	NYSE	HMY	Fri, Oct 11, 2013	3.10	3.15	3.06	3.06
4248	NYSE	HMY	Thu, Oct 10, 2013	3.23	3.23	3.12	3.14
4247	NYSE	HMY	Wed, Oct 9, 2013	3.16	3.29	3.07	3.23
4246	NYSE	HMY	Tue, Oct 8, 2013	3.32	3.33	3.15	3.20
4245	NYSE	HMY	Mon, Oct 7, 2013	3.30	3.33	3.22	3.33
4244	NYSE	HMY	Fri, Oct 4, 2013	3.24	3.27	3.21	3.26
4243	NYSE	HMY	Thu, Oct 3, 2013	3.29	3.30	3.20	3.22
4242	NYSE	HMY	Wed, Oct 2, 2013	3.32	3.36	3.26	3.28
4241	NYSE	HMY	Tue, Oct 1, 2013	3.33	3.36	3.27	3.30
4240	NYSE	HMY	Mon, Sep 30, 2013	3.44	3.47	3.38	3.38
4239	NYSE	HMY	Fri, Sep 27, 2013	3.48	3.51	3.39	3.44
4238	NYSE	HMY	Thu, Sep 26, 2013	3.52	3.56	3.38	3.43
4237	NYSE	HMY	Wed, Sep 25, 2013	3.49	3.61	3.47	3.52
4236	NYSE	HMY	Tue, Sep 24, 2013	3.48	3.53	3.39	3.44
4235	NYSE	HMY	Mon, Sep 23, 2013	3.62	3.69	3.50	3.50
4234	NYSE	HMY	Fri, Sep 20, 2013	3.73	3.83	3.54	3.57
4233	NYSE	HMY	Thu, Sep 19, 2013	3.98	4.00	3.70	3.79
4232	NYSE	HMY	Wed, Sep 18, 2013	3.58	4.27	3.53	4.12
4231	NYSE	HMY	Tue, Sep 17, 2013	3.63	3.63	3.52	3.61
4230	NYSE	HMY	Mon, Sep 16, 2013	3.66	3.71	3.50	3.51
4229	NYSE	HMY	Fri, Sep 13, 2013	3.64	3.69	3.55	3.65
4228	NYSE	HMY	Thu, Sep 12, 2013	3.77	3.96	3.66	3.67
4227	NYSE	HMY	Wed, Sep 11, 2013	3.87	3.98	3.82	3.88
4226	NYSE	HMY	Tue, Sep 10, 2013	3.87	3.95	3.83	3.84
4225	NYSE	HMY	Mon, Sep 9, 2013	4.02	4.07	3.96	3.97
4224	NYSE	HMY	Fri, Sep 6, 2013	3.89	3.95	3.81	3.89
4223	NYSE	HMY	Thu, Sep 5, 2013	3.97	3.97	3.83	3.88
4222	NYSE	HMY	Wed, Sep 4, 2013	3.74	4.00	3.68	3.99
4221	NYSE	HMY	Tue, Sep 3, 2013	3.74	3.75	3.58	3.61
4220	NYSE	HMY	Fri, Aug 30, 2013	3.70	3.78	3.60	3.62
4219	NYSE	HMY	Thu, Aug 29, 2013	3.71	3.74	3.53	3.63
4218	NYSE	HMY	Wed, Aug 28, 2013	3.98	3.98	3.64	3.67
4217	NYSE	HMY	Tue, Aug 27, 2013	4.13	4.16	3.83	3.86
4216	NYSE	HMY	Mon, Aug 26, 2013	4.03	4.05	3.89	3.94
4215	NYSE	HMY	Fri, Aug 23, 2013	3.89	4.09	3.89	4.01
4214	NYSE	HMY	Thu, Aug 22, 2013	3.88	3.97	3.85	3.91
4213	NYSE	HMY	Wed, Aug 21, 2013	4.06	4.08	3.81	3.83
4212	NYSE	HMY	Tue, Aug 20, 2013	3.98	4.22	3.97	4.15
4211	NYSE	HMY	Mon, Aug 19, 2013	4.04	4.05	3.88	3.91
4210	NYSE	HMY	Fri, Aug 16, 2013	4.30	4.32	4.05	4.07
4209	NYSE	HMY	Thu, Aug 15, 2013	3.98	4.35	3.88	4.33
4208	NYSE	HMY	Wed, Aug 14, 2013	3.78	4.14	3.77	4.14
4207	NYSE	HMY	Tue, Aug 13, 2013	3.88	3.95	3.76	3.77
4206	NYSE	HMY	Mon, Aug 12, 2013	3.88	4.15	3.88	4.10
4205	NYSE	HMY	Fri, Aug 9, 2013	3.57	3.83	3.50	3.73
4204	NYSE	HMY	Thu, Aug 8, 2013	3.32	3.60	3.30	3.59
4203	NYSE	HMY	Wed, Aug 7, 2013	3.34	3.44	3.30	3.30
4202	NYSE	HMY	Tue, Aug 6, 2013	3.51	3.53	3.30	3.30
4201	NYSE	HMY	Mon, Aug 5, 2013	3.63	3.73	3.57	3.57
4200	NYSE	HMY	Fri, Aug 2, 2013	3.70	3.71	3.50	3.50
4199	NYSE	HMY	Thu, Aug 1, 2013	3.93	3.95	3.67	3.67
4198	NYSE	HMY	Wed, Jul 31, 2013	3.79	3.95	3.65	3.85
4197	NYSE	HMY	Tue, Jul 30, 2013	3.85	3.86	3.76	3.82
4196	NYSE	HMY	Mon, Jul 29, 2013	3.94	3.96	3.83	3.85
4195	NYSE	HMY	Fri, Jul 26, 2013	3.85	3.93	3.71	3.93
4194	NYSE	HMY	Thu, Jul 25, 2013	3.77	3.98	3.77	3.97
4193	NYSE	HMY	Wed, Jul 24, 2013	4.00	4.09	3.69	3.81
4192	NYSE	HMY	Tue, Jul 23, 2013	3.86	4.02	3.79	3.99
4191	NYSE	HMY	Mon, Jul 22, 2013	3.82	3.95	3.80	3.85
4190	NYSE	HMY	Fri, Jul 19, 2013	3.49	3.68	3.48	3.66
4189	NYSE	HMY	Thu, Jul 18, 2013	3.48	3.49	3.40	3.42
4188	NYSE	HMY	Wed, Jul 17, 2013	3.60	3.68	3.44	3.44
4187	NYSE	HMY	Tue, Jul 16, 2013	3.48	3.64	3.46	3.64
4186	NYSE	HMY	Mon, Jul 15, 2013	3.43	3.50	3.42	3.47
4185	NYSE	HMY	Fri, Jul 12, 2013	3.54	3.56	3.42	3.49
4184	NYSE	HMY	Thu, Jul 11, 2013	3.59	3.65	3.51	3.65
4183	NYSE	HMY	Wed, Jul 10, 2013	3.45	3.54	3.41	3.43
4182	NYSE	HMY	Tue, Jul 9, 2013	3.47	3.51	3.39	3.45
4181	NYSE	HMY	Mon, Jul 8, 2013	3.54	3.55	3.39	3.39
4180	NYSE	HMY	Fri, Jul 5, 2013	3.56	3.60	3.42	3.57
4179	NYSE	HMY	Wed, Jul 3, 2013	3.73	3.74	3.61	3.71
4178	NYSE	HMY	Tue, Jul 2, 2013	3.80	3.84	3.60	3.64
4177	NYSE	HMY	Mon, Jul 1, 2013	3.71	3.85	3.65	3.79
4176	NYSE	HMY	Fri, Jun 28, 2013	3.44	3.84	3.41	3.81
4175	NYSE	HMY	Thu, Jun 27, 2013	3.40	3.55	3.33	3.53
4174	NYSE	HMY	Wed, Jun 26, 2013	3.41	3.44	3.30	3.30
4173	NYSE	HMY	Tue, Jun 25, 2013	3.37	3.61	3.33	3.53
4172	NYSE	HMY	Mon, Jun 24, 2013	3.46	3.49	3.29	3.33
4171	NYSE	HMY	Fri, Jun 21, 2013	3.52	3.69	3.44	3.53
4170	NYSE	HMY	Thu, Jun 20, 2013	3.50	3.59	3.38	3.44
4169	NYSE	HMY	Wed, Jun 19, 2013	3.78	3.78	3.58	3.60
4168	NYSE	HMY	Tue, Jun 18, 2013	3.77	3.81	3.64	3.65
4167	NYSE	HMY	Mon, Jun 17, 2013	3.83	3.88	3.69	3.75
4166	NYSE	HMY	Fri, Jun 14, 2013	3.92	3.98	3.81	3.83
4165	NYSE	HMY	Thu, Jun 13, 2013	3.88	3.92	3.80	3.90
4164	NYSE	HMY	Wed, Jun 12, 2013	3.92	4.00	3.89	3.91
4163	NYSE	HMY	Tue, Jun 11, 2013	3.90	4.01	3.90	3.92
4162	NYSE	HMY	Mon, Jun 10, 2013	4.03	4.09	3.97	4.03
4161	NYSE	HMY	Fri, Jun 7, 2013	4.18	4.23	4.02	4.08
4160	NYSE	HMY	Thu, Jun 6, 2013	4.20	4.36	4.16	4.34
4159	NYSE	HMY	Wed, Jun 5, 2013	4.10	4.28	4.09	4.21
4158	NYSE	HMY	Tue, Jun 4, 2013	4.29	4.30	4.04	4.13
4157	NYSE	HMY	Mon, Jun 3, 2013	4.21	4.42	4.13	4.35
4156	NYSE	HMY	Fri, May 31, 2013	4.18	4.20	4.10	4.18
4155	NYSE	HMY	Thu, May 30, 2013	4.01	4.25	4.01	4.14
4154	NYSE	HMY	Wed, May 29, 2013	3.68	3.82	3.61	3.79
4153	NYSE	HMY	Tue, May 28, 2013	3.69	3.79	3.63	3.67
4152	NYSE	HMY	Fri, May 24, 2013	3.79	3.84	3.70	3.72
4151	NYSE	HMY	Thu, May 23, 2013	3.85	3.87	3.80	3.81
4150	NYSE	HMY	Wed, May 22, 2013	3.78	3.90	3.68	3.78
4149	NYSE	HMY	Tue, May 21, 2013	3.71	3.78	3.63	3.71
4148	NYSE	HMY	Mon, May 20, 2013	3.72	3.85	3.63	3.82
4147	NYSE	HMY	Fri, May 17, 2013	3.98	4.01	3.75	3.76
4146	NYSE	HMY	Thu, May 16, 2013	4.05	4.22	4.00	4.08
4145	NYSE	HMY	Wed, May 15, 2013	4.29	4.35	4.09	4.11
4144	NYSE	HMY	Tue, May 14, 2013	4.43	4.57	4.38	4.39
4143	NYSE	HMY	Mon, May 13, 2013	4.48	4.55	4.47	4.48
4142	NYSE	HMY	Fri, May 10, 2013	4.56	4.65	4.41	4.62
4141	NYSE	HMY	Thu, May 9, 2013	4.72	4.92	4.67	4.67
4140	NYSE	HMY	Wed, May 8, 2013	4.64	4.82	4.56	4.81
4139	NYSE	HMY	Tue, May 7, 2013	4.59	4.65	4.43	4.47
4138	NYSE	HMY	Mon, May 6, 2013	4.43	4.75	4.39	4.73
4137	NYSE	HMY	Fri, May 3, 2013	4.34	4.46	4.31	4.32
4136	NYSE	HMY	Thu, May 2, 2013	4.84	4.88	4.73	4.78
4135	NYSE	HMY	Wed, May 1, 2013	4.95	5.05	4.84	4.95
4134	NYSE	HMY	Tue, Apr 30, 2013	4.91	5.13	4.79	5.13
4133	NYSE	HMY	Mon, Apr 29, 2013	4.89	4.99	4.86	4.90
4132	NYSE	HMY	Fri, Apr 26, 2013	4.89	4.90	4.65	4.71
4131	NYSE	HMY	Thu, Apr 25, 2013	5.13	5.15	4.70	4.90
4130	NYSE	HMY	Wed, Apr 24, 2013	4.76	5.29	4.73	5.23
4129	NYSE	HMY	Tue, Apr 23, 2013	4.83	4.85	4.62	4.62
4128	NYSE	HMY	Mon, Apr 22, 2013	4.99	4.99	4.79	4.86
4127	NYSE	HMY	Fri, Apr 19, 2013	4.76	4.90	4.72	4.90
4126	NYSE	HMY	Thu, Apr 18, 2013	4.66	4.74	4.57	4.64
4125	NYSE	HMY	Wed, Apr 17, 2013	4.95	5.02	4.59	4.62
4124	NYSE	HMY	Tue, Apr 16, 2013	5.18	5.20	4.97	5.00
4123	NYSE	HMY	Mon, Apr 15, 2013	5.04	5.15	4.94	4.99
4122	NYSE	HMY	Fri, Apr 12, 2013	5.89	5.90	5.49	5.50
4121	NYSE	HMY	Thu, Apr 11, 2013	6.15	6.23	5.99	6.00
4120	NYSE	HMY	Wed, Apr 10, 2013	6.25	6.30	6.09	6.17
4119	NYSE	HMY	Tue, Apr 9, 2013	6.03	6.33	5.97	6.28
4118	NYSE	HMY	Mon, Apr 8, 2013	6.04	6.10	5.95	6.00
4117	NYSE	HMY	Fri, Apr 5, 2013	6.10	6.30	6.00	6.06
4116	NYSE	HMY	Thu, Apr 4, 2013	5.69	6.10	5.60	6.04
4115	NYSE	HMY	Wed, Apr 3, 2013	6.00	6.09	5.71	5.75
4114	NYSE	HMY	Tue, Apr 2, 2013	6.39	6.43	6.11	6.12
4113	NYSE	HMY	Mon, Apr 1, 2013	6.42	6.42	6.25	6.38
4112	NYSE	HMY	Thu, Mar 28, 2013	6.41	6.42	6.34	6.41
4111	NYSE	HMY	Wed, Mar 27, 2013	6.20	6.42	6.16	6.40
4110	NYSE	HMY	Tue, Mar 26, 2013	6.22	6.26	6.08	6.19
4109	NYSE	HMY	Mon, Mar 25, 2013	6.36	6.36	6.20	6.29
4108	NYSE	HMY	Fri, Mar 22, 2013	6.51	6.56	6.38	6.39
4107	NYSE	HMY	Thu, Mar 21, 2013	6.53	6.63	6.49	6.62
4106	NYSE	HMY	Wed, Mar 20, 2013	6.50	6.55	6.41	6.49
4105	NYSE	HMY	Tue, Mar 19, 2013	6.50	6.62	6.45	6.52
4104	NYSE	HMY	Mon, Mar 18, 2013	6.67	6.73	6.50	6.53
4103	NYSE	HMY	Fri, Mar 15, 2013	6.43	6.56	6.39	6.56
4102	NYSE	HMY	Thu, Mar 14, 2013	6.31	6.48	6.25	6.43
4101	NYSE	HMY	Wed, Mar 13, 2013	6.53	6.54	6.29	6.29
4100	NYSE	HMY	Tue, Mar 12, 2013	6.50	6.65	6.48	6.56
4099	NYSE	HMY	Mon, Mar 11, 2013	6.26	6.48	6.24	6.44
4098	NYSE	HMY	Fri, Mar 8, 2013	6.10	6.34	6.01	6.27
4097	NYSE	HMY	Thu, Mar 7, 2013	6.24	6.32	6.13	6.17
4096	NYSE	HMY	Wed, Mar 6, 2013	5.89	6.17	5.82	6.10
4095	NYSE	HMY	Tue, Mar 5, 2013	6.07	6.14	5.95	5.97
4094	NYSE	HMY	Mon, Mar 4, 2013	6.16	6.19	5.90	5.94
4093	NYSE	HMY	Fri, Mar 1, 2013	6.21	6.28	6.13	6.14
4092	NYSE	HMY	Thu, Feb 28, 2013	6.27	6.32	6.13	6.18
4091	NYSE	HMY	Wed, Feb 27, 2013	6.42	6.42	6.24	6.28
4090	NYSE	HMY	Tue, Feb 26, 2013	6.54	6.57	6.42	6.50
4089	NYSE	HMY	Mon, Feb 25, 2013	6.52	6.60	6.47	6.50
4088	NYSE	HMY	Fri, Feb 22, 2013	6.48	6.50	6.32	6.42
4087	NYSE	HMY	Thu, Feb 21, 2013	6.33	6.54	6.29	6.41
4086	NYSE	HMY	Wed, Feb 20, 2013	6.55	6.61	6.23	6.25
4085	NYSE	HMY	Tue, Feb 19, 2013	6.64	6.72	6.56	6.63
4084	NYSE	HMY	Fri, Feb 15, 2013	6.93	7.00	6.77	6.79
4083	NYSE	HMY	Thu, Feb 14, 2013	7.15	7.21	6.98	7.10
4082	NYSE	HMY	Wed, Feb 13, 2013	7.09	7.20	6.96	6.99
4081	NYSE	HMY	Tue, Feb 12, 2013	7.00	7.11	6.92	7.09
4080	NYSE	HMY	Mon, Feb 11, 2013	7.13	7.13	6.97	7.02
4079	NYSE	HMY	Fri, Feb 8, 2013	7.21	7.24	7.09	7.09
4078	NYSE	HMY	Thu, Feb 7, 2013	7.11	7.31	7.10	7.22
4077	NYSE	HMY	Wed, Feb 6, 2013	7.12	7.18	7.05	7.15
4076	NYSE	HMY	Tue, Feb 5, 2013	7.20	7.22	6.99	7.06
4075	NYSE	HMY	Mon, Feb 4, 2013	6.81	7.22	6.75	7.05
4074	NYSE	HMY	Fri, Feb 1, 2013	6.56	6.60	6.41	6.56
4073	NYSE	HMY	Thu, Jan 31, 2013	6.70	6.75	6.44	6.46
4072	NYSE	HMY	Wed, Jan 30, 2013	7.00	7.09	6.68	6.72
4071	NYSE	HMY	Tue, Jan 29, 2013	6.79	6.92	6.74	6.88
4070	NYSE	HMY	Mon, Jan 28, 2013	6.94	6.98	6.72	6.76
4069	NYSE	HMY	Fri, Jan 25, 2013	7.21	7.25	6.93	6.98
4068	NYSE	HMY	Thu, Jan 24, 2013	7.57	7.57	7.18	7.22
4067	NYSE	HMY	Wed, Jan 23, 2013	7.72	7.74	7.50	7.51
4066	NYSE	HMY	Tue, Jan 22, 2013	7.71	7.72	7.56	7.68
4065	NYSE	HMY	Fri, Jan 18, 2013	7.57	7.70	7.54	7.64
4064	NYSE	HMY	Thu, Jan 17, 2013	7.54	7.66	7.47	7.55
4063	NYSE	HMY	Wed, Jan 16, 2013	7.53	7.60	7.46	7.54
4062	NYSE	HMY	Tue, Jan 15, 2013	7.60	7.70	7.55	7.58
4061	NYSE	HMY	Mon, Jan 14, 2013	7.72	7.74	7.58	7.59
4060	NYSE	HMY	Fri, Jan 11, 2013	7.74	7.77	7.65	7.73
4059	NYSE	HMY	Thu, Jan 10, 2013	7.74	7.82	7.70	7.78
4058	NYSE	HMY	Wed, Jan 9, 2013	7.74	7.83	7.68	7.71
4057	NYSE	HMY	Tue, Jan 8, 2013	7.93	7.93	7.81	7.86
4056	NYSE	HMY	Mon, Jan 7, 2013	8.06	8.14	7.97	8.00
4055	NYSE	HMY	Fri, Jan 4, 2013	8.37	8.48	8.24	8.47
4054	NYSE	HMY	Thu, Jan 3, 2013	8.73	8.82	8.41	8.42
4053	NYSE	HMY	Wed, Jan 2, 2013	8.94	9.01	8.82	8.88
4052	NYSE	HMY	Mon, Dec 31, 2012	8.71	9.01	8.59	8.96
4051	NYSE	HMY	Fri, Dec 28, 2012	8.59	8.72	8.54	8.63
4050	NYSE	HMY	Thu, Dec 27, 2012	8.45	8.80	8.40	8.64
4049	NYSE	HMY	Wed, Dec 26, 2012	8.39	8.40	8.29	8.40
4048	NYSE	HMY	Mon, Dec 24, 2012	8.29	8.37	8.21	8.36
4047	NYSE	HMY	Fri, Dec 21, 2012	8.17	8.35	8.16	8.29
4046	NYSE	HMY	Thu, Dec 20, 2012	8.17	8.41	8.10	8.40
4045	NYSE	HMY	Wed, Dec 19, 2012	8.16	8.24	8.06	8.23
4044	NYSE	HMY	Tue, Dec 18, 2012	8.33	8.35	7.99	8.15
4043	NYSE	HMY	Mon, Dec 17, 2012	8.23	8.34	8.18	8.32
4042	NYSE	HMY	Fri, Dec 14, 2012	8.12	8.35	8.04	8.23
4041	NYSE	HMY	Thu, Dec 13, 2012	8.15	8.27	8.11	8.19
4040	NYSE	HMY	Wed, Dec 12, 2012	8.08	8.41	8.02	8.35
4039	NYSE	HMY	Tue, Dec 11, 2012	8.02	8.14	7.95	7.97
4038	NYSE	HMY	Mon, Dec 10, 2012	7.94	8.13	7.91	8.08
4037	NYSE	HMY	Fri, Dec 7, 2012	7.68	7.78	7.65	7.76
4036	NYSE	HMY	Thu, Dec 6, 2012	7.52	7.67	7.47	7.57
4035	NYSE	HMY	Wed, Dec 5, 2012	7.62	7.67	7.46	7.50
4034	NYSE	HMY	Tue, Dec 4, 2012	7.55	7.77	7.50	7.67
4033	NYSE	HMY	Mon, Dec 3, 2012	7.79	7.82	7.65	7.68
4032	NYSE	HMY	Fri, Nov 30, 2012	7.95	8.02	7.74	7.81
4031	NYSE	HMY	Thu, Nov 29, 2012	8.00	8.04	7.81	7.98
4030	NYSE	HMY	Wed, Nov 28, 2012	7.73	7.88	7.58	7.88
4029	NYSE	HMY	Tue, Nov 27, 2012	8.11	8.13	7.90	7.91
4028	NYSE	HMY	Mon, Nov 26, 2012	8.14	8.23	8.05	8.23
4027	NYSE	HMY	Fri, Nov 23, 2012	7.93	8.20	7.93	8.15
4026	NYSE	HMY	Wed, Nov 21, 2012	7.81	7.96	7.76	7.89
4025	NYSE	HMY	Tue, Nov 20, 2012	7.90	7.93	7.79	7.83
4024	NYSE	HMY	Mon, Nov 19, 2012	7.93	7.98	7.81	7.95
4023	NYSE	HMY	Fri, Nov 16, 2012	7.62	7.74	7.47	7.73
4022	NYSE	HMY	Thu, Nov 15, 2012	7.76	7.79	7.51	7.56
4021	NYSE	HMY	Wed, Nov 14, 2012	8.04	8.05	7.77	7.77
4020	NYSE	HMY	Tue, Nov 13, 2012	8.09	8.19	8.05	8.08
4019	NYSE	HMY	Mon, Nov 12, 2012	8.40	8.41	8.27	8.28
4018	NYSE	HMY	Fri, Nov 9, 2012	8.56	8.64	8.41	8.42
4017	NYSE	HMY	Thu, Nov 8, 2012	8.54	8.69	8.46	8.58
4016	NYSE	HMY	Wed, Nov 7, 2012	8.34	8.80	8.30	8.71
4015	NYSE	HMY	Tue, Nov 6, 2012	7.90	8.07	7.82	8.06
4014	NYSE	HMY	Mon, Nov 5, 2012	7.96	8.02	7.77	7.78
4013	NYSE	HMY	Fri, Nov 2, 2012	8.08	8.08	7.91	7.92
4012	NYSE	HMY	Thu, Nov 1, 2012	8.26	8.26	8.10	8.15
4011	NYSE	HMY	Wed, Oct 31, 2012	8.30	8.32	8.15	8.30
4010	NYSE	HMY	Fri, Oct 26, 2012	8.32	8.35	8.15	8.21
4009	NYSE	HMY	Thu, Oct 25, 2012	8.23	8.34	8.16	8.30
4008	NYSE	HMY	Wed, Oct 24, 2012	8.11	8.17	8.03	8.05
4007	NYSE	HMY	Tue, Oct 23, 2012	7.98	8.05	7.85	8.03
4006	NYSE	HMY	Mon, Oct 22, 2012	8.13	8.27	8.10	8.23
4005	NYSE	HMY	Fri, Oct 19, 2012	8.04	8.24	7.85	8.14
4004	NYSE	HMY	Thu, Oct 18, 2012	8.10	8.12	7.96	7.99
4003	NYSE	HMY	Wed, Oct 17, 2012	8.21	8.33	8.10	8.29
4002	NYSE	HMY	Tue, Oct 16, 2012	8.11	8.14	8.00	8.13
4001	NYSE	HMY	Mon, Oct 15, 2012	8.00	8.10	7.94	8.09
4000	NYSE	HMY	Fri, Oct 12, 2012	8.16	8.27	8.03	8.05
3999	NYSE	HMY	Thu, Oct 11, 2012	8.11	8.28	8.00	8.15
3998	NYSE	HMY	Wed, Oct 10, 2012	7.92	8.11	7.87	8.08
3997	NYSE	HMY	Tue, Oct 9, 2012	8.00	8.06	7.87	7.87
3996	NYSE	HMY	Mon, Oct 8, 2012	7.79	8.00	7.76	7.96
3995	NYSE	HMY	Fri, Oct 5, 2012	7.93	8.02	7.80	7.85
3994	NYSE	HMY	Thu, Oct 4, 2012	7.95	8.18	7.90	8.10
3993	NYSE	HMY	Wed, Oct 3, 2012	8.18	8.20	7.89	7.90
3992	NYSE	HMY	Tue, Oct 2, 2012	8.41	8.43	8.27	8.35
3991	NYSE	HMY	Mon, Oct 1, 2012	8.49	8.50	8.36	8.40
3990	NYSE	HMY	Fri, Sep 28, 2012	8.48	8.54	8.41	8.41
3989	NYSE	HMY	Thu, Sep 27, 2012	8.39	8.60	8.35	8.59
3988	NYSE	HMY	Wed, Sep 26, 2012	8.28	8.58	8.21	8.49
3987	NYSE	HMY	Tue, Sep 25, 2012	8.93	9.00	8.43	8.44
3986	NYSE	HMY	Mon, Sep 24, 2012	9.15	9.28	9.02	9.02
3985	NYSE	HMY	Fri, Sep 21, 2012	9.38	9.44	9.05	9.29
3984	NYSE	HMY	Thu, Sep 20, 2012	9.36	9.66	9.30	9.46
3983	NYSE	HMY	Wed, Sep 19, 2012	9.43	9.61	9.37	9.48
3982	NYSE	HMY	Tue, Sep 18, 2012	9.09	9.61	9.05	9.49
3981	NYSE	HMY	Mon, Sep 17, 2012	9.10	9.16	8.94	9.13
3980	NYSE	HMY	Fri, Sep 14, 2012	8.90	9.17	8.88	9.08
3979	NYSE	HMY	Thu, Sep 13, 2012	8.23	8.89	8.19	8.89
3978	NYSE	HMY	Wed, Sep 12, 2012	8.42	8.55	8.21	8.39
3977	NYSE	HMY	Tue, Sep 11, 2012	8.48	8.77	8.47	8.67
3976	NYSE	HMY	Mon, Sep 10, 2012	8.85	8.91	8.67	8.68
3975	NYSE	HMY	Fri, Sep 7, 2012	8.84	9.04	8.74	9.02
3974	NYSE	HMY	Thu, Sep 6, 2012	8.36	8.66	8.31	8.66
3973	NYSE	HMY	Wed, Sep 5, 2012	8.23	8.30	8.13	8.24
3972	NYSE	HMY	Tue, Sep 4, 2012	8.32	8.33	8.11	8.21
3971	NYSE	HMY	Fri, Aug 31, 2012	8.10	8.58	8.08	8.54
3970	NYSE	HMY	Thu, Aug 30, 2012	8.59	8.66	8.42	8.43
3969	NYSE	HMY	Wed, Aug 29, 2012	9.05	9.12	8.93	8.94
3968	NYSE	HMY	Tue, Aug 28, 2012	9.61	9.61	9.31	9.42
3967	NYSE	HMY	Mon, Aug 27, 2012	9.71	9.79	9.52	9.52
3966	NYSE	HMY	Fri, Aug 24, 2012	9.66	9.76	9.62	9.70
3965	NYSE	HMY	Thu, Aug 23, 2012	9.73	9.81	9.55	9.72
3964	NYSE	HMY	Wed, Aug 22, 2012	9.51	9.81	9.50	9.81
3963	NYSE	HMY	Tue, Aug 21, 2012	9.39	9.63	9.35	9.53
3962	NYSE	HMY	Mon, Aug 20, 2012	9.32	9.32	8.96	8.99
3961	NYSE	HMY	Fri, Aug 17, 2012	9.91	9.94	9.25	9.36
3960	NYSE	HMY	Thu, Aug 16, 2012	10.27	10.54	10.12	10.26
3959	NYSE	HMY	Wed, Aug 15, 2012	10.33	10.40	10.12	10.28
3958	NYSE	HMY	Tue, Aug 14, 2012	10.41	10.45	10.29	10.34
3957	NYSE	HMY	Mon, Aug 13, 2012	10.38	10.47	10.25	10.30
3956	NYSE	HMY	Fri, Aug 10, 2012	10.22	10.29	10.07	10.24
3955	NYSE	HMY	Thu, Aug 9, 2012	9.91	10.20	9.84	10.14
3954	NYSE	HMY	Wed, Aug 8, 2012	9.96	10.10	9.87	9.88
3953	NYSE	HMY	Tue, Aug 7, 2012	9.95	10.04	9.83	9.99
3952	NYSE	HMY	Mon, Aug 6, 2012	9.92	10.09	9.80	9.99
3951	NYSE	HMY	Fri, Aug 3, 2012	9.93	10.11	9.77	9.88
3950	NYSE	HMY	Thu, Aug 2, 2012	9.58	9.98	9.45	9.72
3949	NYSE	HMY	Wed, Aug 1, 2012	9.80	9.99	9.30	9.70
3948	NYSE	HMY	Tue, Jul 31, 2012	10.16	10.18	9.82	9.82
3947	NYSE	HMY	Mon, Jul 30, 2012	10.06	10.23	10.04	10.20
3946	NYSE	HMY	Fri, Jul 27, 2012	9.98	10.16	9.89	10.13
3945	NYSE	HMY	Thu, Jul 26, 2012	9.51	9.78	9.47	9.75
3944	NYSE	HMY	Wed, Jul 25, 2012	9.14	9.59	9.14	9.42
3943	NYSE	HMY	Tue, Jul 24, 2012	8.92	8.97	8.79	8.90
3942	NYSE	HMY	Mon, Jul 23, 2012	8.84	8.97	8.75	8.90
3941	NYSE	HMY	Fri, Jul 20, 2012	9.06	9.12	8.98	9.07
3940	NYSE	HMY	Thu, Jul 19, 2012	9.05	9.13	8.95	8.99
3939	NYSE	HMY	Wed, Jul 18, 2012	9.00	9.13	8.92	9.05
3938	NYSE	HMY	Tue, Jul 17, 2012	9.21	9.25	9.03	9.19
3937	NYSE	HMY	Mon, Jul 16, 2012	9.12	9.22	9.06	9.15
3936	NYSE	HMY	Fri, Jul 13, 2012	9.20	9.27	9.11	9.17
3935	NYSE	HMY	Thu, Jul 12, 2012	8.94	9.20	8.87	9.15
3934	NYSE	HMY	Wed, Jul 11, 2012	9.06	9.14	8.90	9.06
3933	NYSE	HMY	Tue, Jul 10, 2012	9.32	9.37	8.94	8.98
3932	NYSE	HMY	Mon, Jul 9, 2012	9.06	9.17	8.97	9.13
3931	NYSE	HMY	Fri, Jul 6, 2012	9.35	9.35	9.01	9.09
3930	NYSE	HMY	Thu, Jul 5, 2012	9.54	9.65	9.46	9.49
3929	NYSE	HMY	Tue, Jul 3, 2012	9.25	9.43	9.21	9.40
3928	NYSE	HMY	Mon, Jul 2, 2012	9.24	9.28	9.18	9.22
3927	NYSE	HMY	Fri, Jun 29, 2012	9.38	9.42	9.24	9.40
3926	NYSE	HMY	Thu, Jun 28, 2012	9.30	9.31	8.90	9.10
3925	NYSE	HMY	Wed, Jun 27, 2012	9.50	9.57	9.28	9.39
3924	NYSE	HMY	Tue, Jun 26, 2012	9.64	9.75	9.45	9.49
3923	NYSE	HMY	Mon, Jun 25, 2012	9.48	9.75	9.43	9.72
3922	NYSE	HMY	Fri, Jun 22, 2012	9.80	9.91	9.53	9.64
3921	NYSE	HMY	Thu, Jun 21, 2012	10.31	10.33	9.81	9.81
3920	NYSE	HMY	Wed, Jun 20, 2012	10.44	10.72	10.24	10.48
3919	NYSE	HMY	Tue, Jun 19, 2012	10.58	10.64	10.46	10.55
3918	NYSE	HMY	Mon, Jun 18, 2012	10.14	10.54	10.05	10.48
3917	NYSE	HMY	Fri, Jun 15, 2012	10.31	10.52	10.16	10.28
3916	NYSE	HMY	Thu, Jun 14, 2012	10.45	10.48	10.14	10.24
3915	NYSE	HMY	Wed, Jun 13, 2012	10.54	10.73	10.42	10.54
3914	NYSE	HMY	Tue, Jun 12, 2012	10.31	10.48	10.22	10.44
3913	NYSE	HMY	Mon, Jun 11, 2012	10.28	10.33	10.06	10.18
3912	NYSE	HMY	Fri, Jun 8, 2012	10.06	10.29	9.95	10.24
3911	NYSE	HMY	Thu, Jun 7, 2012	10.71	10.71	10.13	10.14
3910	NYSE	HMY	Wed, Jun 6, 2012	10.62	10.73	10.48	10.62
3909	NYSE	HMY	Tue, Jun 5, 2012	10.43	10.54	10.30	10.48
3908	NYSE	HMY	Mon, Jun 4, 2012	10.45	10.52	10.16	10.52
3907	NYSE	HMY	Fri, Jun 1, 2012	10.02	10.37	9.99	10.33
3906	NYSE	HMY	Thu, May 31, 2012	9.78	10.00	9.71	9.86
3905	NYSE	HMY	Wed, May 30, 2012	9.50	9.85	9.38	9.76
3904	NYSE	HMY	Tue, May 29, 2012	9.85	9.96	9.63	9.69
3903	NYSE	HMY	Fri, May 25, 2012	9.73	9.90	9.71	9.80
3902	NYSE	HMY	Thu, May 24, 2012	9.78	9.94	9.59	9.77
3901	NYSE	HMY	Wed, May 23, 2012	9.24	9.70	9.02	9.70
3900	NYSE	HMY	Tue, May 22, 2012	9.46	9.68	9.32	9.42
3899	NYSE	HMY	Mon, May 21, 2012	9.18	9.51	9.16	9.50
3898	NYSE	HMY	Fri, May 18, 2012	9.22	9.32	9.05	9.14
3897	NYSE	HMY	Thu, May 17, 2012	8.90	9.15	8.86	9.00
3896	NYSE	HMY	Wed, May 16, 2012	8.69	8.95	8.64	8.74
3895	NYSE	HMY	Tue, May 15, 2012	8.97	9.06	8.66	8.70
3894	NYSE	HMY	Mon, May 14, 2012	9.17	9.23	8.93	8.97
3893	NYSE	HMY	Fri, May 11, 2012	9.43	9.63	9.40	9.44
3892	NYSE	HMY	Thu, May 10, 2012	9.64	9.77	9.42	9.52
3891	NYSE	HMY	Wed, May 9, 2012	8.97	9.64	8.92	9.48
3890	NYSE	HMY	Tue, May 8, 2012	9.23	9.25	8.99	9.16
3889	NYSE	HMY	Mon, May 7, 2012	9.48	9.59	9.31	9.42
3888	NYSE	HMY	Fri, May 4, 2012	9.31	9.59	9.25	9.52
3887	NYSE	HMY	Thu, May 3, 2012	9.46	9.49	9.13	9.25
3886	NYSE	HMY	Wed, May 2, 2012	9.68	9.72	9.51	9.56
3885	NYSE	HMY	Tue, May 1, 2012	9.71	9.84	9.62	9.76
3884	NYSE	HMY	Mon, Apr 30, 2012	9.74	9.80	9.61	9.70
3883	NYSE	HMY	Fri, Apr 27, 2012	9.83	9.93	9.76	9.86
3882	NYSE	HMY	Thu, Apr 26, 2012	9.81	9.90	9.67	9.75
3881	NYSE	HMY	Wed, Apr 25, 2012	9.53	9.79	9.42	9.75
3880	NYSE	HMY	Tue, Apr 24, 2012	9.47	9.50	9.28	9.36
3879	NYSE	HMY	Mon, Apr 23, 2012	9.30	9.42	9.23	9.40
3878	NYSE	HMY	Fri, Apr 20, 2012	9.56	9.62	9.45	9.48
3877	NYSE	HMY	Thu, Apr 19, 2012	9.63	9.74	9.47	9.50
3876	NYSE	HMY	Wed, Apr 18, 2012	9.58	9.67	9.55	9.66
3875	NYSE	HMY	Tue, Apr 17, 2012	9.80	9.93	9.60	9.74
3874	NYSE	HMY	Mon, Apr 16, 2012	9.69	9.80	9.50	9.63
3873	NYSE	HMY	Fri, Apr 13, 2012	10.06	10.06	9.68	9.79
3872	NYSE	HMY	Thu, Apr 12, 2012	10.07	10.38	10.02	10.29
3871	NYSE	HMY	Wed, Apr 11, 2012	10.19	10.22	10.00	10.04
3870	NYSE	HMY	Tue, Apr 10, 2012	10.09	10.23	9.90	10.14
3869	NYSE	HMY	Mon, Apr 9, 2012	10.19	10.64	10.18	10.25
3868	NYSE	HMY	Thu, Apr 5, 2012	10.33	10.43	10.17	10.22
3867	NYSE	HMY	Wed, Apr 4, 2012	10.33	10.39	10.08	10.22
3866	NYSE	HMY	Tue, Apr 3, 2012	10.97	11.02	10.65	10.78
3865	NYSE	HMY	Mon, Apr 2, 2012	10.89	11.14	10.78	11.04
3864	NYSE	HMY	Fri, Mar 30, 2012	10.87	10.94	10.74	10.93
3863	NYSE	HMY	Thu, Mar 29, 2012	10.59	10.84	10.58	10.83
3862	NYSE	HMY	Wed, Mar 28, 2012	10.98	11.03	10.68	10.70
3861	NYSE	HMY	Tue, Mar 27, 2012	11.30	11.30	11.15	11.19
3860	NYSE	HMY	Mon, Mar 26, 2012	11.22	11.29	11.05	11.27
3859	NYSE	HMY	Fri, Mar 23, 2012	10.92	11.10	10.86	10.97
3858	NYSE	HMY	Thu, Mar 22, 2012	10.83	10.90	10.75	10.87
3857	NYSE	HMY	Wed, Mar 21, 2012	11.00	11.10	10.90	10.95
3856	NYSE	HMY	Tue, Mar 20, 2012	10.75	11.05	10.63	11.01
3855	NYSE	HMY	Mon, Mar 19, 2012	10.91	11.08	10.86	10.95
3854	NYSE	HMY	Fri, Mar 16, 2012	11.12	11.14	10.84	10.89
3853	NYSE	HMY	Thu, Mar 15, 2012	11.19	11.24	11.00	11.18
3852	NYSE	HMY	Wed, Mar 14, 2012	11.48	11.57	11.01	11.08
3851	NYSE	HMY	Tue, Mar 13, 2012	11.71	11.86	11.65	11.73
3850	NYSE	HMY	Mon, Mar 12, 2012	11.86	11.87	11.70	11.79
3849	NYSE	HMY	Fri, Mar 9, 2012	11.89	12.08	11.72	11.90
3848	NYSE	HMY	Thu, Mar 8, 2012	12.00	12.02	11.72	11.92
3847	NYSE	HMY	Wed, Mar 7, 2012	11.92	11.95	11.67	11.85
3846	NYSE	HMY	Tue, Mar 6, 2012	11.87	11.89	11.52	11.72
3845	NYSE	HMY	Mon, Mar 5, 2012	12.21	12.29	11.99	12.10
3844	NYSE	HMY	Fri, Mar 2, 2012	12.52	12.53	12.24	12.38
3843	NYSE	HMY	Thu, Mar 1, 2012	12.74	12.92	12.58	12.80
3842	NYSE	HMY	Wed, Feb 29, 2012	13.26	13.36	12.50	12.72
3841	NYSE	HMY	Tue, Feb 28, 2012	13.10	13.27	12.97	13.25
3840	NYSE	HMY	Mon, Feb 27, 2012	13.11	13.17	12.93	13.01
3839	NYSE	HMY	Fri, Feb 24, 2012	13.23	13.40	13.21	13.31
3838	NYSE	HMY	Thu, Feb 23, 2012	13.12	13.30	12.99	13.09
3837	NYSE	HMY	Wed, Feb 22, 2012	12.83	13.12	12.75	13.08
3836	NYSE	HMY	Tue, Feb 21, 2012	12.82	13.05	12.76	12.95
3835	NYSE	HMY	Fri, Feb 17, 2012	12.82	12.89	12.65	12.67
3834	NYSE	HMY	Thu, Feb 16, 2012	12.27	12.90	12.15	12.87
3833	NYSE	HMY	Wed, Feb 15, 2012	12.64	12.71	12.39	12.47
3832	NYSE	HMY	Tue, Feb 14, 2012	12.66	12.73	12.47	12.58
3831	NYSE	HMY	Mon, Feb 13, 2012	12.93	12.95	12.75	12.80
3830	NYSE	HMY	Fri, Feb 10, 2012	12.88	12.96	12.75	12.90
3829	NYSE	HMY	Thu, Feb 9, 2012	12.89	13.16	12.88	13.11
3828	NYSE	HMY	Wed, Feb 8, 2012	12.57	12.79	12.47	12.56
3827	NYSE	HMY	Tue, Feb 7, 2012	12.68	12.68	12.38	12.46
3826	NYSE	HMY	Mon, Feb 6, 2012	12.61	12.85	12.42	12.62
3825	NYSE	HMY	Fri, Feb 3, 2012	12.43	12.52	12.14	12.41
3824	NYSE	HMY	Thu, Feb 2, 2012	12.29	12.58	12.25	12.49
3823	NYSE	HMY	Wed, Feb 1, 2012	12.21	12.29	12.07	12.26
3822	NYSE	HMY	Tue, Jan 31, 2012	12.33	12.35	11.83	12.06
3821	NYSE	HMY	Mon, Jan 30, 2012	12.02	12.23	11.93	12.11
3820	NYSE	HMY	Fri, Jan 27, 2012	11.96	12.31	11.88	12.17
3819	NYSE	HMY	Thu, Jan 26, 2012	12.16	12.17	11.66	11.82
3818	NYSE	HMY	Wed, Jan 25, 2012	11.31	12.06	11.09	12.02
3817	NYSE	HMY	Tue, Jan 24, 2012	11.62	11.69	11.37	11.43
3816	NYSE	HMY	Mon, Jan 23, 2012	11.50	11.68	11.46	11.63
3815	NYSE	HMY	Fri, Jan 20, 2012	11.34	11.51	11.20	11.44
3814	NYSE	HMY	Thu, Jan 19, 2012	11.90	11.90	11.08	11.30
3813	NYSE	HMY	Wed, Jan 18, 2012	11.97	12.04	11.87	11.98
3812	NYSE	HMY	Tue, Jan 17, 2012	12.05	12.08	11.83	11.91
3811	NYSE	HMY	Fri, Jan 13, 2012	11.83	11.85	11.55	11.75
3810	NYSE	HMY	Thu, Jan 12, 2012	12.01	12.10	11.83	12.05
3809	NYSE	HMY	Wed, Jan 11, 2012	12.00	12.02	11.68	11.87
3808	NYSE	HMY	Tue, Jan 10, 2012	12.20	12.25	11.96	12.00
3807	NYSE	HMY	Mon, Jan 9, 2012	12.08	12.12	11.88	12.01
3806	NYSE	HMY	Fri, Jan 6, 2012	12.02	12.15	11.91	12.03
3805	NYSE	HMY	Thu, Jan 5, 2012	11.74	11.92	11.63	11.80
3804	NYSE	HMY	Wed, Jan 4, 2012	11.99	12.28	11.76	11.88
3803	NYSE	HMY	Tue, Jan 3, 2012	12.02	12.09	11.89	12.06
3802	NYSE	HMY	Fri, Dec 30, 2011	11.60	11.72	11.48	11.64
3801	NYSE	HMY	Thu, Dec 29, 2011	11.45	11.60	11.23	11.60
3800	NYSE	HMY	Wed, Dec 28, 2011	11.79	11.83	11.43	11.50
3799	NYSE	HMY	Tue, Dec 27, 2011	11.83	11.90	11.73	11.83
3798	NYSE	HMY	Fri, Dec 23, 2011	12.10	12.15	11.85	11.95
3797	NYSE	HMY	Thu, Dec 22, 2011	11.99	12.12	11.78	12.00
3796	NYSE	HMY	Wed, Dec 21, 2011	11.96	12.03	11.82	12.01
3795	NYSE	HMY	Tue, Dec 20, 2011	11.97	12.16	11.92	12.10
3794	NYSE	HMY	Mon, Dec 19, 2011	11.93	11.99	11.57	11.59
3793	NYSE	HMY	Fri, Dec 16, 2011	12.03	12.05	11.76	11.82
3792	NYSE	HMY	Thu, Dec 15, 2011	12.52	12.57	11.74	11.88
3791	NYSE	HMY	Wed, Dec 14, 2011	12.32	12.67	11.98	12.49
3790	NYSE	HMY	Tue, Dec 13, 2011	12.93	13.03	12.52	12.62
3789	NYSE	HMY	Mon, Dec 12, 2011	13.09	13.13	12.78	12.88
3788	NYSE	HMY	Fri, Dec 9, 2011	13.46	13.54	13.30	13.42
3787	NYSE	HMY	Thu, Dec 8, 2011	13.83	13.87	13.18	13.34
3786	NYSE	HMY	Wed, Dec 7, 2011	14.16	14.24	13.95	14.10
3785	NYSE	HMY	Tue, Dec 6, 2011	13.78	14.32	13.66	14.21
3784	NYSE	HMY	Mon, Dec 5, 2011	14.07	14.29	13.80	13.87
3783	NYSE	HMY	Fri, Dec 2, 2011	14.40	14.50	13.88	13.93
3782	NYSE	HMY	Thu, Dec 1, 2011	14.17	14.48	14.05	14.27
3781	NYSE	HMY	Wed, Nov 30, 2011	13.85	14.18	13.75	14.15
3780	NYSE	HMY	Tue, Nov 29, 2011	12.90	13.15	12.85	12.94
3779	NYSE	HMY	Mon, Nov 28, 2011	13.01	13.21	12.86	12.98
3778	NYSE	HMY	Fri, Nov 25, 2011	12.50	12.79	12.47	12.51
3777	NYSE	HMY	Wed, Nov 23, 2011	12.86	12.87	12.36	12.60
3776	NYSE	HMY	Tue, Nov 22, 2011	12.97	13.15	12.84	13.02
3775	NYSE	HMY	Mon, Nov 21, 2011	12.94	13.04	12.65	12.95
3774	NYSE	HMY	Fri, Nov 18, 2011	13.42	13.43	12.87	12.90
3773	NYSE	HMY	Thu, Nov 17, 2011	13.84	13.84	13.28	13.37
3772	NYSE	HMY	Wed, Nov 16, 2011	13.92	14.35	13.75	14.01
3771	NYSE	HMY	Tue, Nov 15, 2011	13.96	14.19	13.81	14.15
3770	NYSE	HMY	Mon, Nov 14, 2011	14.07	14.21	13.95	14.04
3769	NYSE	HMY	Fri, Nov 11, 2011	13.86	14.34	13.86	14.18
3768	NYSE	HMY	Thu, Nov 10, 2011	14.02	14.06	13.53	13.70
3767	NYSE	HMY	Wed, Nov 9, 2011	14.13	14.42	13.79	13.81
3766	NYSE	HMY	Tue, Nov 8, 2011	14.34	14.64	14.06	14.37
3765	NYSE	HMY	Mon, Nov 7, 2011	14.00	14.41	13.96	14.37
3764	NYSE	HMY	Fri, Nov 4, 2011	13.68	13.88	13.36	13.84
3763	NYSE	HMY	Thu, Nov 3, 2011	13.82	13.91	13.61	13.78
3762	NYSE	HMY	Wed, Nov 2, 2011	13.41	13.91	13.35	13.58
3761	NYSE	HMY	Tue, Nov 1, 2011	12.62	13.31	12.35	13.13
3760	NYSE	HMY	Mon, Oct 31, 2011	13.65	13.65	13.13	13.13
3759	NYSE	HMY	Fri, Oct 28, 2011	13.10	13.47	13.06	13.29
3758	NYSE	HMY	Thu, Oct 27, 2011	13.04	13.25	12.85	13.04
3757	NYSE	HMY	Wed, Oct 26, 2011	12.89	13.01	12.49	12.83
3756	NYSE	HMY	Tue, Oct 25, 2011	12.42	13.02	12.18	12.82
3755	NYSE	HMY	Mon, Oct 24, 2011	12.09	12.43	12.01	12.42
3754	NYSE	HMY	Fri, Oct 21, 2011	11.66	11.92	11.55	11.87
3753	NYSE	HMY	Thu, Oct 20, 2011	11.45	11.58	11.17	11.34
3752	NYSE	HMY	Wed, Oct 19, 2011	12.14	12.21	11.53	11.59
3751	NYSE	HMY	Tue, Oct 18, 2011	12.05	12.34	11.63	12.30
3750	NYSE	HMY	Mon, Oct 17, 2011	12.45	12.45	12.07	12.17
3749	NYSE	HMY	Fri, Oct 14, 2011	12.23	12.46	12.07	12.46
3748	NYSE	HMY	Thu, Oct 13, 2011	12.50	12.57	11.97	12.11
3747	NYSE	HMY	Wed, Oct 12, 2011	12.53	12.72	12.42	12.58
3746	NYSE	HMY	Tue, Oct 11, 2011	12.31	12.46	12.20	12.38
3745	NYSE	HMY	Mon, Oct 10, 2011	12.19	12.62	12.15	12.62
3744	NYSE	HMY	Fri, Oct 7, 2011	12.14	12.18	11.50	11.75
3743	NYSE	HMY	Thu, Oct 6, 2011	12.10	12.23	11.73	11.98
3742	NYSE	HMY	Wed, Oct 5, 2011	11.61	12.21	11.52	12.18
3741	NYSE	HMY	Tue, Oct 4, 2011	11.76	11.79	11.08	11.56
3740	NYSE	HMY	Mon, Oct 3, 2011	11.98	12.39	11.81	11.82
3739	NYSE	HMY	Fri, Sep 30, 2011	11.48	12.08	11.44	11.73
3738	NYSE	HMY	Thu, Sep 29, 2011	11.70	11.85	11.43	11.65
3737	NYSE	HMY	Wed, Sep 28, 2011	11.96	12.06	11.48	11.50
3736	NYSE	HMY	Tue, Sep 27, 2011	12.35	12.47	11.78	11.88
3735	NYSE	HMY	Mon, Sep 26, 2011	11.76	12.18	11.67	12.10
3734	NYSE	HMY	Fri, Sep 23, 2011	12.27	12.36	11.53	11.84
3733	NYSE	HMY	Thu, Sep 22, 2011	12.86	12.93	12.40	12.64
3732	NYSE	HMY	Wed, Sep 21, 2011	13.38	13.83	13.27	13.28
3731	NYSE	HMY	Tue, Sep 20, 2011	13.18	13.56	12.98	13.42
3730	NYSE	HMY	Mon, Sep 19, 2011	13.19	13.25	12.92	13.14
3729	NYSE	HMY	Fri, Sep 16, 2011	12.90	13.29	12.75	13.14
3728	NYSE	HMY	Thu, Sep 15, 2011	12.89	12.99	12.43	12.73
3727	NYSE	HMY	Wed, Sep 14, 2011	13.21	13.24	12.91	12.95
3726	NYSE	HMY	Tue, Sep 13, 2011	12.99	13.37	12.76	13.35
3725	NYSE	HMY	Mon, Sep 12, 2011	13.28	13.47	12.58	12.87
3724	NYSE	HMY	Fri, Sep 9, 2011	13.66	13.83	13.50	13.66
3723	NYSE	HMY	Thu, Sep 8, 2011	14.05	14.12	13.72	13.85
3722	NYSE	HMY	Wed, Sep 7, 2011	13.76	14.08	13.51	14.06
3721	NYSE	HMY	Tue, Sep 6, 2011	13.60	14.11	13.60	13.94
3720	NYSE	HMY	Fri, Sep 2, 2011	13.72	14.00	13.62	13.79
3719	NYSE	HMY	Thu, Sep 1, 2011	13.48	13.71	13.34	13.57
3718	NYSE	HMY	Wed, Aug 31, 2011	13.38	13.51	13.18	13.37
3717	NYSE	HMY	Tue, Aug 30, 2011	13.27	13.30	13.02	13.26
3716	NYSE	HMY	Mon, Aug 29, 2011	13.29	13.39	13.00	13.02
3715	NYSE	HMY	Fri, Aug 26, 2011	12.82	13.32	12.51	13.26
3714	NYSE	HMY	Thu, Aug 25, 2011	12.58	12.93	12.39	12.82
3713	NYSE	HMY	Wed, Aug 24, 2011	12.67	12.83	12.33	12.66
3712	NYSE	HMY	Tue, Aug 23, 2011	12.76	13.13	12.57	12.80
3711	NYSE	HMY	Mon, Aug 22, 2011	12.62	13.01	12.54	12.91
3710	NYSE	HMY	Fri, Aug 19, 2011	12.30	12.42	11.90	11.96
3709	NYSE	HMY	Thu, Aug 18, 2011	13.02	13.13	12.45	12.52
3708	NYSE	HMY	Wed, Aug 17, 2011	13.05	13.26	12.87	13.02
3707	NYSE	HMY	Tue, Aug 16, 2011	13.37	13.39	13.10	13.12
3706	NYSE	HMY	Mon, Aug 15, 2011	13.42	13.78	13.09	13.64
3705	NYSE	HMY	Fri, Aug 12, 2011	14.13	14.30	13.75	13.95
3704	NYSE	HMY	Thu, Aug 11, 2011	14.03	14.55	13.99	14.45
3703	NYSE	HMY	Wed, Aug 10, 2011	13.64	14.58	13.50	14.46
3702	NYSE	HMY	Tue, Aug 9, 2011	13.41	13.89	12.95	13.75
3701	NYSE	HMY	Mon, Aug 8, 2011	13.40	13.85	13.03	13.05
3700	NYSE	HMY	Fri, Aug 5, 2011	13.86	13.89	12.82	13.14
3699	NYSE	HMY	Thu, Aug 4, 2011	14.57	14.62	13.53	13.64
3698	NYSE	HMY	Wed, Aug 3, 2011	14.85	15.10	14.72	14.77
3697	NYSE	HMY	Tue, Aug 2, 2011	14.08	15.06	14.05	14.87
3696	NYSE	HMY	Mon, Aug 1, 2011	13.57	13.95	13.46	13.90
3695	NYSE	HMY	Fri, Jul 29, 2011	13.75	13.80	13.45	13.58
3694	NYSE	HMY	Thu, Jul 28, 2011	13.84	14.04	13.58	13.95
3693	NYSE	HMY	Wed, Jul 27, 2011	14.33	14.47	13.92	13.95
3692	NYSE	HMY	Tue, Jul 26, 2011	14.18	14.33	14.07	14.20
3691	NYSE	HMY	Mon, Jul 25, 2011	14.36	14.47	14.18	14.20
3690	NYSE	HMY	Fri, Jul 22, 2011	14.33	14.38	14.15	14.21
3689	NYSE	HMY	Thu, Jul 21, 2011	14.28	14.35	13.99	14.27
3688	NYSE	HMY	Wed, Jul 20, 2011	14.01	14.38	13.94	14.28
3687	NYSE	HMY	Tue, Jul 19, 2011	14.40	14.42	13.85	13.98
3686	NYSE	HMY	Mon, Jul 18, 2011	14.46	14.56	14.25	14.37
3685	NYSE	HMY	Fri, Jul 15, 2011	14.14	14.34	14.10	14.30
3684	NYSE	HMY	Thu, Jul 14, 2011	14.42	14.48	13.90	14.12
3683	NYSE	HMY	Wed, Jul 13, 2011	13.88	14.59	13.86	14.35
3682	NYSE	HMY	Tue, Jul 12, 2011	12.93	13.66	12.85	13.52
3681	NYSE	HMY	Mon, Jul 11, 2011	13.26	13.44	12.91	12.98
3680	NYSE	HMY	Fri, Jul 8, 2011	13.31	13.38	13.04	13.24
3679	NYSE	HMY	Thu, Jul 7, 2011	13.30	13.39	13.19	13.30
3678	NYSE	HMY	Wed, Jul 6, 2011	13.02	13.25	12.94	13.16
3677	NYSE	HMY	Tue, Jul 5, 2011	12.98	13.05	12.73	12.91
3676	NYSE	HMY	Fri, Jul 1, 2011	13.01	13.04	12.65	12.81
3675	NYSE	HMY	Thu, Jun 30, 2011	13.43	13.46	13.12	13.22
3674	NYSE	HMY	Wed, Jun 29, 2011	13.09	13.39	13.00	13.24
3673	NYSE	HMY	Tue, Jun 28, 2011	12.73	13.00	12.70	12.87
3672	NYSE	HMY	Mon, Jun 27, 2011	12.45	12.56	12.33	12.52
3671	NYSE	HMY	Fri, Jun 24, 2011	12.41	12.53	12.23	12.34
3670	NYSE	HMY	Thu, Jun 23, 2011	12.66	12.69	12.05	12.48
3669	NYSE	HMY	Wed, Jun 22, 2011	12.80	13.23	12.76	13.04
3668	NYSE	HMY	Tue, Jun 21, 2011	12.68	12.92	12.64	12.90
3667	NYSE	HMY	Mon, Jun 20, 2011	12.64	12.75	12.52	12.63
3666	NYSE	HMY	Fri, Jun 17, 2011	12.38	12.70	12.24	12.44
3665	NYSE	HMY	Thu, Jun 16, 2011	12.62	12.67	12.19	12.38
3664	NYSE	HMY	Wed, Jun 15, 2011	12.86	12.98	12.52	12.73
3663	NYSE	HMY	Tue, Jun 14, 2011	12.80	13.07	12.77	12.95
3662	NYSE	HMY	Mon, Jun 13, 2011	13.12	13.12	12.62	12.72
3661	NYSE	HMY	Fri, Jun 10, 2011	13.02	13.18	12.88	13.12
3660	NYSE	HMY	Thu, Jun 9, 2011	13.05	13.34	12.91	13.21
3659	NYSE	HMY	Wed, Jun 8, 2011	13.30	13.47	12.86	12.97
3658	NYSE	HMY	Tue, Jun 7, 2011	13.80	13.84	13.53	13.57
3657	NYSE	HMY	Mon, Jun 6, 2011	14.06	14.13	13.49	13.51
3656	NYSE	HMY	Fri, Jun 3, 2011	14.04	14.29	13.93	14.15
3655	NYSE	HMY	Thu, Jun 2, 2011	13.95	14.02	13.68	13.96
3654	NYSE	HMY	Wed, Jun 1, 2011	13.98	14.08	13.75	13.75
3653	NYSE	HMY	Tue, May 31, 2011	13.92	13.95	13.71	13.91
3652	NYSE	HMY	Fri, May 27, 2011	13.33	13.80	13.30	13.79
3651	NYSE	HMY	Thu, May 26, 2011	13.42	13.45	12.96	12.97
3650	NYSE	HMY	Wed, May 25, 2011	13.44	13.57	13.32	13.45
3649	NYSE	HMY	Tue, May 24, 2011	13.37	13.68	13.37	13.57
3648	NYSE	HMY	Mon, May 23, 2011	13.21	13.46	13.19	13.31
3647	NYSE	HMY	Fri, May 20, 2011	13.50	13.72	13.20	13.48
3646	NYSE	HMY	Thu, May 19, 2011	13.36	13.65	13.34	13.50
3645	NYSE	HMY	Wed, May 18, 2011	13.96	13.96	13.22	13.48
3644	NYSE	HMY	Tue, May 17, 2011	13.19	13.33	12.96	13.27
3643	NYSE	HMY	Mon, May 16, 2011	13.23	13.45	13.08	13.26
3642	NYSE	HMY	Fri, May 13, 2011	13.41	13.56	12.94	13.13
3641	NYSE	HMY	Thu, May 12, 2011	13.26	13.64	13.17	13.44
3640	NYSE	HMY	Wed, May 11, 2011	13.84	13.85	13.32	13.39
3639	NYSE	HMY	Tue, May 10, 2011	13.85	13.98	13.75	13.80
3638	NYSE	HMY	Mon, May 9, 2011	13.94	14.03	13.81	14.01
3637	NYSE	HMY	Fri, May 6, 2011	13.89	14.35	13.84	13.91
3636	NYSE	HMY	Thu, May 5, 2011	13.89	14.08	13.55	13.70
3635	NYSE	HMY	Wed, May 4, 2011	14.56	14.56	14.03	14.43
3634	NYSE	HMY	Tue, May 3, 2011	15.08	15.18	14.41	14.57
3633	NYSE	HMY	Mon, May 2, 2011	15.68	15.73	15.07	15.19
3632	NYSE	HMY	Fri, Apr 29, 2011	14.90	15.59	14.86	15.57
3631	NYSE	HMY	Thu, Apr 28, 2011	14.85	15.10	14.62	14.66
3630	NYSE	HMY	Wed, Apr 27, 2011	15.00	15.15	14.56	15.13
3629	NYSE	HMY	Tue, Apr 26, 2011	15.15	15.15	14.70	14.84
3628	NYSE	HMY	Mon, Apr 25, 2011	15.58	15.62	15.21	15.21
3627	NYSE	HMY	Thu, Apr 21, 2011	15.07	15.48	15.05	15.42
3626	NYSE	HMY	Wed, Apr 20, 2011	14.61	15.09	14.61	15.02
3625	NYSE	HMY	Tue, Apr 19, 2011	14.83	14.99	14.59	14.78
3624	NYSE	HMY	Mon, Apr 18, 2011	14.68	15.08	14.42	14.96
3623	NYSE	HMY	Fri, Apr 15, 2011	14.70	14.91	14.57	14.81
3622	NYSE	HMY	Thu, Apr 14, 2011	14.59	14.92	14.57	14.90
3621	NYSE	HMY	Wed, Apr 13, 2011	14.99	15.05	14.65	14.83
3620	NYSE	HMY	Tue, Apr 12, 2011	15.00	15.05	14.75	14.78
3619	NYSE	HMY	Mon, Apr 11, 2011	15.41	15.52	15.02	15.08
3618	NYSE	HMY	Fri, Apr 8, 2011	15.54	15.62	15.40	15.56
3617	NYSE	HMY	Thu, Apr 7, 2011	15.39	15.69	15.24	15.33
3616	NYSE	HMY	Wed, Apr 6, 2011	15.52	15.62	15.25	15.51
3615	NYSE	HMY	Tue, Apr 5, 2011	14.85	15.35	14.71	15.28
3614	NYSE	HMY	Mon, Apr 4, 2011	15.16	15.28	14.75	14.80
3613	NYSE	HMY	Fri, Apr 1, 2011	14.82	15.33	14.79	15.22
3612	NYSE	HMY	Thu, Mar 31, 2011	15.20	15.30	14.52	14.87
3611	NYSE	HMY	Wed, Mar 30, 2011	15.14	15.36	14.89	15.26
3610	NYSE	HMY	Tue, Mar 29, 2011	14.19	14.75	14.17	14.72
3609	NYSE	HMY	Mon, Mar 28, 2011	13.87	14.54	13.80	14.22
3608	NYSE	HMY	Fri, Mar 25, 2011	14.03	14.13	13.64	14.10
3607	NYSE	HMY	Thu, Mar 24, 2011	14.19	14.68	13.95	14.39
3606	NYSE	HMY	Wed, Mar 23, 2011	12.55	13.55	12.55	13.49
3605	NYSE	HMY	Tue, Mar 22, 2011	12.21	12.52	12.19	12.46
3604	NYSE	HMY	Mon, Mar 21, 2011	12.10	12.42	11.99	12.36
3603	NYSE	HMY	Fri, Mar 18, 2011	11.88	12.02	11.73	11.87
3602	NYSE	HMY	Thu, Mar 17, 2011	12.01	12.06	11.79	11.86
3601	NYSE	HMY	Wed, Mar 16, 2011	12.19	12.29	11.85	12.00
3600	NYSE	HMY	Tue, Mar 15, 2011	11.78	12.33	11.73	12.29
3599	NYSE	HMY	Mon, Mar 14, 2011	12.31	12.40	12.19	12.40
3598	NYSE	HMY	Fri, Mar 11, 2011	12.03	12.50	11.99	12.47
3597	NYSE	HMY	Thu, Mar 10, 2011	11.92	12.26	11.86	12.13
3596	NYSE	HMY	Wed, Mar 9, 2011	12.21	12.38	12.18	12.32
3595	NYSE	HMY	Tue, Mar 8, 2011	11.92	12.29	11.77	12.26
3594	NYSE	HMY	Mon, Mar 7, 2011	12.22	12.27	11.98	12.20
3593	NYSE	HMY	Fri, Mar 4, 2011	11.72	12.23	11.72	12.10
3592	NYSE	HMY	Thu, Mar 3, 2011	11.67	11.78	11.61	11.74
3591	NYSE	HMY	Wed, Mar 2, 2011	11.79	11.88	11.73	11.79
3590	NYSE	HMY	Tue, Mar 1, 2011	11.69	11.79	11.64	11.75
3589	NYSE	HMY	Mon, Feb 28, 2011	11.67	11.96	11.63	11.78
3588	NYSE	HMY	Fri, Feb 25, 2011	11.53	11.69	11.52	11.67
3587	NYSE	HMY	Thu, Feb 24, 2011	11.64	11.66	11.42	11.63
3586	NYSE	HMY	Wed, Feb 23, 2011	11.60	11.76	11.51	11.54
3585	NYSE	HMY	Tue, Feb 22, 2011	11.66	11.70	11.35	11.36
3584	NYSE	HMY	Fri, Feb 18, 2011	11.13	11.44	11.07	11.24
3583	NYSE	HMY	Thu, Feb 17, 2011	11.01	11.05	10.89	11.04
3582	NYSE	HMY	Wed, Feb 16, 2011	10.86	11.04	10.75	11.04
3581	NYSE	HMY	Tue, Feb 15, 2011	10.76	10.98	10.76	10.89
3580	NYSE	HMY	Mon, Feb 14, 2011	10.67	10.79	10.64	10.74
3579	NYSE	HMY	Fri, Feb 11, 2011	10.75	10.88	10.59	10.65
3578	NYSE	HMY	Thu, Feb 10, 2011	10.80	10.85	10.58	10.77
3577	NYSE	HMY	Wed, Feb 9, 2011	11.19	11.23	10.82	10.96
3576	NYSE	HMY	Tue, Feb 8, 2011	11.18	11.35	11.10	11.24
3575	NYSE	HMY	Mon, Feb 7, 2011	11.07	11.16	10.97	11.06
3574	NYSE	HMY	Fri, Feb 4, 2011	11.03	11.10	10.82	10.88
3573	NYSE	HMY	Thu, Feb 3, 2011	10.69	10.98	10.50	10.91
3572	NYSE	HMY	Wed, Feb 2, 2011	10.97	10.99	10.71	10.73
3571	NYSE	HMY	Tue, Feb 1, 2011	10.96	11.03	10.75	11.01
3570	NYSE	HMY	Mon, Jan 31, 2011	10.78	10.94	10.68	10.91
3569	NYSE	HMY	Fri, Jan 28, 2011	10.53	11.21	10.53	10.89
3568	NYSE	HMY	Thu, Jan 27, 2011	10.85	10.88	10.54	10.70
3567	NYSE	HMY	Wed, Jan 26, 2011	10.49	10.83	10.44	10.82
3566	NYSE	HMY	Tue, Jan 25, 2011	10.68	10.77	10.26	10.56
3565	NYSE	HMY	Mon, Jan 24, 2011	10.92	11.10	10.79	10.87
3564	NYSE	HMY	Fri, Jan 21, 2011	11.06	11.16	10.89	10.97
3563	NYSE	HMY	Thu, Jan 20, 2011	11.04	11.23	10.86	11.09
3562	NYSE	HMY	Wed, Jan 19, 2011	11.37	11.51	11.20	11.28
3561	NYSE	HMY	Tue, Jan 18, 2011	11.27	11.46	11.15	11.43
3560	NYSE	HMY	Fri, Jan 14, 2011	11.18	11.33	10.98	11.11
3559	NYSE	HMY	Thu, Jan 13, 2011	11.63	11.65	11.25	11.34
3558	NYSE	HMY	Wed, Jan 12, 2011	11.53	11.60	11.39	11.51
3557	NYSE	HMY	Tue, Jan 11, 2011	11.70	11.70	11.29	11.40
3556	NYSE	HMY	Mon, Jan 10, 2011	11.52	11.57	11.37	11.49
3555	NYSE	HMY	Fri, Jan 7, 2011	11.51	11.93	11.42	11.50
3554	NYSE	HMY	Thu, Jan 6, 2011	11.86	11.94	11.56	11.65
3553	NYSE	HMY	Wed, Jan 5, 2011	11.88	12.10	11.76	11.97
3552	NYSE	HMY	Tue, Jan 4, 2011	12.34	12.34	11.81	12.12
3551	NYSE	HMY	Mon, Jan 3, 2011	12.59	12.68	12.40	12.48
3550	NYSE	HMY	Fri, Dec 31, 2010	12.38	12.67	12.30	12.54
3549	NYSE	HMY	Thu, Dec 30, 2010	12.54	12.60	12.32	12.38
3548	NYSE	HMY	Wed, Dec 29, 2010	12.49	12.70	12.43	12.51
3547	NYSE	HMY	Tue, Dec 28, 2010	12.44	12.50	12.32	12.49
3546	NYSE	HMY	Mon, Dec 27, 2010	12.31	12.38	12.09	12.24
3545	NYSE	HMY	Thu, Dec 23, 2010	12.08	12.47	12.06	12.33
3544	NYSE	HMY	Wed, Dec 22, 2010	12.12	12.25	12.08	12.09
3543	NYSE	HMY	Tue, Dec 21, 2010	12.37	12.41	12.09	12.13
3542	NYSE	HMY	Mon, Dec 20, 2010	12.42	12.53	12.26	12.45
3541	NYSE	HMY	Fri, Dec 17, 2010	12.48	12.54	12.33	12.34
3540	NYSE	HMY	Thu, Dec 16, 2010	12.58	12.59	12.04	12.34
3539	NYSE	HMY	Wed, Dec 15, 2010	12.86	12.96	12.46	12.52
3538	NYSE	HMY	Tue, Dec 14, 2010	12.70	12.90	12.65	12.75
3537	NYSE	HMY	Mon, Dec 13, 2010	12.56	12.73	12.47	12.64
3536	NYSE	HMY	Fri, Dec 10, 2010	12.25	12.49	12.07	12.36
3535	NYSE	HMY	Thu, Dec 9, 2010	12.24	12.41	12.17	12.37
3534	NYSE	HMY	Wed, Dec 8, 2010	12.11	12.33	12.01	12.16
3533	NYSE	HMY	Tue, Dec 7, 2010	12.63	12.68	12.09	12.09
3532	NYSE	HMY	Mon, Dec 6, 2010	12.41	12.74	12.40	12.69
3531	NYSE	HMY	Fri, Dec 3, 2010	11.84	12.44	11.84	12.41
3530	NYSE	HMY	Thu, Dec 2, 2010	11.47	11.65	11.43	11.52
3529	NYSE	HMY	Wed, Dec 1, 2010	11.35	11.43	11.21	11.41
3528	NYSE	HMY	Tue, Nov 30, 2010	11.23	11.41	11.17	11.33
3527	NYSE	HMY	Mon, Nov 29, 2010	11.34	11.51	11.21	11.32
3526	NYSE	HMY	Fri, Nov 26, 2010	11.45	11.50	11.31	11.37
3525	NYSE	HMY	Wed, Nov 24, 2010	11.70	11.77	11.63	11.73
3524	NYSE	HMY	Tue, Nov 23, 2010	11.82	11.88	11.61	11.64
3523	NYSE	HMY	Mon, Nov 22, 2010	11.77	11.97	11.64	11.95
3522	NYSE	HMY	Fri, Nov 19, 2010	11.71	11.96	11.63	11.87
3521	NYSE	HMY	Thu, Nov 18, 2010	11.87	11.98	11.74	11.76
3520	NYSE	HMY	Wed, Nov 17, 2010	11.59	11.85	11.56	11.75
3519	NYSE	HMY	Tue, Nov 16, 2010	11.75	11.89	11.60	11.69
3518	NYSE	HMY	Mon, Nov 15, 2010	12.06	12.28	11.99	12.01
3517	NYSE	HMY	Fri, Nov 12, 2010	12.25	12.39	11.92	12.18
3516	NYSE	HMY	Thu, Nov 11, 2010	12.43	12.48	12.11	12.41
3515	NYSE	HMY	Wed, Nov 10, 2010	12.34	12.45	11.97	12.41
3514	NYSE	HMY	Tue, Nov 9, 2010	12.63	12.82	11.89	12.02
3513	NYSE	HMY	Mon, Nov 8, 2010	12.29	12.51	12.24	12.51
3512	NYSE	HMY	Fri, Nov 5, 2010	12.29	12.58	12.23	12.35
3511	NYSE	HMY	Thu, Nov 4, 2010	11.72	12.36	11.68	12.36
3510	NYSE	HMY	Wed, Nov 3, 2010	11.53	11.63	11.31	11.41
3509	NYSE	HMY	Tue, Nov 2, 2010	11.38	11.60	11.26	11.57
3508	NYSE	HMY	Mon, Nov 1, 2010	11.34	11.38	11.19	11.33
3507	NYSE	HMY	Fri, Oct 29, 2010	11.44	11.57	11.36	11.53
3506	NYSE	HMY	Thu, Oct 28, 2010	11.31	11.34	11.13	11.28
3505	NYSE	HMY	Wed, Oct 27, 2010	11.09	11.31	10.97	11.25
3504	NYSE	HMY	Tue, Oct 26, 2010	11.02	11.47	10.96	11.27
3503	NYSE	HMY	Mon, Oct 25, 2010	11.42	11.43	11.21	11.26
3502	NYSE	HMY	Fri, Oct 22, 2010	11.12	11.27	10.99	11.25
3501	NYSE	HMY	Thu, Oct 21, 2010	11.06	11.11	10.79	10.95
3500	NYSE	HMY	Wed, Oct 20, 2010	10.83	11.12	10.80	11.01
3499	NYSE	HMY	Tue, Oct 19, 2010	11.01	11.02	10.65	10.75
3498	NYSE	HMY	Mon, Oct 18, 2010	11.18	11.29	11.10	11.20
3497	NYSE	HMY	Fri, Oct 15, 2010	11.32	11.34	11.15	11.25
3496	NYSE	HMY	Thu, Oct 14, 2010	11.35	11.52	11.31	11.39
3495	NYSE	HMY	Wed, Oct 13, 2010	11.50	11.59	11.35	11.42
3494	NYSE	HMY	Tue, Oct 12, 2010	11.41	11.47	11.16	11.41
3493	NYSE	HMY	Mon, Oct 11, 2010	11.35	11.53	11.30	11.49
3492	NYSE	HMY	Fri, Oct 8, 2010	11.33	11.50	11.30	11.48
3491	NYSE	HMY	Thu, Oct 7, 2010	11.70	11.70	11.22	11.41
3490	NYSE	HMY	Wed, Oct 6, 2010	11.68	11.91	11.63	11.87
3489	NYSE	HMY	Tue, Oct 5, 2010	11.53	11.85	11.51	11.84
3488	NYSE	HMY	Mon, Oct 4, 2010	11.19	11.35	11.16	11.24
3487	NYSE	HMY	Fri, Oct 1, 2010	11.21	11.45	11.21	11.32
3486	NYSE	HMY	Thu, Sep 30, 2010	11.31	11.33	11.03	11.29
3485	NYSE	HMY	Wed, Sep 29, 2010	11.39	11.49	11.28	11.41
3484	NYSE	HMY	Tue, Sep 28, 2010	11.28	11.59	11.19	11.55
3483	NYSE	HMY	Mon, Sep 27, 2010	11.50	11.50	11.30	11.31
3482	NYSE	HMY	Fri, Sep 24, 2010	11.39	11.50	11.27	11.42
3481	NYSE	HMY	Thu, Sep 23, 2010	11.43	11.47	11.15	11.20
3480	NYSE	HMY	Wed, Sep 22, 2010	11.27	11.37	11.16	11.31
3479	NYSE	HMY	Tue, Sep 21, 2010	11.17	11.29	10.88	11.24
3478	NYSE	HMY	Mon, Sep 20, 2010	11.10	11.33	11.07	11.14
3477	NYSE	HMY	Fri, Sep 17, 2010	11.56	11.58	11.01	11.06
3476	NYSE	HMY	Thu, Sep 16, 2010	11.67	11.79	11.62	11.74
3475	NYSE	HMY	Wed, Sep 15, 2010	11.43	11.63	11.32	11.55
3474	NYSE	HMY	Tue, Sep 14, 2010	11.38	11.94	11.36	11.44
3473	NYSE	HMY	Mon, Sep 13, 2010	11.18	11.24	11.12	11.19
3472	NYSE	HMY	Fri, Sep 10, 2010	10.89	11.10	10.88	11.07
3471	NYSE	HMY	Thu, Sep 9, 2010	10.93	11.02	10.82	10.88
3470	NYSE	HMY	Wed, Sep 8, 2010	10.83	10.88	10.67	10.74
3469	NYSE	HMY	Tue, Sep 7, 2010	10.73	10.91	10.72	10.82
3468	NYSE	HMY	Fri, Sep 3, 2010	10.44	10.67	10.43	10.62
3467	NYSE	HMY	Thu, Sep 2, 2010	10.29	10.52	10.23	10.52
3466	NYSE	HMY	Wed, Sep 1, 2010	10.29	10.33	10.02	10.10
3465	NYSE	HMY	Tue, Aug 31, 2010	10.32	10.45	10.11	10.18
3464	NYSE	HMY	Mon, Aug 30, 2010	10.21	10.33	10.19	10.25
3463	NYSE	HMY	Fri, Aug 27, 2010	10.23	10.33	10.09	10.33
3462	NYSE	HMY	Thu, Aug 26, 2010	10.13	10.39	10.13	10.34
3461	NYSE	HMY	Wed, Aug 25, 2010	9.95	10.34	9.94	10.31
3460	NYSE	HMY	Tue, Aug 24, 2010	9.88	10.09	9.84	9.97
3459	NYSE	HMY	Mon, Aug 23, 2010	9.92	10.04	9.92	9.95
3458	NYSE	HMY	Fri, Aug 20, 2010	10.10	10.11	9.97	10.06
3457	NYSE	HMY	Thu, Aug 19, 2010	10.34	10.42	10.14	10.25
3456	NYSE	HMY	Wed, Aug 18, 2010	10.19	10.43	10.12	10.39
3455	NYSE	HMY	Tue, Aug 17, 2010	10.48	10.54	10.34	10.46
3454	NYSE	HMY	Mon, Aug 16, 2010	10.57	10.82	10.51	10.79
3453	NYSE	HMY	Fri, Aug 13, 2010	10.83	10.93	10.76	10.89
3452	NYSE	HMY	Thu, Aug 12, 2010	11.05	11.18	10.93	11.01
3451	NYSE	HMY	Wed, Aug 11, 2010	10.96	11.04	10.76	11.02
3450	NYSE	HMY	Tue, Aug 10, 2010	10.60	10.91	10.57	10.85
3449	NYSE	HMY	Mon, Aug 9, 2010	10.69	10.83	10.62	10.77
3448	NYSE	HMY	Fri, Aug 6, 2010	10.84	10.89	10.71	10.89
3447	NYSE	HMY	Thu, Aug 5, 2010	10.74	10.84	10.66	10.66
3446	NYSE	HMY	Wed, Aug 4, 2010	10.56	10.71	10.53	10.69
3445	NYSE	HMY	Tue, Aug 3, 2010	10.22	10.47	10.20	10.46
3444	NYSE	HMY	Mon, Aug 2, 2010	10.08	10.10	9.91	9.99
3443	NYSE	HMY	Fri, Jul 30, 2010	9.81	10.01	9.77	10.00
3442	NYSE	HMY	Thu, Jul 29, 2010	9.76	9.85	9.68	9.74
3441	NYSE	HMY	Wed, Jul 28, 2010	9.72	9.77	9.65	9.72
3440	NYSE	HMY	Tue, Jul 27, 2010	10.00	10.01	9.72	9.75
3439	NYSE	HMY	Mon, Jul 26, 2010	10.07	10.08	9.94	10.01
3438	NYSE	HMY	Fri, Jul 23, 2010	10.06	10.10	9.90	10.02
3437	NYSE	HMY	Thu, Jul 22, 2010	9.95	10.13	9.91	9.98
3436	NYSE	HMY	Wed, Jul 21, 2010	9.93	10.00	9.72	9.78
3435	NYSE	HMY	Tue, Jul 20, 2010	9.83	9.99	9.79	9.94
3434	NYSE	HMY	Mon, Jul 19, 2010	10.28	10.30	9.89	10.03
3433	NYSE	HMY	Fri, Jul 16, 2010	10.46	10.51	10.30	10.31
3432	NYSE	HMY	Thu, Jul 15, 2010	10.70	10.74	10.52	10.71
3431	NYSE	HMY	Wed, Jul 14, 2010	10.61	10.72	10.51	10.67
3430	NYSE	HMY	Tue, Jul 13, 2010	10.62	10.67	10.47	10.52
3429	NYSE	HMY	Mon, Jul 12, 2010	10.56	10.63	10.37	10.44
3428	NYSE	HMY	Fri, Jul 9, 2010	10.54	10.67	10.49	10.58
3427	NYSE	HMY	Thu, Jul 8, 2010	10.64	10.69	10.37	10.50
3426	NYSE	HMY	Wed, Jul 7, 2010	10.52	10.72	10.41	10.64
3425	NYSE	HMY	Tue, Jul 6, 2010	10.57	10.59	10.26	10.36
3424	NYSE	HMY	Fri, Jul 2, 2010	10.22	10.38	10.21	10.31
3423	NYSE	HMY	Thu, Jul 1, 2010	10.41	10.54	10.01	10.19
3422	NYSE	HMY	Wed, Jun 30, 2010	10.42	10.70	10.37	10.57
3421	NYSE	HMY	Tue, Jun 29, 2010	10.30	10.51	10.20	10.35
3420	NYSE	HMY	Mon, Jun 28, 2010	10.45	10.74	10.39	10.41
3419	NYSE	HMY	Fri, Jun 25, 2010	10.35	10.57	10.32	10.53
3418	NYSE	HMY	Thu, Jun 24, 2010	10.17	10.42	10.11	10.26
3417	NYSE	HMY	Wed, Jun 23, 2010	10.27	10.30	10.11	10.24
3416	NYSE	HMY	Tue, Jun 22, 2010	10.28	10.39	10.18	10.23
3415	NYSE	HMY	Mon, Jun 21, 2010	10.41	10.41	10.08	10.14
3414	NYSE	HMY	Fri, Jun 18, 2010	10.30	10.39	10.21	10.32
3413	NYSE	HMY	Thu, Jun 17, 2010	10.07	10.21	9.94	10.15
3412	NYSE	HMY	Wed, Jun 16, 2010	9.79	9.93	9.77	9.91
3411	NYSE	HMY	Tue, Jun 15, 2010	9.87	9.93	9.80	9.92
3410	NYSE	HMY	Mon, Jun 14, 2010	9.77	9.86	9.61	9.65
3409	NYSE	HMY	Fri, Jun 11, 2010	9.62	9.77	9.62	9.77
3408	NYSE	HMY	Thu, Jun 10, 2010	9.70	9.83	9.66	9.74
3407	NYSE	HMY	Wed, Jun 9, 2010	9.83	9.86	9.53	9.77
3406	NYSE	HMY	Tue, Jun 8, 2010	9.93	9.99	9.65	9.77
3405	NYSE	HMY	Mon, Jun 7, 2010	9.60	9.89	9.49	9.71
3404	NYSE	HMY	Fri, Jun 4, 2010	9.55	9.72	9.43	9.51
3403	NYSE	HMY	Thu, Jun 3, 2010	9.94	9.95	9.62	9.70
3402	NYSE	HMY	Wed, Jun 2, 2010	9.82	9.90	9.71	9.82
3401	NYSE	HMY	Tue, Jun 1, 2010	9.90	10.08	9.71	9.71
3400	NYSE	HMY	Fri, May 28, 2010	9.61	9.72	9.57	9.68
3399	NYSE	HMY	Thu, May 27, 2010	9.69	9.79	9.61	9.71
3398	NYSE	HMY	Wed, May 26, 2010	9.72	9.93	9.61	9.68
3397	NYSE	HMY	Tue, May 25, 2010	9.30	9.67	9.18	9.66
3396	NYSE	HMY	Mon, May 24, 2010	9.30	9.38	9.19	9.19
3395	NYSE	HMY	Fri, May 21, 2010	8.92	9.19	8.80	9.04
3394	NYSE	HMY	Thu, May 20, 2010	9.39	9.55	9.13	9.24
3393	NYSE	HMY	Wed, May 19, 2010	9.81	9.87	9.47	9.67
3392	NYSE	HMY	Tue, May 18, 2010	10.15	10.27	10.00	10.10
3391	NYSE	HMY	Mon, May 17, 2010	10.44	10.53	10.14	10.27
3390	NYSE	HMY	Fri, May 14, 2010	10.41	10.49	9.98	10.38
3389	NYSE	HMY	Thu, May 13, 2010	10.47	10.62	10.25	10.27
3388	NYSE	HMY	Wed, May 12, 2010	10.47	10.61	10.31	10.43
3387	NYSE	HMY	Tue, May 11, 2010	9.83	10.34	9.72	10.24
3386	NYSE	HMY	Mon, May 10, 2010	9.56	9.62	9.37	9.41
3385	NYSE	HMY	Fri, May 7, 2010	9.70	9.73	9.28	9.36
3384	NYSE	HMY	Thu, May 6, 2010	9.36	9.67	9.26	9.56
3383	NYSE	HMY	Wed, May 5, 2010	9.30	9.66	9.30	9.44
3382	NYSE	HMY	Tue, May 4, 2010	9.70	9.77	9.36	9.60
3381	NYSE	HMY	Mon, May 3, 2010	9.82	9.88	9.64	9.64
3380	NYSE	HMY	Fri, Apr 30, 2010	9.76	9.95	9.70	9.77
3379	NYSE	HMY	Thu, Apr 29, 2010	9.57	9.74	9.55	9.64
3378	NYSE	HMY	Wed, Apr 28, 2010	9.40	9.80	9.33	9.70
3377	NYSE	HMY	Tue, Apr 27, 2010	9.43	9.59	9.21	9.47
3376	NYSE	HMY	Mon, Apr 26, 2010	9.63	9.64	9.46	9.55
3375	NYSE	HMY	Fri, Apr 23, 2010	9.31	9.58	9.22	9.55
3374	NYSE	HMY	Thu, Apr 22, 2010	9.22	9.32	9.16	9.30
3373	NYSE	HMY	Wed, Apr 21, 2010	9.30	9.40	9.24	9.35
3372	NYSE	HMY	Tue, Apr 20, 2010	9.45	9.52	9.28	9.30
3371	NYSE	HMY	Mon, Apr 19, 2010	9.25	9.41	9.22	9.40
3370	NYSE	HMY	Fri, Apr 16, 2010	9.57	9.59	9.25	9.38
3369	NYSE	HMY	Thu, Apr 15, 2010	9.70	9.82	9.60	9.69
3368	NYSE	HMY	Wed, Apr 14, 2010	9.81	9.86	9.65	9.76
3367	NYSE	HMY	Tue, Apr 13, 2010	9.90	9.90	9.58	9.70
3366	NYSE	HMY	Mon, Apr 12, 2010	10.06	10.17	9.94	9.96
3365	NYSE	HMY	Fri, Apr 9, 2010	10.13	10.32	10.06	10.19
3364	NYSE	HMY	Thu, Apr 8, 2010	9.96	10.10	9.90	10.05
3363	NYSE	HMY	Wed, Apr 7, 2010	10.14	10.36	10.06	10.22
3362	NYSE	HMY	Tue, Apr 6, 2010	9.98	10.27	9.94	10.19
3361	NYSE	HMY	Mon, Apr 5, 2010	10.05	10.21	9.95	10.14
3360	NYSE	HMY	Thu, Apr 1, 2010	9.52	10.00	9.49	9.93
3359	NYSE	HMY	Wed, Mar 31, 2010	9.45	9.52	9.36	9.48
3358	NYSE	HMY	Tue, Mar 30, 2010	9.63	9.63	9.37	9.40
3357	NYSE	HMY	Mon, Mar 29, 2010	9.55	9.66	9.53	9.59
3356	NYSE	HMY	Fri, Mar 26, 2010	9.39	9.51	9.33	9.45
3355	NYSE	HMY	Thu, Mar 25, 2010	9.36	9.41	9.24	9.27
3354	NYSE	HMY	Wed, Mar 24, 2010	9.44	9.48	9.24	9.30
3353	NYSE	HMY	Tue, Mar 23, 2010	9.57	9.69	9.48	9.61
3352	NYSE	HMY	Mon, Mar 22, 2010	9.46	9.69	9.42	9.64
3351	NYSE	HMY	Fri, Mar 19, 2010	9.71	9.77	9.53	9.56
3350	NYSE	HMY	Thu, Mar 18, 2010	9.77	9.89	9.64	9.85
3349	NYSE	HMY	Wed, Mar 17, 2010	9.77	9.83	9.62	9.62
3348	NYSE	HMY	Tue, Mar 16, 2010	9.72	9.78	9.59	9.77
3347	NYSE	HMY	Mon, Mar 15, 2010	9.58	9.63	9.45	9.59
3346	NYSE	HMY	Fri, Mar 12, 2010	9.71	9.76	9.53	9.59
3345	NYSE	HMY	Thu, Mar 11, 2010	9.41	9.62	9.34	9.62
3344	NYSE	HMY	Wed, Mar 10, 2010	9.72	9.79	9.43	9.50
3343	NYSE	HMY	Tue, Mar 9, 2010	9.71	9.73	9.49	9.60
3342	NYSE	HMY	Mon, Mar 8, 2010	10.02	10.05	9.78	9.81
3341	NYSE	HMY	Fri, Mar 5, 2010	9.79	9.97	9.78	9.90
3340	NYSE	HMY	Thu, Mar 4, 2010	9.96	10.03	9.64	9.82
3339	NYSE	HMY	Wed, Mar 3, 2010	9.93	10.05	9.83	9.99
3338	NYSE	HMY	Tue, Mar 2, 2010	9.60	9.89	9.53	9.75
3337	NYSE	HMY	Mon, Mar 1, 2010	9.23	9.43	9.16	9.43
3336	NYSE	HMY	Fri, Feb 26, 2010	9.05	9.21	8.91	9.13
3335	NYSE	HMY	Thu, Feb 25, 2010	8.78	9.13	8.73	9.13
3334	NYSE	HMY	Wed, Feb 24, 2010	8.84	8.98	8.78	8.89
3333	NYSE	HMY	Tue, Feb 23, 2010	9.04	9.12	8.77	8.79
3332	NYSE	HMY	Mon, Feb 22, 2010	9.20	9.26	9.12	9.14
3331	NYSE	HMY	Fri, Feb 19, 2010	9.18	9.41	9.15	9.28
3330	NYSE	HMY	Thu, Feb 18, 2010	9.38	9.50	9.20	9.34
3329	NYSE	HMY	Wed, Feb 17, 2010	9.63	9.69	9.35	9.39
3328	NYSE	HMY	Tue, Feb 16, 2010	9.57	9.81	9.49	9.76
3327	NYSE	HMY	Fri, Feb 12, 2010	9.21	9.39	9.15	9.33
3326	NYSE	HMY	Thu, Feb 11, 2010	9.18	9.62	9.05	9.58
3325	NYSE	HMY	Wed, Feb 10, 2010	9.42	9.45	9.09	9.19
3324	NYSE	HMY	Tue, Feb 9, 2010	9.38	9.67	9.27	9.49
3323	NYSE	HMY	Mon, Feb 8, 2010	9.30	9.56	9.21	9.21
3322	NYSE	HMY	Fri, Feb 5, 2010	9.33	9.52	8.91	9.46
3321	NYSE	HMY	Thu, Feb 4, 2010	9.60	9.60	9.32	9.33
3320	NYSE	HMY	Wed, Feb 3, 2010	9.87	10.12	9.83	9.90
3319	NYSE	HMY	Tue, Feb 2, 2010	10.00	10.31	9.91	10.01
3318	NYSE	HMY	Mon, Feb 1, 2010	9.40	9.76	9.34	9.76
3317	NYSE	HMY	Fri, Jan 29, 2010	9.58	9.63	9.17	9.17
3316	NYSE	HMY	Thu, Jan 28, 2010	9.85	9.85	9.43	9.68
3315	NYSE	HMY	Wed, Jan 27, 2010	9.69	9.77	9.47	9.69
3314	NYSE	HMY	Tue, Jan 26, 2010	9.70	10.02	9.68	9.76
3313	NYSE	HMY	Mon, Jan 25, 2010	9.99	10.07	9.82	9.89
3312	NYSE	HMY	Fri, Jan 22, 2010	9.64	10.10	9.59	9.83
3311	NYSE	HMY	Thu, Jan 21, 2010	10.03	10.09	9.69	9.73
3310	NYSE	HMY	Wed, Jan 20, 2010	10.16	10.21	9.84	10.06
3309	NYSE	HMY	Tue, Jan 19, 2010	10.29	10.49	10.24	10.42
3308	NYSE	HMY	Fri, Jan 15, 2010	10.34	10.45	10.21	10.39
3307	NYSE	HMY	Thu, Jan 14, 2010	10.50	10.69	10.45	10.54
3306	NYSE	HMY	Wed, Jan 13, 2010	10.61	10.84	10.35	10.73
3305	NYSE	HMY	Tue, Jan 12, 2010	10.71	10.95	10.52	10.60
3304	NYSE	HMY	Mon, Jan 11, 2010	11.07	11.17	10.98	11.11
3303	NYSE	HMY	Fri, Jan 8, 2010	10.85	11.00	10.71	10.98
3302	NYSE	HMY	Thu, Jan 7, 2010	10.80	11.00	10.73	10.89
3301	NYSE	HMY	Wed, Jan 6, 2010	10.78	11.20	10.76	11.03
3300	NYSE	HMY	Tue, Jan 5, 2010	10.62	10.79	10.50	10.72
3299	NYSE	HMY	Mon, Jan 4, 2010	10.43	10.54	10.36	10.48
3298	NYSE	HMY	Thu, Dec 31, 2009	10.09	10.25	10.06	10.17
3297	NYSE	HMY	Wed, Dec 30, 2009	9.96	10.06	9.89	10.01
3296	NYSE	HMY	Tue, Dec 29, 2009	10.14	10.19	9.94	9.98
3295	NYSE	HMY	Mon, Dec 28, 2009	10.21	10.23	10.02	10.08
3294	NYSE	HMY	Thu, Dec 24, 2009	10.14	10.16	10.01	10.01
3293	NYSE	HMY	Wed, Dec 23, 2009	9.91	10.10	9.87	9.99
3292	NYSE	HMY	Tue, Dec 22, 2009	9.87	10.04	9.79	9.83
3291	NYSE	HMY	Mon, Dec 21, 2009	10.06	10.09	9.72	9.81
3290	NYSE	HMY	Fri, Dec 18, 2009	9.94	10.21	9.76	9.92
3289	NYSE	HMY	Thu, Dec 17, 2009	10.24	10.27	9.72	9.73
3288	NYSE	HMY	Wed, Dec 16, 2009	10.58	10.69	10.45	10.47
3287	NYSE	HMY	Tue, Dec 15, 2009	10.43	10.60	10.35	10.42
3286	NYSE	HMY	Mon, Dec 14, 2009	10.35	10.60	10.21	10.60
3285	NYSE	HMY	Fri, Dec 11, 2009	10.42	10.44	10.08	10.19
3284	NYSE	HMY	Thu, Dec 10, 2009	10.50	10.53	10.27	10.37
3283	NYSE	HMY	Wed, Dec 9, 2009	10.08	10.38	10.04	10.33
3282	NYSE	HMY	Tue, Dec 8, 2009	10.38	10.44	9.97	10.09
3281	NYSE	HMY	Mon, Dec 7, 2009	10.90	10.92	10.59	10.66
3280	NYSE	HMY	Fri, Dec 4, 2009	11.38	11.41	10.77	11.12
3279	NYSE	HMY	Thu, Dec 3, 2009	11.69	11.77	11.37	11.43
3278	NYSE	HMY	Wed, Dec 2, 2009	11.80	11.88	11.60	11.69
3277	NYSE	HMY	Tue, Dec 1, 2009	11.62	11.78	11.56	11.68
3276	NYSE	HMY	Mon, Nov 30, 2009	10.97	11.20	10.95	11.10
3275	NYSE	HMY	Fri, Nov 27, 2009	10.89	11.16	10.74	10.89
3274	NYSE	HMY	Wed, Nov 25, 2009	11.00	11.30	10.87	11.30
3273	NYSE	HMY	Tue, Nov 24, 2009	10.74	10.78	10.53	10.70
3272	NYSE	HMY	Mon, Nov 23, 2009	10.81	10.90	10.58	10.75
3271	NYSE	HMY	Fri, Nov 20, 2009	10.41	10.63	10.30	10.59
3270	NYSE	HMY	Thu, Nov 19, 2009	10.53	10.77	10.37	10.77
3269	NYSE	HMY	Wed, Nov 18, 2009	10.93	10.95	10.65	10.73
3268	NYSE	HMY	Tue, Nov 17, 2009	10.64	10.90	10.61	10.90
3267	NYSE	HMY	Mon, Nov 16, 2009	10.81	11.02	10.66	10.97
3266	NYSE	HMY	Fri, Nov 13, 2009	10.30	10.60	10.18	10.55
3265	NYSE	HMY	Thu, Nov 12, 2009	10.57	10.62	10.13	10.26
3264	NYSE	HMY	Wed, Nov 11, 2009	11.03	11.05	10.59	10.79
3263	NYSE	HMY	Tue, Nov 10, 2009	10.72	10.96	10.60	10.94
3262	NYSE	HMY	Mon, Nov 9, 2009	10.98	11.13	10.82	10.90
3261	NYSE	HMY	Fri, Nov 6, 2009	10.72	10.98	10.61	10.69
3260	NYSE	HMY	Thu, Nov 5, 2009	10.40	10.60	10.22	10.50
3259	NYSE	HMY	Wed, Nov 4, 2009	10.63	10.82	10.27	10.51
3258	NYSE	HMY	Tue, Nov 3, 2009	9.56	10.47	9.53	10.37
3257	NYSE	HMY	Mon, Nov 2, 2009	9.93	10.30	9.64	9.83
3256	NYSE	HMY	Fri, Oct 30, 2009	10.13	10.14	9.65	9.96
3255	NYSE	HMY	Thu, Oct 29, 2009	10.24	10.72	10.23	10.36
3254	NYSE	HMY	Wed, Oct 28, 2009	10.43	10.58	9.92	9.94
3253	NYSE	HMY	Tue, Oct 27, 2009	10.52	10.75	10.27	10.58
3252	NYSE	HMY	Mon, Oct 26, 2009	11.01	11.18	10.50	10.55
3251	NYSE	HMY	Fri, Oct 23, 2009	11.24	11.28	10.96	11.03
3250	NYSE	HMY	Thu, Oct 22, 2009	11.30	11.37	11.05	11.17
3249	NYSE	HMY	Wed, Oct 21, 2009	11.31	11.77	11.28	11.42
3248	NYSE	HMY	Tue, Oct 20, 2009	11.62	11.62	11.31	11.52
3247	NYSE	HMY	Mon, Oct 19, 2009	11.44	11.67	11.25	11.59
3246	NYSE	HMY	Fri, Oct 16, 2009	11.42	11.62	11.24	11.52
3245	NYSE	HMY	Thu, Oct 15, 2009	11.43	11.79	11.40	11.52
3244	NYSE	HMY	Wed, Oct 14, 2009	11.95	11.98	11.66	11.75
3243	NYSE	HMY	Tue, Oct 13, 2009	11.81	12.05	11.51	11.98
3242	NYSE	HMY	Mon, Oct 12, 2009	11.71	11.85	11.48	11.62
3241	NYSE	HMY	Fri, Oct 9, 2009	11.59	11.70	11.41	11.63
3240	NYSE	HMY	Thu, Oct 8, 2009	11.68	12.02	11.44	11.81
3239	NYSE	HMY	Wed, Oct 7, 2009	11.72	11.85	11.25	11.64
3238	NYSE	HMY	Tue, Oct 6, 2009	11.09	11.81	11.05	11.75
3237	NYSE	HMY	Mon, Oct 5, 2009	10.33	10.82	10.29	10.77
3236	NYSE	HMY	Fri, Oct 2, 2009	10.14	10.67	10.12	10.23
3235	NYSE	HMY	Thu, Oct 1, 2009	10.75	10.84	10.27	10.37
3234	NYSE	HMY	Wed, Sep 30, 2009	10.84	10.96	10.46	10.94
3233	NYSE	HMY	Tue, Sep 29, 2009	10.51	10.76	10.46	10.66
3232	NYSE	HMY	Mon, Sep 28, 2009	10.52	10.85	10.44	10.51
3231	NYSE	HMY	Fri, Sep 25, 2009	10.54	10.69	10.40	10.51
3230	NYSE	HMY	Thu, Sep 24, 2009	10.98	10.98	10.48	10.61
3229	NYSE	HMY	Wed, Sep 23, 2009	11.13	11.20	10.67	10.70
3228	NYSE	HMY	Tue, Sep 22, 2009	11.45	11.51	11.11	11.26
3227	NYSE	HMY	Mon, Sep 21, 2009	11.01	11.24	10.87	11.11
3226	NYSE	HMY	Fri, Sep 18, 2009	11.51	11.58	11.16	11.37
3225	NYSE	HMY	Thu, Sep 17, 2009	11.69	11.86	11.14	11.29
3224	NYSE	HMY	Wed, Sep 16, 2009	11.83	11.86	11.63	11.75
3223	NYSE	HMY	Tue, Sep 15, 2009	11.24	11.47	11.18	11.38
3222	NYSE	HMY	Mon, Sep 14, 2009	11.19	11.38	11.08	11.19
3221	NYSE	HMY	Fri, Sep 11, 2009	11.52	11.76	11.30	11.43
3220	NYSE	HMY	Thu, Sep 10, 2009	10.86	11.34	10.79	11.21
3219	NYSE	HMY	Wed, Sep 9, 2009	11.34	11.52	10.83	10.98
3218	NYSE	HMY	Tue, Sep 8, 2009	11.51	11.63	11.16	11.26
3217	NYSE	HMY	Fri, Sep 4, 2009	10.46	10.80	10.40	10.68
3216	NYSE	HMY	Thu, Sep 3, 2009	10.24	10.82	10.07	10.51
3215	NYSE	HMY	Wed, Sep 2, 2009	9.22	10.06	9.14	10.01
3214	NYSE	HMY	Tue, Sep 1, 2009	9.20	9.34	8.93	9.03
3213	NYSE	HMY	Mon, Aug 31, 2009	9.24	9.44	9.18	9.40
3212	NYSE	HMY	Fri, Aug 28, 2009	9.49	9.58	9.29	9.37
3211	NYSE	HMY	Thu, Aug 27, 2009	9.19	9.50	8.99	9.38
3210	NYSE	HMY	Wed, Aug 26, 2009	9.27	9.32	8.91	9.06
3209	NYSE	HMY	Tue, Aug 25, 2009	9.42	9.43	9.23	9.37
3208	NYSE	HMY	Mon, Aug 24, 2009	9.24	9.35	9.00	9.05
3207	NYSE	HMY	Fri, Aug 21, 2009	9.45	9.51	9.32	9.38
3206	NYSE	HMY	Thu, Aug 20, 2009	9.11	9.27	9.08	9.23
3205	NYSE	HMY	Wed, Aug 19, 2009	9.09	9.35	9.09	9.26
3204	NYSE	HMY	Tue, Aug 18, 2009	9.25	9.34	9.09	9.14
3203	NYSE	HMY	Mon, Aug 17, 2009	8.99	9.17	8.81	8.99
3202	NYSE	HMY	Fri, Aug 14, 2009	9.44	9.51	9.06	9.11
3201	NYSE	HMY	Thu, Aug 13, 2009	9.55	9.59	9.35	9.49
3200	NYSE	HMY	Wed, Aug 12, 2009	9.02	9.28	8.96	9.13
3199	NYSE	HMY	Tue, Aug 11, 2009	8.99	9.00	8.82	8.93
3198	NYSE	HMY	Mon, Aug 10, 2009	9.18	9.18	8.87	8.99
3197	NYSE	HMY	Fri, Aug 7, 2009	9.50	9.51	9.10	9.17
3196	NYSE	HMY	Thu, Aug 6, 2009	9.62	9.65	9.32	9.47
3195	NYSE	HMY	Wed, Aug 5, 2009	9.51	9.74	9.38	9.62
3194	NYSE	HMY	Tue, Aug 4, 2009	9.42	9.65	9.33	9.49
3193	NYSE	HMY	Mon, Aug 3, 2009	9.54	9.56	9.30	9.34
3192	NYSE	HMY	Fri, Jul 31, 2009	9.01	9.33	8.89	9.26
3191	NYSE	HMY	Thu, Jul 30, 2009	8.97	9.06	8.86	8.87
3190	NYSE	HMY	Wed, Jul 29, 2009	8.84	8.88	8.63	8.66
3189	NYSE	HMY	Tue, Jul 28, 2009	8.86	8.98	8.70	8.91
3188	NYSE	HMY	Mon, Jul 27, 2009	9.26	9.33	9.13	9.19
3187	NYSE	HMY	Fri, Jul 24, 2009	9.31	9.48	9.27	9.40
3186	NYSE	HMY	Thu, Jul 23, 2009	9.36	9.75	9.36	9.52
3185	NYSE	HMY	Wed, Jul 22, 2009	9.31	9.49	9.20	9.34
3184	NYSE	HMY	Tue, Jul 21, 2009	9.59	9.64	8.93	9.24
3183	NYSE	HMY	Mon, Jul 20, 2009	9.56	9.68	9.48	9.56
3182	NYSE	HMY	Fri, Jul 17, 2009	9.09	9.29	9.00	9.20
3181	NYSE	HMY	Thu, Jul 16, 2009	9.21	9.22	9.06	9.20
3180	NYSE	HMY	Wed, Jul 15, 2009	9.26	9.35	9.20	9.26
3179	NYSE	HMY	Tue, Jul 14, 2009	8.92	9.00	8.78	8.85
3178	NYSE	HMY	Mon, Jul 13, 2009	8.54	8.77	8.34	8.76
3177	NYSE	HMY	Fri, Jul 10, 2009	8.51	8.64	8.41	8.50
3176	NYSE	HMY	Thu, Jul 9, 2009	8.82	8.96	8.59	8.61
3175	NYSE	HMY	Wed, Jul 8, 2009	8.93	9.03	8.51	8.68
3174	NYSE	HMY	Tue, Jul 7, 2009	9.04	9.25	9.00	9.00
3173	NYSE	HMY	Mon, Jul 6, 2009	9.09	9.24	8.81	8.98
3172	NYSE	HMY	Thu, Jul 2, 2009	9.71	9.76	9.50	9.66
3171	NYSE	HMY	Wed, Jul 1, 2009	10.43	10.50	10.27	10.35
3170	NYSE	HMY	Tue, Jun 30, 2009	10.77	10.83	10.29	10.32
3169	NYSE	HMY	Mon, Jun 29, 2009	10.88	10.93	10.64	10.75
3168	NYSE	HMY	Fri, Jun 26, 2009	11.12	11.15	10.77	10.81
3167	NYSE	HMY	Thu, Jun 25, 2009	10.76	11.19	10.70	11.17
3166	NYSE	HMY	Wed, Jun 24, 2009	10.48	10.85	10.43	10.65
3165	NYSE	HMY	Tue, Jun 23, 2009	10.01	10.34	9.83	10.24
3164	NYSE	HMY	Mon, Jun 22, 2009	10.60	10.70	10.15	10.17
3163	NYSE	HMY	Fri, Jun 19, 2009	10.74	11.26	10.63	11.20
3162	NYSE	HMY	Thu, Jun 18, 2009	10.27	10.92	10.25	10.63
3161	NYSE	HMY	Wed, Jun 17, 2009	10.32	10.59	10.03	10.54
3160	NYSE	HMY	Tue, Jun 16, 2009	10.69	10.78	10.20	10.41
3159	NYSE	HMY	Mon, Jun 15, 2009	10.41	10.58	10.28	10.44
3158	NYSE	HMY	Fri, Jun 12, 2009	10.49	10.57	10.36	10.48
3157	NYSE	HMY	Thu, Jun 11, 2009	10.62	11.03	10.55	10.75
3156	NYSE	HMY	Wed, Jun 10, 2009	11.05	11.07	10.53	10.70
3155	NYSE	HMY	Tue, Jun 9, 2009	11.14	11.16	10.75	10.76
3154	NYSE	HMY	Mon, Jun 8, 2009	10.75	10.91	10.50	10.91
3153	NYSE	HMY	Fri, Jun 5, 2009	11.21	11.35	10.87	11.01
3152	NYSE	HMY	Thu, Jun 4, 2009	11.52	11.76	11.31	11.63
3151	NYSE	HMY	Wed, Jun 3, 2009	11.71	11.75	11.16	11.39
3150	NYSE	HMY	Tue, Jun 2, 2009	11.81	12.05	11.73	11.99
3149	NYSE	HMY	Mon, Jun 1, 2009	12.09	12.10	11.55	11.60
3148	NYSE	HMY	Fri, May 29, 2009	12.25	12.39	11.84	12.10
3147	NYSE	HMY	Thu, May 28, 2009	11.68	11.94	11.65	11.91
3146	NYSE	HMY	Wed, May 27, 2009	11.67	11.72	11.32	11.37
3145	NYSE	HMY	Tue, May 26, 2009	11.28	11.80	11.25	11.69
3144	NYSE	HMY	Fri, May 22, 2009	11.65	11.81	11.41	11.56
3143	NYSE	HMY	Thu, May 21, 2009	10.79	11.54	10.54	11.42
3142	NYSE	HMY	Wed, May 20, 2009	10.80	11.02	10.67	10.76
3141	NYSE	HMY	Tue, May 19, 2009	10.39	10.93	10.36	10.68
3140	NYSE	HMY	Mon, May 18, 2009	10.53	10.81	10.21	10.60
3139	NYSE	HMY	Fri, May 15, 2009	10.67	10.93	10.47	10.63
3138	NYSE	HMY	Thu, May 14, 2009	10.42	10.76	10.17	10.61
3137	NYSE	HMY	Wed, May 13, 2009	10.87	11.05	10.36	10.43
3136	NYSE	HMY	Tue, May 12, 2009	10.54	10.91	10.50	10.90
3135	NYSE	HMY	Mon, May 11, 2009	10.11	10.46	9.95	10.40
3134	NYSE	HMY	Fri, May 8, 2009	10.06	10.25	9.84	10.12
3133	NYSE	HMY	Thu, May 7, 2009	10.33	10.40	9.81	9.98
3132	NYSE	HMY	Wed, May 6, 2009	9.96	10.33	9.80	10.22
3131	NYSE	HMY	Tue, May 5, 2009	9.46	9.52	9.23	9.45
3130	NYSE	HMY	Mon, May 4, 2009	9.52	9.73	9.16	9.40
3129	NYSE	HMY	Fri, May 1, 2009	9.47	9.47	9.25	9.33
3128	NYSE	HMY	Thu, Apr 30, 2009	9.42	9.52	9.23	9.32
3127	NYSE	HMY	Wed, Apr 29, 2009	9.75	9.95	9.58	9.75
3126	NYSE	HMY	Tue, Apr 28, 2009	9.58	9.79	9.43	9.66
3125	NYSE	HMY	Mon, Apr 27, 2009	9.50	9.79	9.48	9.60
3124	NYSE	HMY	Fri, Apr 24, 2009	9.73	9.83	9.56	9.76
3123	NYSE	HMY	Thu, Apr 23, 2009	8.75	9.33	8.68	9.10
3122	NYSE	HMY	Wed, Apr 22, 2009	8.51	8.70	8.40	8.54
3121	NYSE	HMY	Tue, Apr 21, 2009	8.75	8.82	8.29	8.50
3120	NYSE	HMY	Mon, Apr 20, 2009	8.51	8.80	8.43	8.47
3119	NYSE	HMY	Fri, Apr 17, 2009	8.86	8.90	8.06	8.17
3118	NYSE	HMY	Thu, Apr 16, 2009	9.24	9.31	8.74	8.76
3117	NYSE	HMY	Wed, Apr 15, 2009	9.20	9.39	9.15	9.26
3116	NYSE	HMY	Tue, Apr 14, 2009	9.27	9.31	8.94	9.00
3115	NYSE	HMY	Mon, Apr 13, 2009	9.35	9.45	9.21	9.32
3114	NYSE	HMY	Thu, Apr 9, 2009	9.39	9.47	9.00	9.07
3113	NYSE	HMY	Wed, Apr 8, 2009	9.50	9.55	9.18	9.30
3112	NYSE	HMY	Tue, Apr 7, 2009	9.50	9.68	9.20	9.34
3111	NYSE	HMY	Mon, Apr 6, 2009	9.33	9.38	9.09	9.24
3110	NYSE	HMY	Fri, Apr 3, 2009	10.53	10.58	9.66	9.77
3109	NYSE	HMY	Thu, Apr 2, 2009	11.18	11.32	10.82	10.94
3108	NYSE	HMY	Wed, Apr 1, 2009	11.07	11.60	10.97	11.54
3107	NYSE	HMY	Tue, Mar 31, 2009	11.11	11.11	10.56	10.94
3106	NYSE	HMY	Mon, Mar 30, 2009	10.83	11.19	10.72	10.89
3105	NYSE	HMY	Fri, Mar 27, 2009	11.46	11.54	11.21	11.35
3104	NYSE	HMY	Thu, Mar 26, 2009	11.79	11.85	11.58	11.66
3103	NYSE	HMY	Wed, Mar 25, 2009	11.22	11.59	11.10	11.53
3102	NYSE	HMY	Tue, Mar 24, 2009	11.61	11.65	11.38	11.45
3101	NYSE	HMY	Mon, Mar 23, 2009	12.18	12.25	11.66	11.75
3100	NYSE	HMY	Fri, Mar 20, 2009	11.97	12.27	11.84	12.12
3099	NYSE	HMY	Thu, Mar 19, 2009	11.88	12.32	11.76	12.15
3098	NYSE	HMY	Wed, Mar 18, 2009	10.94	11.86	10.52	11.80
3097	NYSE	HMY	Tue, Mar 17, 2009	11.16	11.31	10.97	11.21
3096	NYSE	HMY	Mon, Mar 16, 2009	11.18	11.63	11.18	11.46
3095	NYSE	HMY	Fri, Mar 13, 2009	11.26	11.33	10.78	11.08
3094	NYSE	HMY	Thu, Mar 12, 2009	11.21	11.45	11.20	11.42
3093	NYSE	HMY	Wed, Mar 11, 2009	10.83	11.27	10.74	11.07
3092	NYSE	HMY	Tue, Mar 10, 2009	10.94	10.96	10.41	10.47
3091	NYSE	HMY	Mon, Mar 9, 2009	11.34	11.34	10.80	10.98
3090	NYSE	HMY	Fri, Mar 6, 2009	11.28	11.75	11.28	11.41
3089	NYSE	HMY	Thu, Mar 5, 2009	10.83	11.46	10.58	11.34
3088	NYSE	HMY	Wed, Mar 4, 2009	11.53	11.53	10.92	11.04
3087	NYSE	HMY	Tue, Mar 3, 2009	11.38	11.60	10.91	11.42
3086	NYSE	HMY	Mon, Mar 2, 2009	12.01	12.05	11.27	11.30
3085	NYSE	HMY	Fri, Feb 27, 2009	12.28	12.48	11.83	11.98
3084	NYSE	HMY	Thu, Feb 26, 2009	12.41	12.53	11.98	12.41
3083	NYSE	HMY	Wed, Feb 25, 2009	12.32	12.79	12.19	12.36
3082	NYSE	HMY	Tue, Feb 24, 2009	12.77	12.80	12.10	12.19
3081	NYSE	HMY	Mon, Feb 23, 2009	12.89	13.25	12.75	12.88
3080	NYSE	HMY	Fri, Feb 20, 2009	12.75	13.19	12.64	13.05
3079	NYSE	HMY	Thu, Feb 19, 2009	12.93	12.95	12.62	12.73
3078	NYSE	HMY	Wed, Feb 18, 2009	12.46	13.12	12.24	13.06
3077	NYSE	HMY	Tue, Feb 17, 2009	12.01	12.57	11.92	12.55
3076	NYSE	HMY	Fri, Feb 13, 2009	11.82	12.25	11.77	12.02
3075	NYSE	HMY	Thu, Feb 12, 2009	11.93	12.23	11.72	12.20
3074	NYSE	HMY	Wed, Feb 11, 2009	11.48	12.61	11.36	12.38
3073	NYSE	HMY	Tue, Feb 10, 2009	11.62	11.68	10.94	11.09
3072	NYSE	HMY	Mon, Feb 9, 2009	11.65	11.67	11.17	11.31
3071	NYSE	HMY	Fri, Feb 6, 2009	11.47	12.00	11.41	11.97
3070	NYSE	HMY	Thu, Feb 5, 2009	11.75	11.75	11.19	11.49
3069	NYSE	HMY	Wed, Feb 4, 2009	11.45	11.72	11.33	11.57
3068	NYSE	HMY	Tue, Feb 3, 2009	11.86	11.94	11.37	11.60
3067	NYSE	HMY	Mon, Feb 2, 2009	11.38	11.79	11.25	11.51
3066	NYSE	HMY	Fri, Jan 30, 2009	11.90	12.25	11.45	11.80
3065	NYSE	HMY	Thu, Jan 29, 2009	11.07	11.93	11.01	11.85
3064	NYSE	HMY	Wed, Jan 28, 2009	11.11	11.33	10.86	11.28
3063	NYSE	HMY	Tue, Jan 27, 2009	11.55	11.63	11.17	11.32
3062	NYSE	HMY	Mon, Jan 26, 2009	11.50	11.67	11.19	11.32
3061	NYSE	HMY	Fri, Jan 23, 2009	10.10	11.23	10.05	11.11
3060	NYSE	HMY	Thu, Jan 22, 2009	9.73	10.55	9.65	10.38
3059	NYSE	HMY	Wed, Jan 21, 2009	9.80	10.16	9.56	10.14
3058	NYSE	HMY	Tue, Jan 20, 2009	10.03	10.38	9.74	9.85
3057	NYSE	HMY	Fri, Jan 16, 2009	9.71	10.25	9.65	10.23
3056	NYSE	HMY	Thu, Jan 15, 2009	9.36	9.52	8.76	9.40
3055	NYSE	HMY	Wed, Jan 14, 2009	9.39	9.49	8.96	9.12
3054	NYSE	HMY	Tue, Jan 13, 2009	9.45	9.79	9.36	9.55
3053	NYSE	HMY	Mon, Jan 12, 2009	9.99	10.02	9.41	9.49
3052	NYSE	HMY	Fri, Jan 9, 2009	10.44	10.49	10.00	10.08
3051	NYSE	HMY	Thu, Jan 8, 2009	10.50	10.69	10.29	10.36
3050	NYSE	HMY	Wed, Jan 7, 2009	10.79	10.82	9.93	10.11
3049	NYSE	HMY	Tue, Jan 6, 2009	10.29	11.14	10.23	10.84
3048	NYSE	HMY	Mon, Jan 5, 2009	10.39	10.67	10.16	10.40
3047	NYSE	HMY	Fri, Jan 2, 2009	10.97	11.12	10.61	10.69
3046	NYSE	HMY	Wed, Dec 31, 2008	10.40	11.13	10.24	10.97
3045	NYSE	HMY	Tue, Dec 30, 2008	10.17	10.68	10.08	10.42
3044	NYSE	HMY	Mon, Dec 29, 2008	10.56	10.73	10.23	10.46
3043	NYSE	HMY	Fri, Dec 26, 2008	9.77	10.67	9.63	10.42
3042	NYSE	HMY	Wed, Dec 24, 2008	9.64	9.88	9.38	9.70
3041	NYSE	HMY	Tue, Dec 23, 2008	9.34	9.77	9.20	9.74
3040	NYSE	HMY	Mon, Dec 22, 2008	9.58	9.61	9.04	9.18
3039	NYSE	HMY	Fri, Dec 19, 2008	8.83	9.16	8.56	8.95
3038	NYSE	HMY	Thu, Dec 18, 2008	10.25	10.30	8.97	9.14
3037	NYSE	HMY	Wed, Dec 17, 2008	10.36	10.81	10.18	10.30
3036	NYSE	HMY	Tue, Dec 16, 2008	9.90	10.74	9.90	10.68
3035	NYSE	HMY	Mon, Dec 15, 2008	9.80	10.44	9.73	10.17
3034	NYSE	HMY	Fri, Dec 12, 2008	9.86	10.17	9.77	10.15
3033	NYSE	HMY	Thu, Dec 11, 2008	10.07	10.59	9.66	9.84
3032	NYSE	HMY	Wed, Dec 10, 2008	9.78	10.34	9.77	10.21
3031	NYSE	HMY	Tue, Dec 9, 2008	9.32	9.87	9.26	9.43
3030	NYSE	HMY	Mon, Dec 8, 2008	9.16	9.88	9.12	9.72
3029	NYSE	HMY	Fri, Dec 5, 2008	8.26	8.90	7.87	8.90
3028	NYSE	HMY	Thu, Dec 4, 2008	8.32	8.85	8.23	8.34
3027	NYSE	HMY	Wed, Dec 3, 2008	8.08	8.71	7.99	8.57
3026	NYSE	HMY	Tue, Dec 2, 2008	7.95	8.17	7.56	8.17
3025	NYSE	HMY	Mon, Dec 1, 2008	8.14	8.14	7.22	7.25
3024	NYSE	HMY	Fri, Nov 28, 2008	8.67	8.72	8.30	8.64
3023	NYSE	HMY	Wed, Nov 26, 2008	8.27	8.77	8.25	8.67
3022	NYSE	HMY	Tue, Nov 25, 2008	8.63	8.70	8.02	8.31
3021	NYSE	HMY	Mon, Nov 24, 2008	8.05	8.59	7.70	8.07
3020	NYSE	HMY	Fri, Nov 21, 2008	6.35	7.23	6.14	7.16
3019	NYSE	HMY	Thu, Nov 20, 2008	6.01	6.12	5.49	5.58
3018	NYSE	HMY	Wed, Nov 19, 2008	6.45	6.82	6.00	6.03
3017	NYSE	HMY	Tue, Nov 18, 2008	6.16	6.41	6.03	6.21
3016	NYSE	HMY	Mon, Nov 17, 2008	6.24	6.48	6.05	6.12
3015	NYSE	HMY	Fri, Nov 14, 2008	6.65	6.83	6.19	6.24
3014	NYSE	HMY	Thu, Nov 13, 2008	6.12	6.64	5.47	6.61
3013	NYSE	HMY	Wed, Nov 12, 2008	6.49	6.57	5.94	6.01
3012	NYSE	HMY	Tue, Nov 11, 2008	6.82	6.90	6.46	6.58
3011	NYSE	HMY	Mon, Nov 10, 2008	7.11	7.18	6.86	7.04
3010	NYSE	HMY	Fri, Nov 7, 2008	6.66	7.01	6.65	6.89
3009	NYSE	HMY	Thu, Nov 6, 2008	7.21	7.44	6.52	6.54
3008	NYSE	HMY	Wed, Nov 5, 2008	7.28	7.51	7.06	7.08
3007	NYSE	HMY	Tue, Nov 4, 2008	7.43	7.78	7.43	7.66
3006	NYSE	HMY	Mon, Nov 3, 2008	7.42	7.68	7.30	7.30
3005	NYSE	HMY	Fri, Oct 31, 2008	7.27	7.64	7.12	7.31
3004	NYSE	HMY	Thu, Oct 30, 2008	8.00	8.00	7.24	7.53
3003	NYSE	HMY	Wed, Oct 29, 2008	7.23	7.83	7.18	7.83
3002	NYSE	HMY	Tue, Oct 28, 2008	6.50	7.54	6.47	7.51
3001	NYSE	HMY	Mon, Oct 27, 2008	6.23	6.78	6.05	6.16
3000	NYSE	HMY	Fri, Oct 24, 2008	5.83	6.76	5.71	6.57
2999	NYSE	HMY	Thu, Oct 23, 2008	6.59	6.74	5.90	6.16
2998	NYSE	HMY	Wed, Oct 22, 2008	7.10	7.17	6.07	6.20
2997	NYSE	HMY	Tue, Oct 21, 2008	7.65	7.78	7.02	7.13
2996	NYSE	HMY	Mon, Oct 20, 2008	8.01	8.34	7.88	8.33
2995	NYSE	HMY	Fri, Oct 17, 2008	8.19	9.26	7.75	7.97
2994	NYSE	HMY	Thu, Oct 16, 2008	9.45	9.53	7.90	8.52
2993	NYSE	HMY	Wed, Oct 15, 2008	9.68	9.90	8.73	9.04
2992	NYSE	HMY	Tue, Oct 14, 2008	10.09	10.43	9.80	10.03
2991	NYSE	HMY	Mon, Oct 13, 2008	10.16	10.16	9.46	10.03
2990	NYSE	HMY	Fri, Oct 10, 2008	10.26	10.39	8.79	9.26
2989	NYSE	HMY	Thu, Oct 9, 2008	10.12	10.16	9.49	9.55
2988	NYSE	HMY	Wed, Oct 8, 2008	8.78	10.81	8.75	10.66
2987	NYSE	HMY	Tue, Oct 7, 2008	8.43	8.62	7.88	7.91
2986	NYSE	HMY	Mon, Oct 6, 2008	8.21	8.32	7.12	7.74
2985	NYSE	HMY	Fri, Oct 3, 2008	7.97	8.44	7.72	8.06
2984	NYSE	HMY	Thu, Oct 2, 2008	9.16	9.20	7.79	7.80
2983	NYSE	HMY	Wed, Oct 1, 2008	9.72	10.04	9.43	9.60
2982	NYSE	HMY	Tue, Sep 30, 2008	9.95	10.10	9.63	9.68
2981	NYSE	HMY	Mon, Sep 29, 2008	10.02	10.23	9.40	9.53
2980	NYSE	HMY	Fri, Sep 26, 2008	10.29	10.77	10.04	10.15
2979	NYSE	HMY	Thu, Sep 25, 2008	10.24	10.54	10.13	10.28
2978	NYSE	HMY	Wed, Sep 24, 2008	10.18	10.41	10.14	10.30
2977	NYSE	HMY	Tue, Sep 23, 2008	10.50	10.54	10.11	10.18
2976	NYSE	HMY	Mon, Sep 22, 2008	9.95	10.59	9.85	10.46
2975	NYSE	HMY	Fri, Sep 19, 2008	8.98	9.72	8.98	9.38
2974	NYSE	HMY	Thu, Sep 18, 2008	9.63	10.00	9.44	9.67
2973	NYSE	HMY	Wed, Sep 17, 2008	7.78	9.57	7.55	9.17
2972	NYSE	HMY	Tue, Sep 16, 2008	7.53	8.24	7.52	8.17
2971	NYSE	HMY	Mon, Sep 15, 2008	7.56	7.91	7.55	7.73
2970	NYSE	HMY	Fri, Sep 12, 2008	7.09	7.93	6.91	7.67
2969	NYSE	HMY	Thu, Sep 11, 2008	6.72	7.08	6.54	6.80
2968	NYSE	HMY	Wed, Sep 10, 2008	6.90	7.00	6.56	6.89
2967	NYSE	HMY	Tue, Sep 9, 2008	7.23	7.24	6.38	6.39
2966	NYSE	HMY	Mon, Sep 8, 2008	7.80	8.12	7.40	7.44
2965	NYSE	HMY	Fri, Sep 5, 2008	7.74	7.82	7.44	7.76
2964	NYSE	HMY	Thu, Sep 4, 2008	7.90	8.00	7.58	7.59
2963	NYSE	HMY	Wed, Sep 3, 2008	7.90	8.08	7.75	7.79
2962	NYSE	HMY	Tue, Sep 2, 2008	8.00	8.14	7.94	7.98
2961	NYSE	HMY	Fri, Aug 29, 2008	8.79	8.83	8.63	8.71
2960	NYSE	HMY	Thu, Aug 28, 2008	8.93	8.97	8.71	8.81
2959	NYSE	HMY	Wed, Aug 27, 2008	8.64	8.70	8.52	8.66
2958	NYSE	HMY	Tue, Aug 26, 2008	8.14	8.49	8.13	8.45
2957	NYSE	HMY	Mon, Aug 25, 2008	8.38	8.48	8.30	8.37
2956	NYSE	HMY	Fri, Aug 22, 2008	8.29	8.43	8.20	8.40
2955	NYSE	HMY	Thu, Aug 21, 2008	8.16	8.51	7.99	8.51
2954	NYSE	HMY	Wed, Aug 20, 2008	7.88	8.07	7.79	7.88
2953	NYSE	HMY	Tue, Aug 19, 2008	7.29	7.86	7.22	7.85
2952	NYSE	HMY	Mon, Aug 18, 2008	7.75	7.79	7.47	7.52
2951	NYSE	HMY	Fri, Aug 15, 2008	7.58	7.75	7.49	7.62
2950	NYSE	HMY	Thu, Aug 14, 2008	8.22	8.27	7.77	7.82
2949	NYSE	HMY	Wed, Aug 13, 2008	7.86	8.24	7.84	8.24
2948	NYSE	HMY	Tue, Aug 12, 2008	7.62	7.82	7.53	7.77
2947	NYSE	HMY	Mon, Aug 11, 2008	8.28	8.36	7.61	7.76
2946	NYSE	HMY	Fri, Aug 8, 2008	8.48	8.64	8.31	8.33
2945	NYSE	HMY	Thu, Aug 7, 2008	9.32	9.34	9.14	9.20
2944	NYSE	HMY	Wed, Aug 6, 2008	9.32	9.42	9.25	9.25
2943	NYSE	HMY	Tue, Aug 5, 2008	9.44	9.49	9.26	9.27
2942	NYSE	HMY	Mon, Aug 4, 2008	10.02	10.05	9.47	9.54
2941	NYSE	HMY	Fri, Aug 1, 2008	10.42	10.67	10.26	10.28
2940	NYSE	HMY	Thu, Jul 31, 2008	10.82	10.96	10.71	10.81
2939	NYSE	HMY	Wed, Jul 30, 2008	10.34	10.53	10.26	10.51
2938	NYSE	HMY	Tue, Jul 29, 2008	10.58	10.66	10.40	10.45
2937	NYSE	HMY	Mon, Jul 28, 2008	10.50	10.65	10.42	10.57
2936	NYSE	HMY	Fri, Jul 25, 2008	10.40	10.53	10.30	10.51
2935	NYSE	HMY	Thu, Jul 24, 2008	10.69	10.76	10.37	10.38
2934	NYSE	HMY	Wed, Jul 23, 2008	11.11	11.15	10.67	10.77
2933	NYSE	HMY	Tue, Jul 22, 2008	11.73	11.84	11.31	11.40
2932	NYSE	HMY	Mon, Jul 21, 2008	11.87	12.03	11.77	11.97
2931	NYSE	HMY	Fri, Jul 18, 2008	12.12	12.13	11.71	11.71
2930	NYSE	HMY	Thu, Jul 17, 2008	12.37	12.62	12.13	12.27
2929	NYSE	HMY	Wed, Jul 16, 2008	12.37	12.56	12.19	12.22
2928	NYSE	HMY	Tue, Jul 15, 2008	12.65	12.70	12.23	12.35
2927	NYSE	HMY	Mon, Jul 14, 2008	12.14	12.57	12.14	12.51
2926	NYSE	HMY	Fri, Jul 11, 2008	11.63	12.43	11.46	12.19
2925	NYSE	HMY	Thu, Jul 10, 2008	11.27	11.47	11.03	11.34
2924	NYSE	HMY	Wed, Jul 9, 2008	11.40	11.66	11.14	11.22
2923	NYSE	HMY	Tue, Jul 8, 2008	11.47	11.55	11.14	11.35
2922	NYSE	HMY	Mon, Jul 7, 2008	11.57	11.69	11.45	11.48
2921	NYSE	HMY	Thu, Jul 3, 2008	12.16	12.24	11.89	11.98
2920	NYSE	HMY	Wed, Jul 2, 2008	12.40	12.44	12.06	12.12
2919	NYSE	HMY	Tue, Jul 1, 2008	12.03	12.56	11.95	12.38
2918	NYSE	HMY	Mon, Jun 30, 2008	12.23	12.36	11.97	12.25
2917	NYSE	HMY	Fri, Jun 27, 2008	12.04	12.40	11.83	12.30
2916	NYSE	HMY	Thu, Jun 26, 2008	11.18	11.43	11.18	11.29
2915	NYSE	HMY	Wed, Jun 25, 2008	10.76	10.83	10.45	10.78
2914	NYSE	HMY	Tue, Jun 24, 2008	10.62	10.95	10.56	10.82
2913	NYSE	HMY	Mon, Jun 23, 2008	10.81	10.83	10.59	10.77
2912	NYSE	HMY	Fri, Jun 20, 2008	11.24	11.29	10.91	11.10
2911	NYSE	HMY	Thu, Jun 19, 2008	11.42	11.48	11.27	11.27
2910	NYSE	HMY	Wed, Jun 18, 2008	11.11	11.20	10.90	11.11
2909	NYSE	HMY	Tue, Jun 17, 2008	11.24	11.37	11.14	11.34
2908	NYSE	HMY	Mon, Jun 16, 2008	11.25	11.46	11.16	11.35
2907	NYSE	HMY	Fri, Jun 13, 2008	10.85	11.12	10.85	11.11
2906	NYSE	HMY	Thu, Jun 12, 2008	11.00	11.26	10.92	11.04
2905	NYSE	HMY	Wed, Jun 11, 2008	11.15	11.25	11.02	11.06
2904	NYSE	HMY	Tue, Jun 10, 2008	11.64	11.65	11.26	11.31
2903	NYSE	HMY	Mon, Jun 9, 2008	12.03	12.29	11.97	12.13
2902	NYSE	HMY	Fri, Jun 6, 2008	11.78	12.10	11.62	12.00
2901	NYSE	HMY	Thu, Jun 5, 2008	11.51	11.92	11.48	11.89
2900	NYSE	HMY	Wed, Jun 4, 2008	11.49	11.73	11.39	11.54
2899	NYSE	HMY	Tue, Jun 3, 2008	11.69	11.70	11.48	11.48
2898	NYSE	HMY	Mon, Jun 2, 2008	11.73	11.80	11.50	11.57
2897	NYSE	HMY	Fri, May 30, 2008	11.97	11.98	11.77	11.90
2896	NYSE	HMY	Thu, May 29, 2008	11.84	12.16	11.84	11.93
2895	NYSE	HMY	Wed, May 28, 2008	12.05	12.22	11.90	12.16
2894	NYSE	HMY	Tue, May 27, 2008	12.31	12.51	12.06	12.10
2893	NYSE	HMY	Fri, May 23, 2008	13.05	13.17	12.83	12.86
2892	NYSE	HMY	Thu, May 22, 2008	12.97	13.20	13.00	13.09
2891	NYSE	HMY	Wed, May 21, 2008	12.58	12.95	12.55	12.61
2890	NYSE	HMY	Tue, May 20, 2008	12.65	12.79	12.55	12.79
2889	NYSE	HMY	Mon, May 19, 2008	12.79	12.99	12.70	12.93
2888	NYSE	HMY	Fri, May 16, 2008	12.63	12.87	12.43	12.55
2887	NYSE	HMY	Thu, May 15, 2008	12.36	12.62	12.32	12.62
2886	NYSE	HMY	Wed, May 14, 2008	12.42	12.60	12.25	12.26
2885	NYSE	HMY	Tue, May 13, 2008	12.44	12.73	12.32	12.62
2884	NYSE	HMY	Mon, May 12, 2008	12.38	12.55	12.29	12.55
2883	NYSE	HMY	Fri, May 9, 2008	12.34	12.49	12.17	12.34
2882	NYSE	HMY	Thu, May 8, 2008	11.84	12.40	11.82	12.40
2881	NYSE	HMY	Wed, May 7, 2008	11.80	11.88	11.45	11.59
2880	NYSE	HMY	Tue, May 6, 2008	11.89	12.08	11.86	12.03
2879	NYSE	HMY	Mon, May 5, 2008	11.82	11.90	11.66	11.87
2878	NYSE	HMY	Fri, May 2, 2008	11.51	11.68	11.16	11.53
2877	NYSE	HMY	Thu, May 1, 2008	11.25	11.61	11.20	11.46
2876	NYSE	HMY	Wed, Apr 30, 2008	11.37	11.70	11.36	11.69
2875	NYSE	HMY	Tue, Apr 29, 2008	11.53	11.60	11.20	11.22
2874	NYSE	HMY	Mon, Apr 28, 2008	11.95	12.12	11.75	11.94
2873	NYSE	HMY	Fri, Apr 25, 2008	11.75	12.00	11.66	11.89
2872	NYSE	HMY	Thu, Apr 24, 2008	11.77	12.02	11.57	11.76
2871	NYSE	HMY	Wed, Apr 23, 2008	12.15	12.29	11.92	11.94
2870	NYSE	HMY	Tue, Apr 22, 2008	12.32	12.50	12.18	12.36
2869	NYSE	HMY	Mon, Apr 21, 2008	11.98	12.12	11.65	11.82
2868	NYSE	HMY	Fri, Apr 18, 2008	11.80	12.49	11.80	11.99
2867	NYSE	HMY	Thu, Apr 17, 2008	11.98	12.06	11.76	11.99
2866	NYSE	HMY	Wed, Apr 16, 2008	11.24	12.13	11.30	11.92
2865	NYSE	HMY	Tue, Apr 15, 2008	11.46	11.48	11.00	11.10
2864	NYSE	HMY	Mon, Apr 14, 2008	11.36	11.53	11.21	11.36
2863	NYSE	HMY	Fri, Apr 11, 2008	11.47	11.58	11.31	11.41
2862	NYSE	HMY	Thu, Apr 10, 2008	11.47	11.49	11.09	11.25
2861	NYSE	HMY	Wed, Apr 9, 2008	11.48	11.55	11.25	11.39
2860	NYSE	HMY	Tue, Apr 8, 2008	11.33	11.54	11.22	11.27
2859	NYSE	HMY	Mon, Apr 7, 2008	11.54	11.75	11.46	11.50
2858	NYSE	HMY	Fri, Apr 4, 2008	11.74	11.83	11.58	11.64
2857	NYSE	HMY	Thu, Apr 3, 2008	11.89	12.17	11.81	12.06
2856	NYSE	HMY	Wed, Apr 2, 2008	11.72	12.15	11.69	12.14
2855	NYSE	HMY	Tue, Apr 1, 2008	11.43	11.64	11.29	11.51
2854	NYSE	HMY	Mon, Mar 31, 2008	12.20	12.27	11.66	11.84
2853	NYSE	HMY	Fri, Mar 28, 2008	12.19	12.32	11.99	12.08
2852	NYSE	HMY	Thu, Mar 27, 2008	12.70	12.72	12.31	12.42
2851	NYSE	HMY	Wed, Mar 26, 2008	12.50	12.57	12.13	12.52
2850	NYSE	HMY	Tue, Mar 25, 2008	12.01	12.27	11.98	12.22
2849	NYSE	HMY	Mon, Mar 24, 2008	11.88	12.48	11.84	11.87
2848	NYSE	HMY	Thu, Mar 20, 2008	11.97	12.25	11.71	11.89
2847	NYSE	HMY	Wed, Mar 19, 2008	13.10	13.11	12.18	12.28
2846	NYSE	HMY	Tue, Mar 18, 2008	13.93	13.93	13.17	13.24
2845	NYSE	HMY	Mon, Mar 17, 2008	13.69	14.22	13.56	14.01
2844	NYSE	HMY	Fri, Mar 14, 2008	14.32	14.56	13.89	14.43
2843	NYSE	HMY	Thu, Mar 13, 2008	13.96	14.20	13.87	14.06
2842	NYSE	HMY	Wed, Mar 12, 2008	13.34	13.89	13.34	13.70
2841	NYSE	HMY	Tue, Mar 11, 2008	13.53	13.54	13.23	13.54
2840	NYSE	HMY	Mon, Mar 10, 2008	13.57	13.64	12.93	12.95
2839	NYSE	HMY	Fri, Mar 7, 2008	14.00	14.02	13.41	13.47
2838	NYSE	HMY	Thu, Mar 6, 2008	13.72	13.88	13.43	13.48
2837	NYSE	HMY	Wed, Mar 5, 2008	13.16	13.32	12.90	13.32
2836	NYSE	HMY	Tue, Mar 4, 2008	13.46	13.50	12.77	12.98
2835	NYSE	HMY	Mon, Mar 3, 2008	13.02	13.29	12.65	13.22
2834	NYSE	HMY	Fri, Feb 29, 2008	12.45	12.47	12.01	12.14
2833	NYSE	HMY	Thu, Feb 28, 2008	12.80	12.84	12.36	12.64
2832	NYSE	HMY	Wed, Feb 27, 2008	12.50	13.06	12.50	12.93
2831	NYSE	HMY	Tue, Feb 26, 2008	12.05	12.43	12.05	12.43
2830	NYSE	HMY	Mon, Feb 25, 2008	12.16	12.38	11.93	12.37
2829	NYSE	HMY	Fri, Feb 22, 2008	12.20	12.25	11.80	12.17
2828	NYSE	HMY	Thu, Feb 21, 2008	12.10	12.32	11.85	11.96
2827	NYSE	HMY	Wed, Feb 20, 2008	11.20	11.86	11.15	11.84
2826	NYSE	HMY	Tue, Feb 19, 2008	10.88	11.24	10.79	11.11
2825	NYSE	HMY	Fri, Feb 15, 2008	10.31	10.36	9.95	10.11
2824	NYSE	HMY	Thu, Feb 14, 2008	9.79	10.14	9.73	9.98
2823	NYSE	HMY	Wed, Feb 13, 2008	9.61	9.64	9.34	9.52
2822	NYSE	HMY	Tue, Feb 12, 2008	9.92	9.97	9.53	9.57
2821	NYSE	HMY	Mon, Feb 11, 2008	9.62	9.87	9.51	9.74
2820	NYSE	HMY	Fri, Feb 8, 2008	9.83	10.00	9.76	9.94
2819	NYSE	HMY	Thu, Feb 7, 2008	9.83	10.16	9.78	9.96
2818	NYSE	HMY	Wed, Feb 6, 2008	9.80	9.90	9.55	9.59
2817	NYSE	HMY	Tue, Feb 5, 2008	9.58	9.75	9.49	9.52
2816	NYSE	HMY	Mon, Feb 4, 2008	9.80	9.94	9.77	9.79
2815	NYSE	HMY	Fri, Feb 1, 2008	9.81	9.97	9.67	9.77
2814	NYSE	HMY	Thu, Jan 31, 2008	9.79	10.24	9.76	10.11
2813	NYSE	HMY	Wed, Jan 30, 2008	10.33	10.46	10.12	10.19
2812	NYSE	HMY	Tue, Jan 29, 2008	10.48	10.53	10.32	10.34
2811	NYSE	HMY	Mon, Jan 28, 2008	10.11	10.35	10.07	10.28
2810	NYSE	HMY	Fri, Jan 25, 2008	10.78	11.05	10.63	10.87
2809	NYSE	HMY	Thu, Jan 24, 2008	11.45	11.77	11.45	11.74
2808	NYSE	HMY	Wed, Jan 23, 2008	10.73	11.32	10.49	11.32
2807	NYSE	HMY	Tue, Jan 22, 2008	10.59	11.51	10.41	11.44
2806	NYSE	HMY	Fri, Jan 18, 2008	11.19	11.49	10.51	11.06
2805	NYSE	HMY	Thu, Jan 17, 2008	11.62	11.62	10.93	10.98
2804	NYSE	HMY	Wed, Jan 16, 2008	12.02	12.16	11.26	11.35
2803	NYSE	HMY	Tue, Jan 15, 2008	12.53	12.84	12.26	12.42
2802	NYSE	HMY	Mon, Jan 14, 2008	13.11	13.11	12.73	12.86
2801	NYSE	HMY	Fri, Jan 11, 2008	12.62	12.95	12.57	12.65
2800	NYSE	HMY	Thu, Jan 10, 2008	11.90	12.43	11.89	12.36
2799	NYSE	HMY	Wed, Jan 9, 2008	12.15	12.34	11.95	12.17
2798	NYSE	HMY	Tue, Jan 8, 2008	12.01	12.53	11.53	11.96
2797	NYSE	HMY	Mon, Jan 7, 2008	11.80	11.88	11.26	11.63
2796	NYSE	HMY	Fri, Jan 4, 2008	11.51	11.84	11.46	11.63
2795	NYSE	HMY	Thu, Jan 3, 2008	11.01	11.77	10.94	11.58
2794	NYSE	HMY	Wed, Jan 2, 2008	10.42	10.82	10.27	10.75
2793	NYSE	HMY	Mon, Dec 31, 2007	10.56	10.56	10.24	10.31
2792	NYSE	HMY	Fri, Dec 28, 2007	10.63	10.76	10.54	10.63
2791	NYSE	HMY	Thu, Dec 27, 2007	10.58	10.77	10.53	10.62
2790	NYSE	HMY	Wed, Dec 26, 2007	10.14	10.53	10.14	10.38
2789	NYSE	HMY	Mon, Dec 24, 2007	10.06	10.17	10.05	10.15
2788	NYSE	HMY	Fri, Dec 21, 2007	9.89	10.06	9.56	10.00
2787	NYSE	HMY	Thu, Dec 20, 2007	9.53	9.57	9.38	9.52
2786	NYSE	HMY	Wed, Dec 19, 2007	9.59	9.69	9.47	9.50
2785	NYSE	HMY	Tue, Dec 18, 2007	9.68	9.78	9.44	9.77
2784	NYSE	HMY	Mon, Dec 17, 2007	9.69	9.69	9.35	9.46
2783	NYSE	HMY	Fri, Dec 14, 2007	9.72	9.97	9.70	9.70
2782	NYSE	HMY	Thu, Dec 13, 2007	10.18	10.41	9.95	10.15
2781	NYSE	HMY	Wed, Dec 12, 2007	10.72	10.80	10.30	10.50
2780	NYSE	HMY	Tue, Dec 11, 2007	10.90	11.24	10.58	10.59
2779	NYSE	HMY	Mon, Dec 10, 2007	10.63	10.85	10.63	10.85
2778	NYSE	HMY	Fri, Dec 7, 2007	10.84	10.88	10.60	10.85
2777	NYSE	HMY	Thu, Dec 6, 2007	10.59	10.97	10.59	10.97
2776	NYSE	HMY	Wed, Dec 5, 2007	10.72	10.72	10.36	10.54
2775	NYSE	HMY	Tue, Dec 4, 2007	10.63	10.67	10.20	10.44
2774	NYSE	HMY	Mon, Dec 3, 2007	10.56	10.69	10.51	10.60
2773	NYSE	HMY	Fri, Nov 30, 2007	10.83	10.90	10.37	10.44
2772	NYSE	HMY	Thu, Nov 29, 2007	10.46	10.67	10.43	10.47
2771	NYSE	HMY	Wed, Nov 28, 2007	9.93	10.40	9.85	10.40
2770	NYSE	HMY	Tue, Nov 27, 2007	10.02	10.02	9.70	9.92
2769	NYSE	HMY	Mon, Nov 26, 2007	10.33	10.33	9.71	9.74
2768	NYSE	HMY	Fri, Nov 23, 2007	10.28	10.31	10.00	10.31
2767	NYSE	HMY	Wed, Nov 21, 2007	9.86	9.86	9.61	9.74
2766	NYSE	HMY	Tue, Nov 20, 2007	10.09	10.33	9.70	10.09
2765	NYSE	HMY	Mon, Nov 19, 2007	10.08	10.19	9.95	10.06
2764	NYSE	HMY	Fri, Nov 16, 2007	10.29	10.54	10.11	10.33
2763	NYSE	HMY	Thu, Nov 15, 2007	10.56	10.64	10.15	10.24
2762	NYSE	HMY	Wed, Nov 14, 2007	10.99	11.01	10.75	10.79
2761	NYSE	HMY	Tue, Nov 13, 2007	10.51	10.62	10.27	10.61
2760	NYSE	HMY	Mon, Nov 12, 2007	10.57	10.77	10.32	10.40
2759	NYSE	HMY	Fri, Nov 9, 2007	11.09	11.35	10.89	11.15
2758	NYSE	HMY	Thu, Nov 8, 2007	11.60	11.79	11.26	11.45
2757	NYSE	HMY	Wed, Nov 7, 2007	11.53	11.73	11.13	11.21
2756	NYSE	HMY	Tue, Nov 6, 2007	11.32	11.38	11.11	11.38
2755	NYSE	HMY	Mon, Nov 5, 2007	10.94	11.08	10.76	11.05
2754	NYSE	HMY	Fri, Nov 2, 2007	10.73	11.18	10.69	11.18
2753	NYSE	HMY	Thu, Nov 1, 2007	11.01	11.03	10.75	10.80
2752	NYSE	HMY	Wed, Oct 31, 2007	10.95	11.35	10.79	11.20
2751	NYSE	HMY	Tue, Oct 30, 2007	10.65	10.85	10.55	10.80
2750	NYSE	HMY	Mon, Oct 29, 2007	10.65	10.80	10.62	10.75
2749	NYSE	HMY	Fri, Oct 26, 2007	10.42	10.87	10.41	10.70
2748	NYSE	HMY	Thu, Oct 25, 2007	10.06	10.26	10.05	10.25
2747	NYSE	HMY	Wed, Oct 24, 2007	10.02	10.06	9.80	10.06
2746	NYSE	HMY	Tue, Oct 23, 2007	9.99	10.01	9.85	10.00
2745	NYSE	HMY	Mon, Oct 22, 2007	9.58	9.68	9.41	9.63
2744	NYSE	HMY	Fri, Oct 19, 2007	9.77	9.77	9.49	9.58
2743	NYSE	HMY	Thu, Oct 18, 2007	9.72	9.75	9.51	9.65
2742	NYSE	HMY	Wed, Oct 17, 2007	9.96	9.96	9.55	9.62
2741	NYSE	HMY	Tue, Oct 16, 2007	9.89	10.03	9.75	9.75
2740	NYSE	HMY	Mon, Oct 15, 2007	10.31	10.33	9.75	9.91
2739	NYSE	HMY	Fri, Oct 12, 2007	10.39	10.39	10.08	10.12
2738	NYSE	HMY	Thu, Oct 11, 2007	10.05	10.55	9.94	10.16
2737	NYSE	HMY	Wed, Oct 10, 2007	10.37	10.42	10.02	10.19
2736	NYSE	HMY	Tue, Oct 9, 2007	10.27	10.45	10.24	10.31
2735	NYSE	HMY	Mon, Oct 8, 2007	10.53	10.66	10.29	10.39
2734	NYSE	HMY	Fri, Oct 5, 2007	10.95	10.99	10.70	10.79
2733	NYSE	HMY	Thu, Oct 4, 2007	10.75	10.78	10.51	10.76
2732	NYSE	HMY	Wed, Oct 3, 2007	11.08	11.09	10.27	10.46
2731	NYSE	HMY	Tue, Oct 2, 2007	11.29	11.48	11.06	11.07
2730	NYSE	HMY	Mon, Oct 1, 2007	11.76	11.90	11.61	11.90
2729	NYSE	HMY	Fri, Sep 28, 2007	12.17	12.21	11.77	11.91
2728	NYSE	HMY	Thu, Sep 27, 2007	12.19	12.35	12.05	12.11
2727	NYSE	HMY	Wed, Sep 26, 2007	12.18	12.24	11.97	12.09
2726	NYSE	HMY	Tue, Sep 25, 2007	12.06	12.20	11.94	12.18
2725	NYSE	HMY	Mon, Sep 24, 2007	12.10	12.36	12.10	12.15
2724	NYSE	HMY	Fri, Sep 21, 2007	12.09	12.33	11.78	12.31
2723	NYSE	HMY	Thu, Sep 20, 2007	12.09	12.30	11.96	12.22
2722	NYSE	HMY	Wed, Sep 19, 2007	11.56	11.85	11.50	11.78
2721	NYSE	HMY	Tue, Sep 18, 2007	11.30	11.74	10.95	11.61
2720	NYSE	HMY	Mon, Sep 17, 2007	11.27	11.32	11.03	11.13
2719	NYSE	HMY	Fri, Sep 14, 2007	11.00	11.31	10.97	11.21
2718	NYSE	HMY	Thu, Sep 13, 2007	11.22	11.24	11.03	11.13
2717	NYSE	HMY	Wed, Sep 12, 2007	10.90	11.16	10.83	11.05
2716	NYSE	HMY	Tue, Sep 11, 2007	10.51	10.69	10.32	10.66
2715	NYSE	HMY	Mon, Sep 10, 2007	10.63	10.67	10.32	10.43
2714	NYSE	HMY	Fri, Sep 7, 2007	10.31	10.31	10.10	10.19
2713	NYSE	HMY	Thu, Sep 6, 2007	9.69	9.92	9.48	9.86
2712	NYSE	HMY	Wed, Sep 5, 2007	9.58	9.69	9.31	9.33
2711	NYSE	HMY	Tue, Sep 4, 2007	9.07	9.65	8.97	9.50
2710	NYSE	HMY	Fri, Aug 31, 2007	9.12	9.14	8.95	8.95
2709	NYSE	HMY	Thu, Aug 30, 2007	8.91	9.18	8.87	9.04
2708	NYSE	HMY	Wed, Aug 29, 2007	9.05	9.14	8.89	9.14
2707	NYSE	HMY	Tue, Aug 28, 2007	9.03	9.32	8.92	8.96
2706	NYSE	HMY	Mon, Aug 27, 2007	9.24	9.27	8.96	8.96
2705	NYSE	HMY	Fri, Aug 24, 2007	8.71	9.07	8.60	9.01
2704	NYSE	HMY	Thu, Aug 23, 2007	8.60	8.69	8.46	8.48
2703	NYSE	HMY	Wed, Aug 22, 2007	8.87	9.00	8.78	8.94
2702	NYSE	HMY	Tue, Aug 21, 2007	8.75	8.83	8.60	8.77
2701	NYSE	HMY	Mon, Aug 20, 2007	8.96	9.12	8.61	8.97
2700	NYSE	HMY	Fri, Aug 17, 2007	9.12	9.29	8.82	8.98
2699	NYSE	HMY	Thu, Aug 16, 2007	9.30	9.34	8.41	8.82
2698	NYSE	HMY	Wed, Aug 15, 2007	9.41	9.66	9.33	9.44
2697	NYSE	HMY	Tue, Aug 14, 2007	9.70	9.80	9.41	9.43
2696	NYSE	HMY	Mon, Aug 13, 2007	9.96	10.05	9.80	9.95
2695	NYSE	HMY	Fri, Aug 10, 2007	9.37	10.05	9.37	9.87
2694	NYSE	HMY	Thu, Aug 9, 2007	9.76	9.89	9.58	9.65
2693	NYSE	HMY	Wed, Aug 8, 2007	9.90	10.07	9.87	10.06
2692	NYSE	HMY	Tue, Aug 7, 2007	9.41	9.75	8.91	9.45
2691	NYSE	HMY	Mon, Aug 6, 2007	12.30	12.47	10.87	11.02
2690	NYSE	HMY	Fri, Aug 3, 2007	13.92	13.99	13.46	13.47
2689	NYSE	HMY	Thu, Aug 2, 2007	13.61	14.10	13.58	13.97
2688	NYSE	HMY	Wed, Aug 1, 2007	13.55	13.79	13.42	13.63
2687	NYSE	HMY	Tue, Jul 31, 2007	14.00	14.26	13.76	13.84
2686	NYSE	HMY	Mon, Jul 30, 2007	13.44	14.08	13.30	14.04
2685	NYSE	HMY	Fri, Jul 27, 2007	13.62	13.89	13.28	13.36
2684	NYSE	HMY	Thu, Jul 26, 2007	13.96	14.12	13.53	13.92
2683	NYSE	HMY	Wed, Jul 25, 2007	14.71	14.80	14.15	14.47
2682	NYSE	HMY	Tue, Jul 24, 2007	15.09	15.24	14.71	14.83
2681	NYSE	HMY	Mon, Jul 23, 2007	15.19	15.27	15.13	15.19
2680	NYSE	HMY	Fri, Jul 20, 2007	15.02	15.12	14.86	15.02
2679	NYSE	HMY	Thu, Jul 19, 2007	15.01	15.10	14.80	15.05
2678	NYSE	HMY	Wed, Jul 18, 2007	14.70	14.93	14.61	14.91
2677	NYSE	HMY	Tue, Jul 17, 2007	14.83	14.93	14.77	14.85
2676	NYSE	HMY	Mon, Jul 16, 2007	14.92	15.00	14.83	14.88
2675	NYSE	HMY	Fri, Jul 13, 2007	14.88	15.05	14.77	14.99
2674	NYSE	HMY	Thu, Jul 12, 2007	14.62	14.95	14.58	14.93
2673	NYSE	HMY	Wed, Jul 11, 2007	14.53	14.57	14.36	14.53
2672	NYSE	HMY	Tue, Jul 10, 2007	14.56	14.76	14.51	14.55
2671	NYSE	HMY	Mon, Jul 9, 2007	14.80	14.91	14.66	14.68
2670	NYSE	HMY	Fri, Jul 6, 2007	14.33	14.82	14.27	14.71
2669	NYSE	HMY	Thu, Jul 5, 2007	14.17	14.41	14.05	14.37
2668	NYSE	HMY	Tue, Jul 3, 2007	14.60	14.60	14.32	14.36
2667	NYSE	HMY	Mon, Jul 2, 2007	14.50	14.62	14.32	14.57
2666	NYSE	HMY	Fri, Jun 29, 2007	14.40	14.43	14.14	14.27
2665	NYSE	HMY	Thu, Jun 28, 2007	14.40	14.45	14.23	14.32
2664	NYSE	HMY	Wed, Jun 27, 2007	13.93	14.34	13.93	14.34
2663	NYSE	HMY	Tue, Jun 26, 2007	14.45	14.53	14.18	14.24
2662	NYSE	HMY	Mon, Jun 25, 2007	14.53	14.75	14.31	14.54
2661	NYSE	HMY	Fri, Jun 22, 2007	14.69	14.74	14.56	14.58
2660	NYSE	HMY	Thu, Jun 21, 2007	14.64	14.70	14.45	14.64
2659	NYSE	HMY	Wed, Jun 20, 2007	14.75	14.77	14.50	14.50
2658	NYSE	HMY	Tue, Jun 19, 2007	14.30	14.45	14.18	14.44
2657	NYSE	HMY	Mon, Jun 18, 2007	14.35	14.48	14.18	14.26
2656	NYSE	HMY	Fri, Jun 15, 2007	14.06	14.11	13.90	13.90
2655	NYSE	HMY	Thu, Jun 14, 2007	13.53	13.71	13.52	13.62
2654	NYSE	HMY	Wed, Jun 13, 2007	13.27	13.54	13.23	13.47
2653	NYSE	HMY	Tue, Jun 12, 2007	13.36	13.47	13.15	13.20
2652	NYSE	HMY	Mon, Jun 11, 2007	13.71	14.01	13.57	13.74
2651	NYSE	HMY	Fri, Jun 8, 2007	13.64	13.79	13.35	13.75
2650	NYSE	HMY	Thu, Jun 7, 2007	14.21	14.33	13.69	13.69
2649	NYSE	HMY	Wed, Jun 6, 2007	14.48	14.52	14.10	14.20
2648	NYSE	HMY	Tue, Jun 5, 2007	14.67	14.83	14.60	14.76
2647	NYSE	HMY	Mon, Jun 4, 2007	14.89	14.93	14.74	14.83
2646	NYSE	HMY	Fri, Jun 1, 2007	14.99	15.20	14.91	15.17
2645	NYSE	HMY	Thu, May 31, 2007	14.75	14.98	14.64	14.93
2644	NYSE	HMY	Wed, May 30, 2007	14.48	14.77	14.43	14.76
2643	NYSE	HMY	Tue, May 29, 2007	15.03	15.12	14.70	14.87
2642	NYSE	HMY	Fri, May 25, 2007	14.94	15.04	14.81	15.03
2641	NYSE	HMY	Thu, May 24, 2007	15.40	15.42	14.83	14.87
2640	NYSE	HMY	Wed, May 23, 2007	15.51	15.83	15.42	15.54
2639	NYSE	HMY	Tue, May 22, 2007	15.37	15.59	15.12	15.15
2638	NYSE	HMY	Mon, May 21, 2007	14.97	15.45	14.93	15.24
2637	NYSE	HMY	Fri, May 18, 2007	14.96	15.08	14.85	15.03
2636	NYSE	HMY	Thu, May 17, 2007	14.77	14.97	14.74	14.85
2635	NYSE	HMY	Wed, May 16, 2007	15.33	15.35	14.91	15.20
2634	NYSE	HMY	Tue, May 15, 2007	15.40	15.80	15.29	15.45
2633	NYSE	HMY	Mon, May 14, 2007	15.80	16.69	15.33	15.61
2632	NYSE	HMY	Fri, May 11, 2007	15.48	15.74	15.48	15.73
2631	NYSE	HMY	Thu, May 10, 2007	15.83	15.86	15.24	15.45
2630	NYSE	HMY	Wed, May 9, 2007	16.11	16.18	15.87	16.11
2629	NYSE	HMY	Tue, May 8, 2007	16.28	16.33	16.02	16.18
2628	NYSE	HMY	Mon, May 7, 2007	16.50	16.64	16.47	16.51
2627	NYSE	HMY	Fri, May 4, 2007	16.24	16.41	16.15	16.32
2626	NYSE	HMY	Thu, May 3, 2007	15.93	16.26	15.89	16.21
2625	NYSE	HMY	Wed, May 2, 2007	15.74	16.11	15.63	16.10
2624	NYSE	HMY	Tue, May 1, 2007	15.70	15.92	15.52	15.77
2623	NYSE	HMY	Mon, Apr 30, 2007	16.03	16.14	15.85	15.88
2622	NYSE	HMY	Fri, Apr 27, 2007	16.15	16.32	16.10	16.24
2621	NYSE	HMY	Thu, Apr 26, 2007	16.32	16.35	16.04	16.12
2620	NYSE	HMY	Wed, Apr 25, 2007	16.50	16.70	16.26	16.58
2619	NYSE	HMY	Tue, Apr 24, 2007	16.37	16.38	16.10	16.34
2618	NYSE	HMY	Mon, Apr 23, 2007	16.31	16.39	16.24	16.37
2617	NYSE	HMY	Fri, Apr 20, 2007	16.11	16.33	16.11	16.24
2616	NYSE	HMY	Thu, Apr 19, 2007	15.94	16.10	15.64	15.84
2615	NYSE	HMY	Wed, Apr 18, 2007	16.40	16.40	16.17	16.24
2614	NYSE	HMY	Tue, Apr 17, 2007	16.36	16.70	16.21	16.44
2613	NYSE	HMY	Mon, Apr 16, 2007	16.25	16.34	16.17	16.30
2612	NYSE	HMY	Fri, Apr 13, 2007	15.86	16.09	15.81	16.05
2611	NYSE	HMY	Thu, Apr 12, 2007	15.61	15.78	15.45	15.78
2610	NYSE	HMY	Wed, Apr 11, 2007	16.25	16.29	15.42	15.56
2609	NYSE	HMY	Tue, Apr 10, 2007	15.82	15.90	15.72	15.78
2608	NYSE	HMY	Mon, Apr 9, 2007	15.69	15.69	15.34	15.49
2607	NYSE	HMY	Thu, Apr 5, 2007	15.62	15.75	15.46	15.52
2606	NYSE	HMY	Wed, Apr 4, 2007	15.18	15.49	15.11	15.45
2605	NYSE	HMY	Tue, Apr 3, 2007	14.55	15.08	14.52	14.99
2604	NYSE	HMY	Mon, Apr 2, 2007	14.07	14.31	13.99	14.31
2603	NYSE	HMY	Fri, Mar 30, 2007	13.97	14.14	13.89	13.90
2602	NYSE	HMY	Thu, Mar 29, 2007	13.92	13.97	13.55	13.73
2601	NYSE	HMY	Wed, Mar 28, 2007	13.99	13.99	13.76	13.95
2600	NYSE	HMY	Tue, Mar 27, 2007	14.17	14.24	13.89	13.96
2599	NYSE	HMY	Mon, Mar 26, 2007	14.41	14.46	14.20	14.37
2598	NYSE	HMY	Fri, Mar 23, 2007	14.44	14.58	14.33	14.48
2597	NYSE	HMY	Thu, Mar 22, 2007	14.64	14.65	14.45	14.54
2596	NYSE	HMY	Wed, Mar 21, 2007	14.40	14.71	14.19	14.69
2595	NYSE	HMY	Tue, Mar 20, 2007	14.34	14.35	14.11	14.21
2594	NYSE	HMY	Mon, Mar 19, 2007	14.02	14.24	14.01	14.08
2593	NYSE	HMY	Fri, Mar 16, 2007	13.77	13.94	13.49	13.72
2592	NYSE	HMY	Thu, Mar 15, 2007	13.38	13.65	13.27	13.63
2591	NYSE	HMY	Wed, Mar 14, 2007	13.21	13.36	13.01	13.27
2590	NYSE	HMY	Tue, Mar 13, 2007	13.40	13.46	13.18	13.20
2589	NYSE	HMY	Mon, Mar 12, 2007	13.43	13.64	13.31	13.49
2588	NYSE	HMY	Fri, Mar 9, 2007	13.76	13.80	13.34	13.42
2587	NYSE	HMY	Thu, Mar 8, 2007	13.56	13.62	13.41	13.48
2586	NYSE	HMY	Wed, Mar 7, 2007	13.17	13.57	13.17	13.30
2585	NYSE	HMY	Tue, Mar 6, 2007	13.32	13.52	13.24	13.44
2584	NYSE	HMY	Mon, Mar 5, 2007	12.82	13.34	12.80	13.06
2583	NYSE	HMY	Fri, Mar 2, 2007	13.40	13.73	13.33	13.39
2582	NYSE	HMY	Thu, Mar 1, 2007	13.43	13.94	12.99	13.80
2581	NYSE	HMY	Wed, Feb 28, 2007	13.62	13.92	13.33	13.84
2580	NYSE	HMY	Tue, Feb 27, 2007	13.86	13.98	13.22	13.38
2579	NYSE	HMY	Mon, Feb 26, 2007	14.40	14.43	14.14	14.30
2578	NYSE	HMY	Fri, Feb 23, 2007	14.46	14.47	14.02	14.13
2577	NYSE	HMY	Thu, Feb 22, 2007	13.99	14.15	13.85	13.99
2576	NYSE	HMY	Wed, Feb 21, 2007	13.14	13.83	13.14	13.76
2575	NYSE	HMY	Tue, Feb 20, 2007	13.11	13.29	13.06	13.18
2574	NYSE	HMY	Fri, Feb 16, 2007	13.38	13.56	13.36	13.49
2573	NYSE	HMY	Thu, Feb 15, 2007	13.71	13.75	13.50	13.71
2572	NYSE	HMY	Wed, Feb 14, 2007	13.47	13.69	13.35	13.52
2571	NYSE	HMY	Tue, Feb 13, 2007	13.31	13.40	13.20	13.29
2570	NYSE	HMY	Mon, Feb 12, 2007	13.16	13.49	13.07	13.16
2569	NYSE	HMY	Fri, Feb 9, 2007	13.22	13.48	13.13	13.16
2568	NYSE	HMY	Thu, Feb 8, 2007	12.98	13.29	12.83	13.29
2567	NYSE	HMY	Wed, Feb 7, 2007	13.14	13.23	13.05	13.17
2566	NYSE	HMY	Tue, Feb 6, 2007	13.50	13.50	13.19	13.31
2565	NYSE	HMY	Mon, Feb 5, 2007	13.05	13.17	12.99	13.05
2564	NYSE	HMY	Fri, Feb 2, 2007	13.19	13.32	12.89	13.16
2563	NYSE	HMY	Thu, Feb 1, 2007	13.65	13.79	13.47	13.64
2562	NYSE	HMY	Wed, Jan 31, 2007	13.19	13.59	13.16	13.39
2561	NYSE	HMY	Tue, Jan 30, 2007	13.34	13.47	13.23	13.41
2560	NYSE	HMY	Mon, Jan 29, 2007	13.24	13.65	13.23	13.26
2559	NYSE	HMY	Fri, Jan 26, 2007	13.73	13.85	13.55	13.70
2558	NYSE	HMY	Thu, Jan 25, 2007	14.16	14.40	13.68	13.76
2557	NYSE	HMY	Wed, Jan 24, 2007	13.85	14.04	13.59	14.04
2556	NYSE	HMY	Tue, Jan 23, 2007	13.39	13.87	13.38	13.80
2555	NYSE	HMY	Mon, Jan 22, 2007	13.21	13.47	13.11	13.28
2554	NYSE	HMY	Fri, Jan 19, 2007	13.42	13.47	13.24	13.43
2553	NYSE	HMY	Thu, Jan 18, 2007	13.43	13.62	13.03	13.17
2552	NYSE	HMY	Wed, Jan 17, 2007	12.92	13.37	12.91	13.20
2551	NYSE	HMY	Tue, Jan 16, 2007	13.29	13.34	13.14	13.20
2550	NYSE	HMY	Fri, Jan 12, 2007	13.22	13.56	13.17	13.48
2549	NYSE	HMY	Thu, Jan 11, 2007	13.10	13.48	13.10	13.22
2548	NYSE	HMY	Wed, Jan 10, 2007	12.85	13.26	12.85	13.09
2547	NYSE	HMY	Tue, Jan 9, 2007	13.47	13.59	13.20	13.46
2546	NYSE	HMY	Mon, Jan 8, 2007	14.01	14.10	13.85	14.04
2545	NYSE	HMY	Fri, Jan 5, 2007	14.48	14.53	13.95	14.27
2544	NYSE	HMY	Thu, Jan 4, 2007	14.91	15.17	14.71	14.82
2543	NYSE	HMY	Wed, Jan 3, 2007	15.90	15.97	15.22	15.27
2542	NYSE	HMY	Fri, Dec 29, 2006	15.79	15.79	15.48	15.75
2541	NYSE	HMY	Thu, Dec 28, 2006	15.87	15.97	15.70	15.79
2540	NYSE	HMY	Wed, Dec 27, 2006	15.67	15.73	15.46	15.68
2539	NYSE	HMY	Tue, Dec 26, 2006	15.59	15.74	15.29	15.35
2538	NYSE	HMY	Fri, Dec 22, 2006	15.60	15.61	15.30	15.36
2537	NYSE	HMY	Thu, Dec 21, 2006	15.78	15.82	15.25	15.25
2536	NYSE	HMY	Wed, Dec 20, 2006	16.05	16.09	15.65	15.65
2535	NYSE	HMY	Tue, Dec 19, 2006	15.60	16.01	15.55	15.98
2534	NYSE	HMY	Mon, Dec 18, 2006	15.86	15.92	15.52	15.55
2533	NYSE	HMY	Fri, Dec 15, 2006	15.92	16.09	15.64	15.95
2532	NYSE	HMY	Thu, Dec 14, 2006	15.70	15.98	15.62	15.95
2531	NYSE	HMY	Wed, Dec 13, 2006	15.47	15.93	15.42	15.75
2530	NYSE	HMY	Tue, Dec 12, 2006	15.36	15.52	15.07	15.33
2529	NYSE	HMY	Mon, Dec 11, 2006	15.20	15.54	15.13	15.50
2528	NYSE	HMY	Fri, Dec 8, 2006	15.80	15.89	15.36	15.39
2527	NYSE	HMY	Thu, Dec 7, 2006	15.94	16.02	15.69	15.85
2526	NYSE	HMY	Wed, Dec 6, 2006	16.19	16.25	15.85	15.90
2525	NYSE	HMY	Tue, Dec 5, 2006	16.69	16.78	16.15	16.39
2524	NYSE	HMY	Mon, Dec 4, 2006	16.62	16.75	16.41	16.68
2523	NYSE	HMY	Fri, Dec 1, 2006	16.98	17.03	16.37	16.54
2522	NYSE	HMY	Thu, Nov 30, 2006	17.02	17.07	16.82	16.96
2521	NYSE	HMY	Wed, Nov 29, 2006	16.96	17.00	16.64	16.92
2520	NYSE	HMY	Tue, Nov 28, 2006	16.76	17.26	16.59	17.21
2519	NYSE	HMY	Mon, Nov 27, 2006	16.89	16.99	16.64	16.82
2518	NYSE	HMY	Fri, Nov 24, 2006	16.20	16.71	16.20	16.48
2517	NYSE	HMY	Wed, Nov 22, 2006	15.94	16.03	15.66	15.80
2516	NYSE	HMY	Tue, Nov 21, 2006	15.43	15.67	15.35	15.66
2515	NYSE	HMY	Mon, Nov 20, 2006	15.30	15.34	14.84	15.02
2514	NYSE	HMY	Fri, Nov 17, 2006	14.69	14.93	14.51	14.83
2513	NYSE	HMY	Thu, Nov 16, 2006	15.57	15.70	14.92	14.92
2512	NYSE	HMY	Wed, Nov 15, 2006	15.25	15.74	15.18	15.60
2511	NYSE	HMY	Tue, Nov 14, 2006	15.68	15.85	15.29	15.52
2510	NYSE	HMY	Mon, Nov 13, 2006	15.18	15.69	15.15	15.65
2509	NYSE	HMY	Fri, Nov 10, 2006	15.85	15.92	15.55	15.68
2508	NYSE	HMY	Thu, Nov 9, 2006	15.70	16.03	15.37	15.98
2507	NYSE	HMY	Wed, Nov 8, 2006	15.62	15.66	15.16	15.34
2506	NYSE	HMY	Tue, Nov 7, 2006	15.90	15.93	15.54	15.67
2505	NYSE	HMY	Mon, Nov 6, 2006	15.78	16.09	15.58	15.58
2504	NYSE	HMY	Fri, Nov 3, 2006	15.85	16.01	15.70	15.83
2503	NYSE	HMY	Thu, Nov 2, 2006	15.50	16.02	15.48	15.72
2502	NYSE	HMY	Wed, Nov 1, 2006	15.95	15.99	15.42	15.55
2501	NYSE	HMY	Tue, Oct 31, 2006	14.95	15.54	14.90	15.54
2500	NYSE	HMY	Mon, Oct 30, 2006	14.62	14.89	14.54	14.55
2499	NYSE	HMY	Fri, Oct 27, 2006	14.90	14.97	14.50	14.52
2498	NYSE	HMY	Thu, Oct 26, 2006	15.21	15.25	14.86	14.90
2497	NYSE	HMY	Wed, Oct 25, 2006	14.57	15.33	14.57	15.25
2496	NYSE	HMY	Tue, Oct 24, 2006	14.05	14.71	14.01	14.57
2495	NYSE	HMY	Mon, Oct 23, 2006	14.01	14.44	13.95	14.42
2494	NYSE	HMY	Fri, Oct 20, 2006	14.51	14.60	14.17	14.17
2493	NYSE	HMY	Thu, Oct 19, 2006	14.23	14.62	14.19	14.59
2492	NYSE	HMY	Wed, Oct 18, 2006	14.30	14.42	14.02	14.08
2491	NYSE	HMY	Tue, Oct 17, 2006	14.40	14.40	13.99	14.30
2490	NYSE	HMY	Mon, Oct 16, 2006	14.40	14.46	14.04	14.46
2489	NYSE	HMY	Fri, Oct 13, 2006	14.38	14.38	14.17	14.31
2488	NYSE	HMY	Thu, Oct 12, 2006	13.80	14.38	13.80	14.34
2487	NYSE	HMY	Wed, Oct 11, 2006	13.91	14.10	13.79	13.79
2486	NYSE	HMY	Tue, Oct 10, 2006	13.75	14.17	13.73	13.99
2485	NYSE	HMY	Mon, Oct 9, 2006	13.95	14.08	13.77	13.85
2484	NYSE	HMY	Fri, Oct 6, 2006	13.69	14.00	13.35	13.79
2483	NYSE	HMY	Thu, Oct 5, 2006	13.53	14.25	13.45	14.01
2482	NYSE	HMY	Wed, Oct 4, 2006	13.01	13.60	12.83	13.58
2481	NYSE	HMY	Tue, Oct 3, 2006	13.11	13.21	12.81	12.81
2480	NYSE	HMY	Mon, Oct 2, 2006	13.35	13.57	13.35	13.44
2479	NYSE	HMY	Fri, Sep 29, 2006	13.00	13.18	12.92	12.93
2478	NYSE	HMY	Thu, Sep 28, 2006	13.39	13.48	13.29	13.35
2477	NYSE	HMY	Wed, Sep 27, 2006	13.35	13.45	12.90	13.39
2476	NYSE	HMY	Tue, Sep 26, 2006	12.86	13.27	12.84	13.27
2475	NYSE	HMY	Mon, Sep 25, 2006	12.41	12.75	12.22	12.68
2474	NYSE	HMY	Fri, Sep 22, 2006	12.38	12.67	12.30	12.65
2473	NYSE	HMY	Thu, Sep 21, 2006	12.29	12.30	11.95	12.03
2472	NYSE	HMY	Wed, Sep 20, 2006	12.23	12.27	12.01	12.05
2471	NYSE	HMY	Tue, Sep 19, 2006	12.40	12.54	12.10	12.10
2470	NYSE	HMY	Mon, Sep 18, 2006	12.29	12.70	12.16	12.70
2469	NYSE	HMY	Fri, Sep 15, 2006	12.20	12.34	11.91	12.25
2468	NYSE	HMY	Thu, Sep 14, 2006	12.40	12.42	11.93	11.99
2467	NYSE	HMY	Wed, Sep 13, 2006	12.40	12.63	12.25	12.42
2466	NYSE	HMY	Tue, Sep 12, 2006	12.33	12.48	12.05	12.22
2465	NYSE	HMY	Mon, Sep 11, 2006	12.50	12.56	12.10	12.20
2464	NYSE	HMY	Fri, Sep 8, 2006	13.00	13.13	12.80	12.99
2463	NYSE	HMY	Thu, Sep 7, 2006	13.63	13.73	13.38	13.48
2462	NYSE	HMY	Wed, Sep 6, 2006	14.34	14.54	14.22	14.22
2461	NYSE	HMY	Tue, Sep 5, 2006	14.37	14.56	14.21	14.50
2460	NYSE	HMY	Fri, Sep 1, 2006	13.75	14.09	13.59	13.95
2459	NYSE	HMY	Thu, Aug 31, 2006	13.90	14.00	13.59	13.75
2458	NYSE	HMY	Wed, Aug 30, 2006	13.75	14.12	13.68	14.00
2457	NYSE	HMY	Tue, Aug 29, 2006	13.69	13.74	13.43	13.69
2456	NYSE	HMY	Mon, Aug 28, 2006	14.06	14.06	13.69	13.73
2455	NYSE	HMY	Fri, Aug 25, 2006	14.07	14.10	13.85	13.90
2454	NYSE	HMY	Thu, Aug 24, 2006	14.10	14.28	13.77	13.81
2453	NYSE	HMY	Wed, Aug 23, 2006	14.60	14.65	14.10	14.10
2452	NYSE	HMY	Tue, Aug 22, 2006	14.47	14.47	14.22	14.47
2451	NYSE	HMY	Mon, Aug 21, 2006	13.86	14.44	13.76	14.44
2450	NYSE	HMY	Fri, Aug 18, 2006	13.49	13.69	13.23	13.66
2449	NYSE	HMY	Thu, Aug 17, 2006	14.16	14.16	13.62	13.65
2448	NYSE	HMY	Wed, Aug 16, 2006	14.00	14.14	13.91	14.02
2447	NYSE	HMY	Tue, Aug 15, 2006	13.56	13.66	13.38	13.56
2446	NYSE	HMY	Mon, Aug 14, 2006	13.28	13.47	13.13	13.21
2445	NYSE	HMY	Fri, Aug 11, 2006	13.78	13.87	13.31	13.31
2444	NYSE	HMY	Thu, Aug 10, 2006	13.61	13.79	13.46	13.66
2443	NYSE	HMY	Wed, Aug 9, 2006	13.80	14.06	13.63	13.76
2442	NYSE	HMY	Tue, Aug 8, 2006	13.58	13.88	13.55	13.71
2441	NYSE	HMY	Mon, Aug 7, 2006	13.99	14.02	13.57	13.88
2440	NYSE	HMY	Fri, Aug 4, 2006	14.59	14.59	13.86	13.95
2439	NYSE	HMY	Thu, Aug 3, 2006	14.28	14.28	13.94	14.12
2438	NYSE	HMY	Wed, Aug 2, 2006	14.63	14.72	14.20	14.50
2437	NYSE	HMY	Tue, Aug 1, 2006	14.00	14.35	13.90	14.30
2436	NYSE	HMY	Mon, Jul 31, 2006	14.48	14.55	14.20	14.30
2435	NYSE	HMY	Fri, Jul 28, 2006	14.30	14.65	14.29	14.65
2434	NYSE	HMY	Thu, Jul 27, 2006	14.99	14.99	14.03	14.20
2433	NYSE	HMY	Wed, Jul 26, 2006	14.38	14.76	14.13	14.59
2432	NYSE	HMY	Tue, Jul 25, 2006	13.95	14.42	13.76	14.38
2431	NYSE	HMY	Mon, Jul 24, 2006	13.62	14.12	13.38	14.08
2430	NYSE	HMY	Fri, Jul 21, 2006	14.64	14.70	13.70	13.75
2429	NYSE	HMY	Thu, Jul 20, 2006	15.19	15.25	14.34	14.34
2428	NYSE	HMY	Wed, Jul 19, 2006	14.55	15.50	14.55	15.49
2427	NYSE	HMY	Tue, Jul 18, 2006	15.31	15.38	14.52	14.79
2426	NYSE	HMY	Mon, Jul 17, 2006	15.50	15.69	14.96	14.96
2425	NYSE	HMY	Fri, Jul 14, 2006	15.79	15.89	15.38	15.66
2424	NYSE	HMY	Thu, Jul 13, 2006	15.91	16.02	15.45	15.45
2423	NYSE	HMY	Wed, Jul 12, 2006	16.42	16.60	16.13	16.28
2422	NYSE	HMY	Tue, Jul 11, 2006	16.11	16.47	15.92	16.47
2421	NYSE	HMY	Mon, Jul 10, 2006	15.80	16.09	15.57	15.82
2420	NYSE	HMY	Fri, Jul 7, 2006	16.46	16.50	15.99	15.99
2419	NYSE	HMY	Thu, Jul 6, 2006	16.18	16.55	16.15	16.40
2418	NYSE	HMY	Wed, Jul 5, 2006	16.88	16.88	15.97	16.03
2417	NYSE	HMY	Mon, Jul 3, 2006	16.57	17.10	16.48	17.10
2416	NYSE	HMY	Fri, Jun 30, 2006	15.76	16.38	15.70	16.29
2415	NYSE	HMY	Thu, Jun 29, 2006	14.49	15.61	14.47	15.56
2414	NYSE	HMY	Wed, Jun 28, 2006	14.43	14.55	14.12	14.43
2413	NYSE	HMY	Tue, Jun 27, 2006	14.86	14.94	14.26	14.31
2412	NYSE	HMY	Mon, Jun 26, 2006	14.94	14.95	14.66	14.93
2411	NYSE	HMY	Fri, Jun 23, 2006	13.74	14.83	13.74	14.70
2410	NYSE	HMY	Thu, Jun 22, 2006	14.00	14.55	13.96	14.42
2409	NYSE	HMY	Wed, Jun 21, 2006	12.80	13.96	12.80	13.96
2408	NYSE	HMY	Tue, Jun 20, 2006	12.71	13.18	12.57	13.06
2407	NYSE	HMY	Mon, Jun 19, 2006	13.04	13.05	12.57	12.57
2406	NYSE	HMY	Fri, Jun 16, 2006	13.20	13.36	12.89	13.16
2405	NYSE	HMY	Thu, Jun 15, 2006	13.05	13.29	12.76	13.27
2404	NYSE	HMY	Wed, Jun 14, 2006	12.63	12.79	12.14	12.52
2403	NYSE	HMY	Tue, Jun 13, 2006	12.23	12.74	11.90	12.22
2402	NYSE	HMY	Mon, Jun 12, 2006	13.55	13.69	12.92	12.94
2401	NYSE	HMY	Fri, Jun 9, 2006	13.85	13.96	13.34	13.41
2400	NYSE	HMY	Thu, Jun 8, 2006	13.09	13.47	12.60	13.40
2399	NYSE	HMY	Wed, Jun 7, 2006	13.60	14.29	13.50	13.53
2398	NYSE	HMY	Tue, Jun 6, 2006	14.18	14.38	13.85	14.13
2397	NYSE	HMY	Mon, Jun 5, 2006	14.73	14.93	14.13	14.21
2396	NYSE	HMY	Fri, Jun 2, 2006	14.35	14.61	14.08	14.44
2395	NYSE	HMY	Thu, Jun 1, 2006	13.58	14.23	13.50	14.17
2394	NYSE	HMY	Wed, May 31, 2006	14.34	14.44	14.14	14.34
2393	NYSE	HMY	Tue, May 30, 2006	14.49	14.70	13.78	13.80
2392	NYSE	HMY	Fri, May 26, 2006	14.11	14.43	13.90	14.24
2391	NYSE	HMY	Thu, May 25, 2006	13.86	14.47	13.63	14.46
2390	NYSE	HMY	Wed, May 24, 2006	13.80	13.94	13.12	13.44
2389	NYSE	HMY	Tue, May 23, 2006	13.89	14.68	13.89	14.20
2388	NYSE	HMY	Mon, May 22, 2006	13.40	13.40	12.87	13.29
2387	NYSE	HMY	Fri, May 19, 2006	13.52	13.94	13.25	13.75
2386	NYSE	HMY	Thu, May 18, 2006	14.02	14.24	13.60	13.70
2385	NYSE	HMY	Wed, May 17, 2006	14.53	14.71	13.50	13.57
2384	NYSE	HMY	Tue, May 16, 2006	14.35	14.42	13.48	13.88
2383	NYSE	HMY	Mon, May 15, 2006	14.29	14.56	13.87	14.05
2382	NYSE	HMY	Fri, May 12, 2006	16.31	16.50	14.90	15.36
2381	NYSE	HMY	Thu, May 11, 2006	17.00	17.01	16.13	16.21
2380	NYSE	HMY	Wed, May 10, 2006	16.50	16.85	16.37	16.82
2379	NYSE	HMY	Tue, May 9, 2006	15.90	16.87	15.90	16.81
2378	NYSE	HMY	Mon, May 8, 2006	15.54	15.93	15.38	15.85
2377	NYSE	HMY	Fri, May 5, 2006	16.93	17.01	16.05	16.21
2376	NYSE	HMY	Thu, May 4, 2006	16.50	17.22	16.30	17.11
2375	NYSE	HMY	Wed, May 3, 2006	17.20	17.25	16.44	16.72
2374	NYSE	HMY	Tue, May 2, 2006	16.80	16.94	16.50	16.94
2373	NYSE	HMY	Mon, May 1, 2006	17.00	17.00	16.45	16.65
2372	NYSE	HMY	Fri, Apr 28, 2006	16.25	16.84	16.17	16.80
2371	NYSE	HMY	Thu, Apr 27, 2006	16.15	16.67	16.03	16.04
2370	NYSE	HMY	Wed, Apr 26, 2006	16.21	16.78	15.95	16.70
2369	NYSE	HMY	Tue, Apr 25, 2006	16.46	16.55	15.96	16.27
2368	NYSE	HMY	Mon, Apr 24, 2006	16.41	16.84	16.31	16.63
2367	NYSE	HMY	Fri, Apr 21, 2006	16.44	16.88	16.20	16.74
2366	NYSE	HMY	Thu, Apr 20, 2006	17.49	17.50	15.80	15.83
2365	NYSE	HMY	Wed, Apr 19, 2006	16.55	17.76	16.54	17.55
2364	NYSE	HMY	Tue, Apr 18, 2006	16.32	16.53	16.08	16.51
2363	NYSE	HMY	Mon, Apr 17, 2006	15.90	16.22	15.77	16.14
2362	NYSE	HMY	Thu, Apr 13, 2006	15.39	15.56	15.20	15.56
2361	NYSE	HMY	Wed, Apr 12, 2006	15.06	15.35	14.96	15.34
2360	NYSE	HMY	Tue, Apr 11, 2006	15.85	15.89	14.75	14.79
2359	NYSE	HMY	Mon, Apr 10, 2006	15.63	15.65	15.23	15.36
2358	NYSE	HMY	Fri, Apr 7, 2006	15.33	15.53	15.11	15.18
2357	NYSE	HMY	Thu, Apr 6, 2006	16.20	16.28	15.40	16.11
2356	NYSE	HMY	Wed, Apr 5, 2006	16.55	16.56	15.97	16.17
2355	NYSE	HMY	Tue, Apr 4, 2006	16.45	16.55	16.19	16.36
2354	NYSE	HMY	Mon, Apr 3, 2006	16.15	16.59	16.14	16.39
2353	NYSE	HMY	Fri, Mar 31, 2006	15.99	16.22	15.61	15.88
2352	NYSE	HMY	Thu, Mar 30, 2006	16.47	16.56	16.11	16.27
2351	NYSE	HMY	Wed, Mar 29, 2006	15.16	15.83	15.16	15.83
2350	NYSE	HMY	Tue, Mar 28, 2006	15.51	15.60	15.10	15.10
2349	NYSE	HMY	Mon, Mar 27, 2006	15.74	15.87	15.48	15.76
2348	NYSE	HMY	Fri, Mar 24, 2006	14.85	15.36	14.81	15.36
2347	NYSE	HMY	Thu, Mar 23, 2006	14.27	14.65	14.20	14.65
2346	NYSE	HMY	Wed, Mar 22, 2006	14.16	14.24	13.99	14.13
2345	NYSE	HMY	Tue, Mar 21, 2006	13.92	14.11	13.65	13.89
2344	NYSE	HMY	Mon, Mar 20, 2006	14.38	14.55	13.92	13.92
2343	NYSE	HMY	Fri, Mar 17, 2006	14.25	14.36	13.93	14.03
2342	NYSE	HMY	Thu, Mar 16, 2006	14.42	14.47	13.90	13.99
2341	NYSE	HMY	Wed, Mar 15, 2006	14.30	14.38	14.06	14.27
2340	NYSE	HMY	Tue, Mar 14, 2006	13.47	13.81	13.42	13.76
2339	NYSE	HMY	Mon, Mar 13, 2006	13.25	13.45	13.07	13.27
2338	NYSE	HMY	Fri, Mar 10, 2006	12.35	13.14	12.25	12.97
2337	NYSE	HMY	Thu, Mar 9, 2006	12.95	13.26	12.76	12.90
2336	NYSE	HMY	Wed, Mar 8, 2006	12.65	12.94	12.46	12.82
2335	NYSE	HMY	Tue, Mar 7, 2006	13.09	13.48	13.09	13.25
2334	NYSE	HMY	Mon, Mar 6, 2006	13.95	14.36	13.50	13.63
2333	NYSE	HMY	Fri, Mar 3, 2006	14.37	14.60	14.20	14.33
2332	NYSE	HMY	Thu, Mar 2, 2006	14.30	15.03	14.11	14.90
2331	NYSE	HMY	Wed, Mar 1, 2006	14.01	14.47	14.01	14.33
2330	NYSE	HMY	Tue, Feb 28, 2006	14.38	14.44	13.76	13.99
2329	NYSE	HMY	Mon, Feb 27, 2006	15.02	15.05	14.51	14.58
2328	NYSE	HMY	Fri, Feb 24, 2006	14.99	15.37	14.76	15.32
2327	NYSE	HMY	Thu, Feb 23, 2006	15.66	15.66	14.96	15.00
2326	NYSE	HMY	Wed, Feb 22, 2006	15.65	15.78	15.28	15.66
2325	NYSE	HMY	Tue, Feb 21, 2006	15.69	15.98	15.60	15.80
2324	NYSE	HMY	Fri, Feb 17, 2006	15.30	15.84	15.30	15.69
2323	NYSE	HMY	Thu, Feb 16, 2006	14.44	15.15	14.38	14.96
2322	NYSE	HMY	Wed, Feb 15, 2006	14.87	15.20	14.38	14.53
2321	NYSE	HMY	Tue, Feb 14, 2006	15.09	15.20	14.82	14.98
2320	NYSE	HMY	Mon, Feb 13, 2006	15.72	15.92	14.91	14.97
2319	NYSE	HMY	Fri, Feb 10, 2006	17.28	17.29	16.00	16.29
2318	NYSE	HMY	Thu, Feb 9, 2006	17.57	17.75	17.30	17.33
2317	NYSE	HMY	Wed, Feb 8, 2006	16.91	17.40	16.58	17.18
2316	NYSE	HMY	Tue, Feb 7, 2006	17.84	18.13	16.72	16.90
2315	NYSE	HMY	Mon, Feb 6, 2006	18.05	18.77	18.02	18.71
2314	NYSE	HMY	Fri, Feb 3, 2006	18.32	18.40	17.55	17.79
2313	NYSE	HMY	Thu, Feb 2, 2006	18.51	18.65	17.86	18.21
2312	NYSE	HMY	Wed, Feb 1, 2006	18.70	18.84	17.92	18.51
2311	NYSE	HMY	Tue, Jan 31, 2006	17.78	18.79	17.75	18.63
2310	NYSE	HMY	Mon, Jan 30, 2006	17.02	17.40	16.96	17.39
2309	NYSE	HMY	Fri, Jan 27, 2006	17.11	17.45	16.67	16.93
2308	NYSE	HMY	Thu, Jan 26, 2006	16.52	16.94	16.40	16.94
2307	NYSE	HMY	Wed, Jan 25, 2006	16.49	16.61	16.16	16.61
2306	NYSE	HMY	Tue, Jan 24, 2006	16.00	16.00	15.36	15.88
2305	NYSE	HMY	Mon, Jan 23, 2006	15.90	16.16	15.70	15.99
2304	NYSE	HMY	Fri, Jan 20, 2006	15.86	15.97	15.35	15.65
2303	NYSE	HMY	Thu, Jan 19, 2006	15.32	15.58	15.18	15.47
2302	NYSE	HMY	Wed, Jan 18, 2006	14.64	14.83	14.45	14.50
2301	NYSE	HMY	Tue, Jan 17, 2006	15.00	15.41	14.86	15.21
2300	NYSE	HMY	Fri, Jan 13, 2006	14.33	14.95	14.33	14.95
2299	NYSE	HMY	Thu, Jan 12, 2006	14.25	14.32	14.01	14.08
2298	NYSE	HMY	Wed, Jan 11, 2006	14.36	14.48	14.05	14.48
2297	NYSE	HMY	Tue, Jan 10, 2006	13.99	14.25	13.89	14.25
2296	NYSE	HMY	Mon, Jan 9, 2006	14.40	14.40	13.79	14.04
2295	NYSE	HMY	Fri, Jan 6, 2006	14.17	14.35	14.14	14.35
2294	NYSE	HMY	Thu, Jan 5, 2006	13.90	13.96	13.56	13.70
2293	NYSE	HMY	Wed, Jan 4, 2006	13.95	14.20	13.76	14.13
2292	NYSE	HMY	Tue, Jan 3, 2006	13.56	14.05	13.56	13.95
2291	NYSE	HMY	Fri, Dec 30, 2005	13.34	13.34	13.04	13.05
2290	NYSE	HMY	Thu, Dec 29, 2005	13.25	13.38	13.00	13.34
2289	NYSE	HMY	Wed, Dec 28, 2005	13.27	13.32	12.87	13.19
2288	NYSE	HMY	Tue, Dec 27, 2005	13.12	13.26	12.96	13.02
2287	NYSE	HMY	Fri, Dec 23, 2005	12.09	13.49	11.75	13.00
2286	NYSE	HMY	Thu, Dec 22, 2005	13.00	13.25	12.89	13.25
2285	NYSE	HMY	Wed, Dec 21, 2005	12.52	12.90	12.42	12.83
2284	NYSE	HMY	Tue, Dec 20, 2005	12.96	13.04	12.40	12.60
2283	NYSE	HMY	Mon, Dec 19, 2005	13.35	13.40	12.90	12.93
2282	NYSE	HMY	Fri, Dec 16, 2005	12.72	13.04	12.70	12.94
2281	NYSE	HMY	Thu, Dec 15, 2005	12.68	13.01	12.62	12.71
2280	NYSE	HMY	Wed, Dec 14, 2005	12.98	12.98	12.40	12.59
2279	NYSE	HMY	Tue, Dec 13, 2005	13.00	13.24	12.80	12.99
2278	NYSE	HMY	Mon, Dec 12, 2005	13.51	13.64	13.08	13.21
2277	NYSE	HMY	Fri, Dec 9, 2005	13.40	13.49	12.92	13.00
2276	NYSE	HMY	Thu, Dec 8, 2005	13.10	13.18	13.00	13.18
2275	NYSE	HMY	Wed, Dec 7, 2005	12.72	13.11	12.66	12.77
2274	NYSE	HMY	Tue, Dec 6, 2005	12.24	12.68	12.13	12.53
2273	NYSE	HMY	Mon, Dec 5, 2005	12.37	12.39	12.11	12.25
2272	NYSE	HMY	Fri, Dec 2, 2005	12.60	12.70	12.10	12.17
2271	NYSE	HMY	Thu, Dec 1, 2005	12.32	12.69	12.29	12.63
2270	NYSE	HMY	Wed, Nov 30, 2005	12.39	12.45	12.03	12.07
2269	NYSE	HMY	Tue, Nov 29, 2005	12.62	12.77	12.55	12.60
2268	NYSE	HMY	Mon, Nov 28, 2005	12.81	13.19	12.70	12.93
2267	NYSE	HMY	Fri, Nov 25, 2005	13.00	13.05	12.88	13.00
2266	NYSE	HMY	Wed, Nov 23, 2005	12.80	12.90	12.67	12.67
2265	NYSE	HMY	Tue, Nov 22, 2005	12.89	13.25	12.81	13.21
2264	NYSE	HMY	Mon, Nov 21, 2005	12.90	13.12	12.76	13.07
2263	NYSE	HMY	Fri, Nov 18, 2005	12.87	12.90	12.29	12.58
2262	NYSE	HMY	Thu, Nov 17, 2005	12.74	13.11	12.64	12.80
2261	NYSE	HMY	Wed, Nov 16, 2005	11.98	12.61	11.92	12.55
2260	NYSE	HMY	Tue, Nov 15, 2005	11.81	11.87	11.62	11.64
2259	NYSE	HMY	Mon, Nov 14, 2005	11.69	11.84	11.52	11.64
2258	NYSE	HMY	Fri, Nov 11, 2005	11.23	11.75	11.15	11.68
2257	NYSE	HMY	Thu, Nov 10, 2005	11.32	11.33	10.94	11.02
2256	NYSE	HMY	Wed, Nov 9, 2005	10.55	11.15	10.54	11.10
2255	NYSE	HMY	Tue, Nov 8, 2005	10.34	10.65	10.34	10.53
2254	NYSE	HMY	Mon, Nov 7, 2005	10.42	10.60	10.35	10.36
2253	NYSE	HMY	Fri, Nov 4, 2005	10.46	10.55	10.23	10.30
2252	NYSE	HMY	Thu, Nov 3, 2005	10.41	10.72	10.31	10.40
2251	NYSE	HMY	Wed, Nov 2, 2005	10.30	10.69	10.27	10.64
2250	NYSE	HMY	Tue, Nov 1, 2005	10.30	10.42	10.20	10.35
2249	NYSE	HMY	Mon, Oct 31, 2005	10.63	10.74	10.19	10.45
2248	NYSE	HMY	Fri, Oct 28, 2005	10.28	10.65	10.25	10.59
2247	NYSE	HMY	Thu, Oct 27, 2005	10.64	10.70	10.25	10.38
2246	NYSE	HMY	Wed, Oct 26, 2005	10.80	10.95	10.33	10.37
2245	NYSE	HMY	Tue, Oct 25, 2005	10.74	10.86	10.61	10.68
2244	NYSE	HMY	Mon, Oct 24, 2005	10.22	10.58	10.20	10.45
2243	NYSE	HMY	Fri, Oct 21, 2005	9.90	10.27	9.83	10.19
2242	NYSE	HMY	Thu, Oct 20, 2005	10.18	10.32	9.71	9.85
2241	NYSE	HMY	Wed, Oct 19, 2005	10.30	10.32	10.07	10.19
2240	NYSE	HMY	Tue, Oct 18, 2005	10.95	11.06	10.65	10.67
2239	NYSE	HMY	Mon, Oct 17, 2005	10.89	11.03	10.71	10.95
2238	NYSE	HMY	Fri, Oct 14, 2005	10.40	10.73	10.30	10.64
2237	NYSE	HMY	Thu, Oct 13, 2005	10.62	10.69	10.30	10.67
2236	NYSE	HMY	Wed, Oct 12, 2005	11.24	11.37	10.66	10.81
2235	NYSE	HMY	Tue, Oct 11, 2005	11.26	11.28	10.85	10.97
2234	NYSE	HMY	Mon, Oct 10, 2005	11.41	11.54	11.13	11.26
2233	NYSE	HMY	Fri, Oct 7, 2005	10.67	11.18	10.67	11.18
2232	NYSE	HMY	Thu, Oct 6, 2005	10.52	10.98	10.37	10.79
2231	NYSE	HMY	Wed, Oct 5, 2005	10.50	10.54	10.18	10.18
2230	NYSE	HMY	Tue, Oct 4, 2005	10.99	11.02	10.50	10.50
2229	NYSE	HMY	Mon, Oct 3, 2005	10.74	10.90	10.65	10.90
2228	NYSE	HMY	Fri, Sep 30, 2005	11.03	11.23	10.80	10.94
2227	NYSE	HMY	Thu, Sep 29, 2005	10.63	11.06	10.63	11.05
2226	NYSE	HMY	Wed, Sep 28, 2005	10.31	10.50	10.13	10.49
2225	NYSE	HMY	Tue, Sep 27, 2005	10.26	10.30	10.01	10.18
2224	NYSE	HMY	Mon, Sep 26, 2005	9.78	10.50	9.72	10.26
2223	NYSE	HMY	Fri, Sep 23, 2005	10.07	10.20	9.95	9.98
2222	NYSE	HMY	Thu, Sep 22, 2005	10.60	10.60	10.27	10.40
2221	NYSE	HMY	Wed, Sep 21, 2005	10.15	10.53	10.15	10.46
2220	NYSE	HMY	Tue, Sep 20, 2005	10.07	10.16	9.82	9.90
2219	NYSE	HMY	Mon, Sep 19, 2005	10.90	10.90	9.56	9.81
2218	NYSE	HMY	Fri, Sep 16, 2005	10.06	10.10	9.87	10.05
2217	NYSE	HMY	Thu, Sep 15, 2005	8.99	9.32	8.93	9.21
2216	NYSE	HMY	Wed, Sep 14, 2005	8.54	8.80	8.51	8.80
2215	NYSE	HMY	Tue, Sep 13, 2005	8.48	8.49	8.28	8.37
2214	NYSE	HMY	Mon, Sep 12, 2005	8.44	8.49	8.28	8.43
2213	NYSE	HMY	Fri, Sep 9, 2005	8.13	8.48	8.13	8.40
2212	NYSE	HMY	Thu, Sep 8, 2005	8.08	8.16	8.01	8.04
2211	NYSE	HMY	Wed, Sep 7, 2005	8.01	8.16	7.92	8.00
2210	NYSE	HMY	Tue, Sep 6, 2005	7.98	8.04	7.92	8.01
2209	NYSE	HMY	Fri, Sep 2, 2005	7.78	7.99	7.78	7.86
2208	NYSE	HMY	Thu, Sep 1, 2005	7.63	7.85	7.57	7.78
2207	NYSE	HMY	Wed, Aug 31, 2005	7.23	7.59	7.22	7.57
2206	NYSE	HMY	Tue, Aug 30, 2005	7.21	7.34	7.21	7.22
2205	NYSE	HMY	Mon, Aug 29, 2005	7.55	7.63	7.41	7.41
2204	NYSE	HMY	Fri, Aug 26, 2005	7.60	7.62	7.28	7.47
2203	NYSE	HMY	Thu, Aug 25, 2005	7.78	7.87	7.58	7.59
2202	NYSE	HMY	Wed, Aug 24, 2005	8.13	8.16	7.77	7.78
2201	NYSE	HMY	Tue, Aug 23, 2005	8.42	8.52	8.16	8.16
2200	NYSE	HMY	Mon, Aug 22, 2005	8.62	8.74	8.42	8.44
2199	NYSE	HMY	Fri, Aug 19, 2005	8.55	8.69	8.47	8.56
2198	NYSE	HMY	Thu, Aug 18, 2005	8.42	8.60	8.40	8.55
2197	NYSE	HMY	Wed, Aug 17, 2005	8.63	8.83	8.48	8.52
2196	NYSE	HMY	Tue, Aug 16, 2005	8.89	8.99	8.75	8.88
2195	NYSE	HMY	Mon, Aug 15, 2005	8.79	8.98	8.70	8.79
2194	NYSE	HMY	Fri, Aug 12, 2005	8.78	8.79	8.61	8.79
2193	NYSE	HMY	Thu, Aug 11, 2005	8.20	8.69	8.18	8.62
2192	NYSE	HMY	Wed, Aug 10, 2005	8.16	8.22	8.10	8.17
2191	NYSE	HMY	Tue, Aug 9, 2005	8.15	8.18	7.94	8.14
2190	NYSE	HMY	Mon, Aug 8, 2005	8.21	8.23	8.05	8.15
2189	NYSE	HMY	Fri, Aug 5, 2005	8.30	8.38	8.11	8.38
2188	NYSE	HMY	Thu, Aug 4, 2005	8.30	8.40	8.22	8.32
2187	NYSE	HMY	Wed, Aug 3, 2005	7.95	8.30	7.82	8.25
2186	NYSE	HMY	Tue, Aug 2, 2005	7.85	8.07	7.85	8.01
2185	NYSE	HMY	Mon, Aug 1, 2005	8.34	8.35	8.05	8.11
2184	NYSE	HMY	Fri, Jul 29, 2005	8.36	8.38	8.19	8.20
2183	NYSE	HMY	Thu, Jul 28, 2005	8.37	8.37	8.17	8.27
2182	NYSE	HMY	Wed, Jul 27, 2005	8.15	8.32	8.14	8.32
2181	NYSE	HMY	Tue, Jul 26, 2005	8.10	8.20	8.00	8.16
2180	NYSE	HMY	Mon, Jul 25, 2005	8.36	8.42	8.13	8.13
2179	NYSE	HMY	Fri, Jul 22, 2005	8.39	8.44	8.33	8.43
2178	NYSE	HMY	Thu, Jul 21, 2005	8.25	8.42	8.22	8.42
2177	NYSE	HMY	Wed, Jul 20, 2005	8.20	8.28	8.18	8.19
2176	NYSE	HMY	Tue, Jul 19, 2005	8.11	8.19	8.09	8.15
2175	NYSE	HMY	Mon, Jul 18, 2005	8.16	8.32	8.15	8.19
2174	NYSE	HMY	Fri, Jul 15, 2005	8.28	8.31	8.19	8.22
2173	NYSE	HMY	Thu, Jul 14, 2005	8.63	8.66	8.30	8.40
2172	NYSE	HMY	Wed, Jul 13, 2005	8.73	8.76	8.62	8.70
2171	NYSE	HMY	Tue, Jul 12, 2005	8.95	9.01	8.73	8.82
2170	NYSE	HMY	Mon, Jul 11, 2005	8.66	8.94	8.66	8.88
2169	NYSE	HMY	Fri, Jul 8, 2005	8.62	8.73	8.43	8.52
2168	NYSE	HMY	Thu, Jul 7, 2005	8.66	8.74	8.51	8.61
2167	NYSE	HMY	Wed, Jul 6, 2005	8.57	8.63	8.42	8.43
2166	NYSE	HMY	Tue, Jul 5, 2005	8.63	8.75	8.47	8.51
2165	NYSE	HMY	Fri, Jul 1, 2005	8.56	8.66	8.24	8.61
2164	NYSE	HMY	Thu, Jun 30, 2005	8.68	8.80	8.50	8.56
2163	NYSE	HMY	Wed, Jun 29, 2005	8.26	8.64	8.21	8.57
2162	NYSE	HMY	Tue, Jun 28, 2005	8.20	8.30	8.15	8.21
2161	NYSE	HMY	Mon, Jun 27, 2005	8.35	8.39	8.12	8.15
2160	NYSE	HMY	Fri, Jun 24, 2005	8.31	8.49	8.31	8.39
2159	NYSE	HMY	Thu, Jun 23, 2005	8.25	8.40	8.20	8.30
2158	NYSE	HMY	Wed, Jun 22, 2005	8.17	8.32	8.14	8.20
2157	NYSE	HMY	Tue, Jun 21, 2005	8.08	8.39	8.06	8.29
2156	NYSE	HMY	Mon, Jun 20, 2005	8.30	8.35	8.03	8.07
2155	NYSE	HMY	Fri, Jun 17, 2005	8.09	8.41	8.09	8.20
2154	NYSE	HMY	Thu, Jun 16, 2005	7.86	8.06	7.80	8.02
2153	NYSE	HMY	Wed, Jun 15, 2005	7.77	7.85	7.68	7.76
2152	NYSE	HMY	Tue, Jun 14, 2005	7.85	7.91	7.72	7.73
2151	NYSE	HMY	Mon, Jun 13, 2005	7.87	7.99	7.70	7.90
2150	NYSE	HMY	Fri, Jun 10, 2005	7.27	7.86	7.25	7.86
2149	NYSE	HMY	Thu, Jun 9, 2005	7.31	7.33	7.13	7.30
2148	NYSE	HMY	Wed, Jun 8, 2005	7.29	7.40	7.21	7.28
2147	NYSE	HMY	Tue, Jun 7, 2005	7.60	7.60	7.20	7.29
2146	NYSE	HMY	Mon, Jun 6, 2005	7.86	7.89	7.60	7.60
2145	NYSE	HMY	Fri, Jun 3, 2005	7.80	7.94	7.80	7.84
2144	NYSE	HMY	Thu, Jun 2, 2005	7.89	8.18	7.75	7.84
2143	NYSE	HMY	Wed, Jun 1, 2005	7.66	8.04	7.52	7.95
2142	NYSE	HMY	Tue, May 31, 2005	7.45	7.76	7.30	7.65
2141	NYSE	HMY	Fri, May 27, 2005	7.30	7.68	7.26	7.67
2140	NYSE	HMY	Thu, May 26, 2005	7.21	7.34	7.13	7.19
2139	NYSE	HMY	Wed, May 25, 2005	7.44	7.44	7.21	7.29
2138	NYSE	HMY	Tue, May 24, 2005	7.40	7.48	7.30	7.44
2137	NYSE	HMY	Mon, May 23, 2005	7.40	7.45	7.23	7.36
2136	NYSE	HMY	Fri, May 20, 2005	6.74	6.93	6.67	6.93
2135	NYSE	HMY	Thu, May 19, 2005	6.98	7.03	6.63	6.76
2134	NYSE	HMY	Wed, May 18, 2005	6.54	7.02	6.49	6.80
2133	NYSE	HMY	Tue, May 17, 2005	6.34	6.43	6.23	6.41
2132	NYSE	HMY	Mon, May 16, 2005	6.14	6.34	6.11	6.15
2131	NYSE	HMY	Fri, May 13, 2005	6.20	6.34	6.12	6.12
2130	NYSE	HMY	Thu, May 12, 2005	6.39	6.45	6.21	6.26
2129	NYSE	HMY	Wed, May 11, 2005	6.20	6.49	6.20	6.40
2128	NYSE	HMY	Tue, May 10, 2005	6.36	6.36	6.10	6.14
2127	NYSE	HMY	Mon, May 9, 2005	6.11	6.40	6.10	6.40
2126	NYSE	HMY	Fri, May 6, 2005	6.11	6.21	6.09	6.19
2125	NYSE	HMY	Thu, May 5, 2005	6.28	6.28	6.16	6.17
2124	NYSE	HMY	Wed, May 4, 2005	6.23	6.29	6.18	6.26
2123	NYSE	HMY	Tue, May 3, 2005	6.17	6.24	6.11	6.17
2122	NYSE	HMY	Mon, May 2, 2005	6.10	6.35	6.10	6.32
2121	NYSE	HMY	Fri, Apr 29, 2005	6.21	6.39	6.17	6.27
2120	NYSE	HMY	Thu, Apr 28, 2005	6.16	6.31	5.96	6.19
2119	NYSE	HMY	Wed, Apr 27, 2005	6.11	6.36	6.10	6.32
2118	NYSE	HMY	Tue, Apr 26, 2005	6.62	6.68	6.17	6.27
2117	NYSE	HMY	Mon, Apr 25, 2005	6.83	6.87	6.49	6.54
2116	NYSE	HMY	Fri, Apr 22, 2005	7.32	7.32	6.97	6.97
2115	NYSE	HMY	Thu, Apr 21, 2005	7.30	7.37	7.17	7.23
2114	NYSE	HMY	Wed, Apr 20, 2005	7.41	7.48	7.22	7.31
2113	NYSE	HMY	Tue, Apr 19, 2005	7.23	7.44	7.15	7.44
2112	NYSE	HMY	Mon, Apr 18, 2005	7.10	7.30	7.05	7.20
2111	NYSE	HMY	Fri, Apr 15, 2005	6.93	7.12	6.87	7.05
2110	NYSE	HMY	Thu, Apr 14, 2005	6.89	7.06	6.81	6.91
2109	NYSE	HMY	Wed, Apr 13, 2005	7.23	7.23	7.06	7.08
2108	NYSE	HMY	Tue, Apr 12, 2005	7.60	7.60	7.32	7.43
2107	NYSE	HMY	Mon, Apr 11, 2005	7.75	7.75	7.57	7.62
2106	NYSE	HMY	Fri, Apr 8, 2005	7.66	7.71	7.61	7.67
2105	NYSE	HMY	Thu, Apr 7, 2005	7.73	7.79	7.60	7.64
2104	NYSE	HMY	Wed, Apr 6, 2005	7.80	7.90	7.73	7.79
2103	NYSE	HMY	Tue, Apr 5, 2005	7.62	7.76	7.60	7.71
2102	NYSE	HMY	Mon, Apr 4, 2005	7.77	7.78	7.52	7.60
2101	NYSE	HMY	Fri, Apr 1, 2005	7.85	7.90	7.65	7.87
2100	NYSE	HMY	Thu, Mar 31, 2005	8.00	8.05	7.68	7.80
2099	NYSE	HMY	Wed, Mar 30, 2005	7.67	7.85	7.60	7.83
2098	NYSE	HMY	Tue, Mar 29, 2005	7.89	7.98	7.71	7.76
2097	NYSE	HMY	Mon, Mar 28, 2005	7.87	8.00	7.75	7.88
2096	NYSE	HMY	Thu, Mar 24, 2005	8.48	8.48	7.84	7.85
2095	NYSE	HMY	Wed, Mar 23, 2005	8.53	8.59	8.47	8.51
2094	NYSE	HMY	Tue, Mar 22, 2005	8.75	8.80	8.50	8.52
2093	NYSE	HMY	Mon, Mar 21, 2005	8.63	8.83	8.62	8.69
2092	NYSE	HMY	Fri, Mar 18, 2005	9.10	9.12	8.92	8.97
2091	NYSE	HMY	Thu, Mar 17, 2005	9.04	9.24	8.91	9.16
2090	NYSE	HMY	Wed, Mar 16, 2005	8.75	9.05	8.73	9.00
2089	NYSE	HMY	Tue, Mar 15, 2005	8.80	8.81	8.55	8.57
2088	NYSE	HMY	Mon, Mar 14, 2005	8.74	8.79	8.64	8.70
2087	NYSE	HMY	Fri, Mar 11, 2005	8.65	8.82	8.65	8.81
2086	NYSE	HMY	Thu, Mar 10, 2005	8.81	8.81	8.58	8.78
2085	NYSE	HMY	Wed, Mar 9, 2005	8.65	8.87	8.53	8.87
2084	NYSE	HMY	Tue, Mar 8, 2005	8.33	8.70	8.33	8.70
2083	NYSE	HMY	Mon, Mar 7, 2005	8.22	8.29	8.09	8.17
2082	NYSE	HMY	Fri, Mar 4, 2005	8.20	8.27	8.13	8.23
2081	NYSE	HMY	Thu, Mar 3, 2005	8.32	8.36	8.09	8.11
2080	NYSE	HMY	Wed, Mar 2, 2005	8.20	8.45	8.12	8.42
2079	NYSE	HMY	Tue, Mar 1, 2005	8.45	8.45	8.34	8.35
2078	NYSE	HMY	Mon, Feb 28, 2005	8.45	8.66	8.41	8.54
2077	NYSE	HMY	Fri, Feb 25, 2005	8.44	8.70	8.38	8.57
2076	NYSE	HMY	Thu, Feb 24, 2005	8.53	8.56	8.23	8.37
2075	NYSE	HMY	Wed, Feb 23, 2005	8.59	8.59	8.38	8.51
2074	NYSE	HMY	Tue, Feb 22, 2005	8.62	8.65	8.50	8.59
2073	NYSE	HMY	Fri, Feb 18, 2005	8.05	8.36	8.05	8.30
2072	NYSE	HMY	Thu, Feb 17, 2005	7.99	8.13	7.98	8.11
2071	NYSE	HMY	Wed, Feb 16, 2005	8.13	8.20	7.99	8.04
2070	NYSE	HMY	Tue, Feb 15, 2005	8.20	8.35	8.15	8.16
2069	NYSE	HMY	Mon, Feb 14, 2005	8.51	8.51	8.19	8.28
2068	NYSE	HMY	Fri, Feb 11, 2005	8.41	8.79	8.24	8.50
2067	NYSE	HMY	Thu, Feb 10, 2005	7.93	8.39	7.92	8.35
2066	NYSE	HMY	Wed, Feb 9, 2005	7.84	8.00	7.80	7.92
2065	NYSE	HMY	Tue, Feb 8, 2005	7.68	7.83	7.51	7.74
2064	NYSE	HMY	Mon, Feb 7, 2005	7.95	8.01	7.65	7.72
2063	NYSE	HMY	Fri, Feb 4, 2005	8.00	8.09	7.88	8.09
2062	NYSE	HMY	Thu, Feb 3, 2005	7.93	8.04	7.90	8.00
2061	NYSE	HMY	Wed, Feb 2, 2005	8.19	8.19	7.86	8.11
2060	NYSE	HMY	Tue, Feb 1, 2005	8.10	8.23	8.05	8.18
2059	NYSE	HMY	Mon, Jan 31, 2005	8.16	8.23	8.06	8.13
2058	NYSE	HMY	Fri, Jan 28, 2005	8.20	8.24	8.09	8.15
2057	NYSE	HMY	Thu, Jan 27, 2005	8.16	8.23	8.10	8.15
2056	NYSE	HMY	Wed, Jan 26, 2005	8.35	8.42	8.21	8.25
2055	NYSE	HMY	Tue, Jan 25, 2005	8.76	8.82	8.25	8.39
2054	NYSE	HMY	Mon, Jan 24, 2005	9.00	9.05	8.66	8.75
2053	NYSE	HMY	Fri, Jan 21, 2005	8.69	8.97	8.69	8.95
2052	NYSE	HMY	Thu, Jan 20, 2005	8.59	8.73	8.56	8.65
2051	NYSE	HMY	Wed, Jan 19, 2005	8.74	8.76	8.58	8.64
2050	NYSE	HMY	Tue, Jan 18, 2005	8.76	8.92	8.70	8.79
2049	NYSE	HMY	Fri, Jan 14, 2005	9.10	9.10	8.93	8.97
2048	NYSE	HMY	Thu, Jan 13, 2005	9.21	9.24	9.08	9.16
2047	NYSE	HMY	Wed, Jan 12, 2005	9.35	9.47	9.20	9.30
2046	NYSE	HMY	Tue, Jan 11, 2005	9.40	9.50	9.30	9.33
2045	NYSE	HMY	Mon, Jan 10, 2005	9.49	9.58	9.46	9.55
2044	NYSE	HMY	Fri, Jan 7, 2005	9.50	9.56	9.40	9.41
2043	NYSE	HMY	Thu, Jan 6, 2005	9.22	9.36	9.18	9.33
2042	NYSE	HMY	Wed, Jan 5, 2005	8.92	9.08	8.72	9.02
2041	NYSE	HMY	Tue, Jan 4, 2005	8.88	8.95	8.55	8.76
2040	NYSE	HMY	Mon, Jan 3, 2005	9.10	9.20	8.91	8.95
2039	NYSE	HMY	Fri, Dec 31, 2004	9.10	9.42	9.10	9.27
2038	NYSE	HMY	Thu, Dec 30, 2004	9.07	9.18	9.05	9.09
2037	NYSE	HMY	Wed, Dec 29, 2004	9.10	9.28	9.05	9.13
2036	NYSE	HMY	Tue, Dec 28, 2004	9.24	9.25	9.12	9.19
2035	NYSE	HMY	Mon, Dec 27, 2004	9.29	9.31	9.11	9.24
2034	NYSE	HMY	Thu, Dec 23, 2004	9.25	9.33	9.12	9.15
2033	NYSE	HMY	Wed, Dec 22, 2004	9.45	9.45	9.17	9.23
2032	NYSE	HMY	Tue, Dec 21, 2004	9.22	9.40	9.15	9.40
2031	NYSE	HMY	Mon, Dec 20, 2004	9.38	9.49	9.07	9.15
2030	NYSE	HMY	Fri, Dec 17, 2004	9.20	9.46	9.06	9.38
2029	NYSE	HMY	Thu, Dec 16, 2004	9.28	9.47	9.05	9.11
2028	NYSE	HMY	Wed, Dec 15, 2004	9.56	9.60	9.30	9.35
2027	NYSE	HMY	Tue, Dec 14, 2004	9.44	9.49	9.21	9.32
2026	NYSE	HMY	Mon, Dec 13, 2004	9.60	9.70	9.42	9.45
2025	NYSE	HMY	Fri, Dec 10, 2004	9.41	9.67	9.39	9.41
2024	NYSE	HMY	Thu, Dec 9, 2004	9.41	9.69	9.36	9.55
2023	NYSE	HMY	Wed, Dec 8, 2004	9.30	9.72	9.30	9.51
2022	NYSE	HMY	Tue, Dec 7, 2004	10.05	10.09	9.66	9.67
2021	NYSE	HMY	Mon, Dec 6, 2004	10.22	10.57	10.21	10.26
2020	NYSE	HMY	Fri, Dec 3, 2004	10.39	10.55	10.27	10.35
2019	NYSE	HMY	Thu, Dec 2, 2004	10.63	10.65	10.36	10.40
2018	NYSE	HMY	Wed, Dec 1, 2004	10.61	10.73	10.42	10.44
2017	NYSE	HMY	Tue, Nov 30, 2004	10.52	10.62	10.30	10.48
2016	NYSE	HMY	Mon, Nov 29, 2004	10.67	10.82	10.53	10.61
2015	NYSE	HMY	Fri, Nov 26, 2004	10.64	11.07	10.60	10.67
2014	NYSE	HMY	Wed, Nov 24, 2004	10.73	10.73	10.52	10.56
2013	NYSE	HMY	Tue, Nov 23, 2004	11.31	11.32	10.68	10.73
2012	NYSE	HMY	Mon, Nov 22, 2004	11.52	11.52	11.10	11.20
2011	NYSE	HMY	Fri, Nov 19, 2004	11.40	11.60	11.38	11.48
2010	NYSE	HMY	Thu, Nov 18, 2004	11.51	11.65	11.31	11.37
2009	NYSE	HMY	Wed, Nov 17, 2004	11.65	11.85	11.44	11.47
2008	NYSE	HMY	Tue, Nov 16, 2004	10.99	11.41	10.88	11.30
2007	NYSE	HMY	Mon, Nov 15, 2004	11.12	11.12	10.87	10.98
2006	NYSE	HMY	Fri, Nov 12, 2004	10.90	11.18	10.53	11.05
2005	NYSE	HMY	Thu, Nov 11, 2004	11.46	11.70	11.14	11.14
2004	NYSE	HMY	Wed, Nov 10, 2004	11.25	11.66	11.19	11.61
2003	NYSE	HMY	Tue, Nov 9, 2004	11.29	11.37	11.15	11.26
2002	NYSE	HMY	Mon, Nov 8, 2004	11.30	11.35	11.19	11.27
2001	NYSE	HMY	Fri, Nov 5, 2004	11.38	11.57	11.37	11.56
2000	NYSE	HMY	Thu, Nov 4, 2004	11.56	11.59	11.36	11.53
1999	NYSE	HMY	Wed, Nov 3, 2004	11.82	11.82	11.45	11.50
1998	NYSE	HMY	Tue, Nov 2, 2004	11.80	11.85	11.57	11.57
1997	NYSE	HMY	Mon, Nov 1, 2004	11.75	12.03	11.67	12.00
1996	NYSE	HMY	Fri, Oct 29, 2004	11.80	11.89	11.66	11.80
1995	NYSE	HMY	Thu, Oct 28, 2004	11.81	12.20	11.76	11.82
1994	NYSE	HMY	Wed, Oct 27, 2004	12.60	12.60	12.02	12.06
1993	NYSE	HMY	Tue, Oct 26, 2004	12.17	12.56	12.15	12.55
1992	NYSE	HMY	Mon, Oct 25, 2004	12.53	12.53	12.21	12.35
1991	NYSE	HMY	Fri, Oct 22, 2004	12.17	12.35	12.16	12.25
1990	NYSE	HMY	Thu, Oct 21, 2004	11.83	12.20	11.70	11.99
1989	NYSE	HMY	Wed, Oct 20, 2004	11.70	11.74	11.40	11.66
1988	NYSE	HMY	Tue, Oct 19, 2004	11.94	11.94	11.41	11.53
1987	NYSE	HMY	Mon, Oct 18, 2004	12.34	12.41	11.25	11.50
1986	NYSE	HMY	Fri, Oct 15, 2004	13.03	13.13	12.56	12.56
1985	NYSE	HMY	Thu, Oct 14, 2004	13.25	13.25	12.80	12.93
1984	NYSE	HMY	Wed, Oct 13, 2004	12.96	13.29	12.77	13.01
1983	NYSE	HMY	Tue, Oct 12, 2004	13.40	13.53	13.31	13.36
1982	NYSE	HMY	Mon, Oct 11, 2004	13.92	13.92	13.61	13.76
1981	NYSE	HMY	Fri, Oct 8, 2004	14.21	14.29	14.08	14.11
1980	NYSE	HMY	Thu, Oct 7, 2004	13.72	13.89	13.68	13.68
1979	NYSE	HMY	Wed, Oct 6, 2004	13.48	13.83	13.41	13.82
1978	NYSE	HMY	Tue, Oct 5, 2004	13.15	13.71	13.10	13.56
1977	NYSE	HMY	Mon, Oct 4, 2004	13.01	13.18	12.93	12.98
1976	NYSE	HMY	Fri, Oct 1, 2004	13.67	13.67	13.23	13.43
1975	NYSE	HMY	Thu, Sep 30, 2004	13.46	13.74	13.46	13.62
1974	NYSE	HMY	Wed, Sep 29, 2004	13.19	13.36	13.10	13.36
1973	NYSE	HMY	Tue, Sep 28, 2004	13.05	13.30	13.00	13.09
1972	NYSE	HMY	Mon, Sep 27, 2004	12.90	12.90	12.53	12.76
1971	NYSE	HMY	Fri, Sep 24, 2004	13.10	13.10	12.79	12.94
1970	NYSE	HMY	Thu, Sep 23, 2004	13.56	13.60	13.13	13.13
1969	NYSE	HMY	Wed, Sep 22, 2004	13.20	13.58	13.19	13.40
1968	NYSE	HMY	Tue, Sep 21, 2004	12.98	13.37	12.98	13.33
1967	NYSE	HMY	Mon, Sep 20, 2004	12.70	12.73	12.30	12.72
1966	NYSE	HMY	Fri, Sep 17, 2004	12.61	12.70	12.50	12.60
1965	NYSE	HMY	Thu, Sep 16, 2004	12.57	12.70	12.35	12.43
1964	NYSE	HMY	Wed, Sep 15, 2004	12.76	12.76	12.44	12.51
1963	NYSE	HMY	Tue, Sep 14, 2004	12.50	12.90	11.60	12.88
1962	NYSE	HMY	Mon, Sep 13, 2004	12.29	12.54	12.25	12.40
1961	NYSE	HMY	Fri, Sep 10, 2004	12.20	12.52	12.11	12.28
1960	NYSE	HMY	Thu, Sep 9, 2004	11.65	11.98	11.59	11.91
1959	NYSE	HMY	Wed, Sep 8, 2004	11.31	11.82	11.28	11.52
1958	NYSE	HMY	Tue, Sep 7, 2004	11.40	11.40	11.24	11.38
1957	NYSE	HMY	Fri, Sep 3, 2004	11.97	11.97	11.65	11.77
1956	NYSE	HMY	Thu, Sep 2, 2004	12.39	12.39	12.13	12.22
1955	NYSE	HMY	Wed, Sep 1, 2004	12.48	12.54	12.20	12.54
1954	NYSE	HMY	Tue, Aug 31, 2004	12.25	12.48	12.25	12.48
1953	NYSE	HMY	Mon, Aug 30, 2004	12.56	12.60	12.16	12.17
1952	NYSE	HMY	Fri, Aug 27, 2004	12.41	12.50	12.12	12.49
1951	NYSE	HMY	Thu, Aug 26, 2004	12.34	12.58	12.23	12.26
1950	NYSE	HMY	Wed, Aug 25, 2004	12.03	12.45	12.03	12.40
1949	NYSE	HMY	Tue, Aug 24, 2004	12.12	12.25	11.95	12.00
1948	NYSE	HMY	Mon, Aug 23, 2004	12.89	12.89	12.32	12.48
1947	NYSE	HMY	Fri, Aug 20, 2004	12.63	13.05	12.50	12.93
1946	NYSE	HMY	Thu, Aug 19, 2004	12.30	12.68	12.30	12.59
1945	NYSE	HMY	Wed, Aug 18, 2004	12.04	12.25	11.95	12.18
1944	NYSE	HMY	Tue, Aug 17, 2004	12.05	12.26	11.85	12.12
1943	NYSE	HMY	Mon, Aug 16, 2004	12.12	12.38	12.11	12.37
1942	NYSE	HMY	Fri, Aug 13, 2004	11.52	12.22	11.50	12.10
1941	NYSE	HMY	Thu, Aug 12, 2004	10.60	11.60	10.57	11.60
1940	NYSE	HMY	Wed, Aug 11, 2004	10.70	10.74	10.41	10.53
1939	NYSE	HMY	Tue, Aug 10, 2004	10.69	10.92	10.61	10.87
1938	NYSE	HMY	Mon, Aug 9, 2004	10.50	10.88	10.50	10.75
1937	NYSE	HMY	Fri, Aug 6, 2004	10.90	10.94	10.76	10.85
1936	NYSE	HMY	Thu, Aug 5, 2004	10.88	10.90	10.47	10.59
1935	NYSE	HMY	Wed, Aug 4, 2004	10.96	11.15	10.83	10.95
1934	NYSE	HMY	Tue, Aug 3, 2004	10.99	11.27	10.99	10.99
1933	NYSE	HMY	Mon, Aug 2, 2004	10.99	11.02	10.73	10.88
1932	NYSE	HMY	Fri, Jul 30, 2004	11.03	11.18	10.92	10.96
1931	NYSE	HMY	Thu, Jul 29, 2004	10.57	10.86	10.57	10.85
1930	NYSE	HMY	Wed, Jul 28, 2004	10.43	10.59	10.37	10.53
1929	NYSE	HMY	Tue, Jul 27, 2004	10.04	10.30	9.92	10.30
1928	NYSE	HMY	Mon, Jul 26, 2004	10.28	10.35	10.00	10.02
1927	NYSE	HMY	Fri, Jul 23, 2004	10.25	10.30	10.10	10.20
1926	NYSE	HMY	Thu, Jul 22, 2004	10.40	10.48	10.19	10.31
1925	NYSE	HMY	Wed, Jul 21, 2004	10.18	10.75	10.06	10.10
1924	NYSE	HMY	Tue, Jul 20, 2004	9.83	10.03	9.75	9.96
1923	NYSE	HMY	Mon, Jul 19, 2004	10.06	10.15	9.75	9.85
1922	NYSE	HMY	Fri, Jul 16, 2004	10.43	10.62	10.10	10.14
1921	NYSE	HMY	Thu, Jul 15, 2004	10.80	10.84	10.45	10.50
1920	NYSE	HMY	Wed, Jul 14, 2004	11.02	11.17	10.84	10.87
1919	NYSE	HMY	Tue, Jul 13, 2004	10.88	11.06	10.84	10.97
1918	NYSE	HMY	Mon, Jul 12, 2004	11.07	11.13	10.98	11.02
1917	NYSE	HMY	Fri, Jul 9, 2004	11.19	11.19	10.85	11.05
1916	NYSE	HMY	Thu, Jul 8, 2004	11.13	11.29	10.95	11.19
1915	NYSE	HMY	Wed, Jul 7, 2004	10.82	11.31	10.78	11.13
1914	NYSE	HMY	Tue, Jul 6, 2004	10.68	10.78	10.45	10.70
1913	NYSE	HMY	Fri, Jul 2, 2004	10.63	10.80	10.50	10.75
1912	NYSE	HMY	Thu, Jul 1, 2004	10.62	10.67	10.38	10.41
1911	NYSE	HMY	Wed, Jun 30, 2004	10.52	10.72	10.31	10.59
1910	NYSE	HMY	Tue, Jun 29, 2004	10.55	10.55	10.22	10.24
1909	NYSE	HMY	Mon, Jun 28, 2004	10.94	11.09	10.42	10.63
1908	NYSE	HMY	Fri, Jun 25, 2004	10.68	10.89	10.68	10.87
1907	NYSE	HMY	Thu, Jun 24, 2004	10.81	11.00	10.71	10.77
1906	NYSE	HMY	Wed, Jun 23, 2004	10.53	10.67	10.45	10.67
1905	NYSE	HMY	Tue, Jun 22, 2004	10.42	10.64	10.35	10.64
1904	NYSE	HMY	Mon, Jun 21, 2004	10.38	10.66	10.29	10.30
1903	NYSE	HMY	Fri, Jun 18, 2004	10.06	10.50	10.05	10.36
1902	NYSE	HMY	Thu, Jun 17, 2004	9.86	10.02	9.64	9.90
1901	NYSE	HMY	Wed, Jun 16, 2004	9.55	9.81	9.28	9.69
1900	NYSE	HMY	Tue, Jun 15, 2004	9.40	9.79	9.40	9.52
1899	NYSE	HMY	Mon, Jun 14, 2004	10.00	10.05	9.25	9.26
1898	NYSE	HMY	Thu, Jun 10, 2004	10.30	10.50	10.22	10.22
1897	NYSE	HMY	Wed, Jun 9, 2004	10.81	10.82	10.23	10.23
1896	NYSE	HMY	Tue, Jun 8, 2004	11.20	11.20	10.96	11.00
1895	NYSE	HMY	Mon, Jun 7, 2004	11.20	11.54	11.19	11.37
1894	NYSE	HMY	Fri, Jun 4, 2004	10.95	11.24	10.88	11.16
1893	NYSE	HMY	Thu, Jun 3, 2004	11.37	11.40	11.04	11.10
1892	NYSE	HMY	Wed, Jun 2, 2004	11.68	11.72	11.10	11.44
1891	NYSE	HMY	Tue, Jun 1, 2004	12.05	12.13	11.52	11.54
1890	NYSE	HMY	Fri, May 28, 2004	12.04	12.04	11.81	11.98
1889	NYSE	HMY	Thu, May 27, 2004	12.00	12.09	11.70	11.84
1888	NYSE	HMY	Wed, May 26, 2004	11.73	11.78	11.40	11.72
1887	NYSE	HMY	Tue, May 25, 2004	11.92	11.92	11.44	11.44
1886	NYSE	HMY	Mon, May 24, 2004	11.29	11.55	11.16	11.55
1885	NYSE	HMY	Fri, May 21, 2004	11.29	11.40	11.15	11.25
1884	NYSE	HMY	Thu, May 20, 2004	10.96	11.01	10.65	10.84
1883	NYSE	HMY	Wed, May 19, 2004	10.80	11.17	10.75	11.00
1882	NYSE	HMY	Tue, May 18, 2004	10.23	10.65	10.05	10.65
1881	NYSE	HMY	Mon, May 17, 2004	10.80	10.83	10.50	10.53
1880	NYSE	HMY	Fri, May 14, 2004	10.53	10.75	10.47	10.58
1879	NYSE	HMY	Thu, May 13, 2004	10.36	10.64	10.31	10.45
1878	NYSE	HMY	Wed, May 12, 2004	11.00	11.14	10.40	10.44
1877	NYSE	HMY	Tue, May 11, 2004	10.50	10.76	10.37	10.73
1876	NYSE	HMY	Mon, May 10, 2004	10.17	11.02	10.03	10.60
1875	NYSE	HMY	Fri, May 7, 2004	10.80	10.89	10.16	10.33
1874	NYSE	HMY	Thu, May 6, 2004	11.33	11.33	10.76	10.80
1873	NYSE	HMY	Wed, May 5, 2004	11.92	11.92	11.51	11.57
1872	NYSE	HMY	Tue, May 4, 2004	11.57	11.94	11.57	11.92
1871	NYSE	HMY	Mon, May 3, 2004	11.14	11.33	10.98	11.28
1870	NYSE	HMY	Fri, Apr 30, 2004	11.55	11.57	11.02	11.04
1869	NYSE	HMY	Thu, Apr 29, 2004	11.04	11.55	11.04	11.50
1868	NYSE	HMY	Wed, Apr 28, 2004	11.68	11.69	10.89	10.99
1867	NYSE	HMY	Tue, Apr 27, 2004	12.22	12.28	12.06	12.16
1866	NYSE	HMY	Mon, Apr 26, 2004	12.07	12.29	12.05	12.09
1865	NYSE	HMY	Fri, Apr 23, 2004	12.03	12.13	11.85	11.97
1864	NYSE	HMY	Thu, Apr 22, 2004	12.16	12.20	11.91	12.10
1863	NYSE	HMY	Wed, Apr 21, 2004	12.22	12.39	12.00	12.16
1862	NYSE	HMY	Tue, Apr 20, 2004	13.15	13.20	12.26	12.32
1861	NYSE	HMY	Mon, Apr 19, 2004	13.11	13.33	13.00	13.33
1860	NYSE	HMY	Fri, Apr 16, 2004	13.07	13.34	13.00	13.02
1859	NYSE	HMY	Thu, Apr 15, 2004	12.79	13.10	12.64	13.00
1858	NYSE	HMY	Wed, Apr 14, 2004	12.20	13.00	12.16	12.73
1857	NYSE	HMY	Tue, Apr 13, 2004	13.68	13.68	12.91	13.01
1856	NYSE	HMY	Mon, Apr 12, 2004	13.98	14.19	13.85	14.03
1855	NYSE	HMY	Thu, Apr 8, 2004	14.00	14.09	13.86	14.00
1854	NYSE	HMY	Wed, Apr 7, 2004	14.32	14.55	14.24	14.39
1853	NYSE	HMY	Tue, Apr 6, 2004	14.73	14.78	14.40	14.54
1852	NYSE	HMY	Mon, Apr 5, 2004	14.78	14.81	14.56	14.68
1851	NYSE	HMY	Fri, Apr 2, 2004	14.80	15.01	14.75	14.96
1850	NYSE	HMY	Thu, Apr 1, 2004	15.50	15.62	15.32	15.50
1849	NYSE	HMY	Wed, Mar 31, 2004	15.45	15.74	15.15	15.43
1848	NYSE	HMY	Tue, Mar 30, 2004	15.60	15.86	15.45	15.60
1847	NYSE	HMY	Mon, Mar 29, 2004	15.50	15.71	15.23	15.70
1846	NYSE	HMY	Fri, Mar 26, 2004	15.95	15.95	15.41	15.45
1845	NYSE	HMY	Thu, Mar 25, 2004	15.11	15.56	15.00	15.55
1844	NYSE	HMY	Wed, Mar 24, 2004	15.13	15.57	15.04	15.05
1843	NYSE	HMY	Tue, Mar 23, 2004	15.34	15.55	15.16	15.55
1842	NYSE	HMY	Mon, Mar 22, 2004	15.75	15.75	15.05	15.30
1841	NYSE	HMY	Fri, Mar 19, 2004	15.29	15.40	15.02	15.35
1840	NYSE	HMY	Thu, Mar 18, 2004	15.40	15.59	15.20	15.32
1839	NYSE	HMY	Wed, Mar 17, 2004	14.48	15.00	13.90	14.95
1838	NYSE	HMY	Tue, Mar 16, 2004	14.45	14.70	14.33	14.44
1837	NYSE	HMY	Mon, Mar 15, 2004	14.77	14.86	14.30	14.44
1836	NYSE	HMY	Fri, Mar 12, 2004	14.70	14.98	14.35	14.87
1835	NYSE	HMY	Thu, Mar 11, 2004	15.00	15.30	14.75	15.26
1834	NYSE	HMY	Wed, Mar 10, 2004	15.26	15.43	14.97	15.02
1833	NYSE	HMY	Tue, Mar 9, 2004	15.48	15.67	15.20	15.45
1832	NYSE	HMY	Mon, Mar 8, 2004	15.73	15.95	15.57	15.57
1831	NYSE	HMY	Fri, Mar 5, 2004	15.69	16.05	15.65	16.05
1830	NYSE	HMY	Thu, Mar 4, 2004	15.16	15.63	15.16	15.57
1829	NYSE	HMY	Wed, Mar 3, 2004	14.94	15.44	14.83	15.32
1828	NYSE	HMY	Tue, Mar 2, 2004	15.31	15.48	14.97	15.00
1827	NYSE	HMY	Mon, Mar 1, 2004	15.50	15.62	15.28	15.28
1826	NYSE	HMY	Fri, Feb 27, 2004	15.15	15.34	14.95	15.05
1825	NYSE	HMY	Thu, Feb 26, 2004	14.82	15.25	14.50	15.03
1824	NYSE	HMY	Wed, Feb 25, 2004	15.52	15.54	14.95	15.33
1823	NYSE	HMY	Tue, Feb 24, 2004	15.70	15.70	15.36	15.58
1822	NYSE	HMY	Mon, Feb 23, 2004	15.85	15.89	15.25	15.25
1821	NYSE	HMY	Fri, Feb 20, 2004	16.11	16.11	15.26	15.54
1820	NYSE	HMY	Thu, Feb 19, 2004	16.47	16.49	16.00	16.19
1819	NYSE	HMY	Wed, Feb 18, 2004	17.11	17.18	16.36	16.47
1818	NYSE	HMY	Tue, Feb 17, 2004	16.89	17.15	16.80	17.15
1817	NYSE	HMY	Fri, Feb 13, 2004	16.86	17.00	16.45	16.61
1816	NYSE	HMY	Thu, Feb 12, 2004	16.80	16.91	16.55	16.62
1815	NYSE	HMY	Wed, Feb 11, 2004	16.25	17.20	16.25	16.92
1814	NYSE	HMY	Tue, Feb 10, 2004	16.60	16.72	16.21	16.31
1813	NYSE	HMY	Mon, Feb 9, 2004	16.39	16.60	16.03	16.60
1812	NYSE	HMY	Fri, Feb 6, 2004	15.43	16.42	15.43	16.40
1811	NYSE	HMY	Thu, Feb 5, 2004	15.32	15.77	15.25	15.35
1810	NYSE	HMY	Wed, Feb 4, 2004	15.90	15.95	15.38	15.39
1809	NYSE	HMY	Tue, Feb 3, 2004	15.75	15.88	15.50	15.70
1808	NYSE	HMY	Mon, Feb 2, 2004	15.02	15.50	14.74	15.45
1807	NYSE	HMY	Fri, Jan 30, 2004	15.40	15.49	15.15	15.27
1806	NYSE	HMY	Thu, Jan 29, 2004	15.60	15.78	14.71	15.12
1805	NYSE	HMY	Wed, Jan 28, 2004	16.39	16.58	15.47	15.60
1804	NYSE	HMY	Tue, Jan 27, 2004	16.28	16.76	16.26	16.36
1803	NYSE	HMY	Mon, Jan 26, 2004	16.33	16.45	15.80	16.15
1802	NYSE	HMY	Fri, Jan 23, 2004	16.63	16.78	16.15	16.28
1801	NYSE	HMY	Thu, Jan 22, 2004	16.79	17.31	16.57	16.63
1800	NYSE	HMY	Wed, Jan 21, 2004	16.29	16.94	16.15	16.78
1799	NYSE	HMY	Tue, Jan 20, 2004	16.50	16.63	16.32	16.40
1798	NYSE	HMY	Fri, Jan 16, 2004	15.63	16.02	15.43	15.85
1797	NYSE	HMY	Thu, Jan 15, 2004	15.39	15.81	15.32	15.47
1796	NYSE	HMY	Wed, Jan 14, 2004	16.40	16.90	16.00	16.01
1795	NYSE	HMY	Tue, Jan 13, 2004	17.40	17.80	17.02	17.13
1794	NYSE	HMY	Mon, Jan 12, 2004	17.31	17.69	17.27	17.45
1793	NYSE	HMY	Fri, Jan 9, 2004	16.85	17.55	16.85	17.30
1792	NYSE	HMY	Thu, Jan 8, 2004	16.60	17.19	16.22	16.77
1791	NYSE	HMY	Wed, Jan 7, 2004	16.88	17.12	16.58	16.63
1790	NYSE	HMY	Tue, Jan 6, 2004	17.07	17.10	16.53	16.88
1789	NYSE	HMY	Mon, Jan 5, 2004	16.94	17.14	16.73	17.03
1788	NYSE	HMY	Fri, Jan 2, 2004	16.24	16.66	15.47	16.56
1787	NYSE	HMY	Wed, Dec 31, 2003	16.45	16.56	15.94	16.23
1786	NYSE	HMY	Tue, Dec 30, 2003	16.58	16.59	16.32	16.45
1785	NYSE	HMY	Mon, Dec 29, 2003	16.30	16.55	16.12	16.45
1784	NYSE	HMY	Fri, Dec 26, 2003	15.79	16.35	15.79	16.25
1783	NYSE	HMY	Wed, Dec 24, 2003	15.89	16.02	15.67	15.67
1782	NYSE	HMY	Tue, Dec 23, 2003	15.50	15.94	15.47	15.89
1781	NYSE	HMY	Mon, Dec 22, 2003	15.48	15.90	15.34	15.66
1780	NYSE	HMY	Fri, Dec 19, 2003	15.43	15.78	15.06	15.42
1779	NYSE	HMY	Thu, Dec 18, 2003	15.60	15.85	15.36	15.65
1778	NYSE	HMY	Wed, Dec 17, 2003	16.15	16.35	15.76	16.15
1777	NYSE	HMY	Tue, Dec 16, 2003	16.50	16.75	16.01	16.15
1776	NYSE	HMY	Mon, Dec 15, 2003	15.55	16.54	15.52	16.50
1775	NYSE	HMY	Fri, Dec 12, 2003	15.84	16.10	15.73	15.82
1774	NYSE	HMY	Thu, Dec 11, 2003	14.69	15.79	14.43	15.75
1773	NYSE	HMY	Wed, Dec 10, 2003	15.20	15.38	14.63	14.66
1772	NYSE	HMY	Tue, Dec 9, 2003	15.61	15.64	15.05	15.05
1771	NYSE	HMY	Mon, Dec 8, 2003	15.80	15.83	15.31	15.57
1770	NYSE	HMY	Fri, Dec 5, 2003	14.93	15.65	14.90	15.63
1769	NYSE	HMY	Thu, Dec 4, 2003	15.51	15.60	15.01	15.01
1768	NYSE	HMY	Wed, Dec 3, 2003	15.87	15.94	15.45	15.85
1767	NYSE	HMY	Tue, Dec 2, 2003	15.89	16.09	15.75	15.78
1766	NYSE	HMY	Mon, Dec 1, 2003	16.01	16.24	15.45	16.20
1765	NYSE	HMY	Fri, Nov 28, 2003	15.69	15.84	15.53	15.83
1764	NYSE	HMY	Wed, Nov 26, 2003	15.18	15.70	15.11	15.40
1763	NYSE	HMY	Tue, Nov 25, 2003	14.77	15.13	14.75	15.03
1762	NYSE	HMY	Mon, Nov 24, 2003	15.06	15.06	14.62	14.77
1761	NYSE	HMY	Fri, Nov 21, 2003	15.45	15.54	15.10	15.23
1760	NYSE	HMY	Thu, Nov 20, 2003	15.80	15.81	15.30	15.52
1759	NYSE	HMY	Wed, Nov 19, 2003	15.68	15.69	15.17	15.69
1758	NYSE	HMY	Tue, Nov 18, 2003	15.03	15.73	15.00	15.63
1757	NYSE	HMY	Mon, Nov 17, 2003	15.35	15.35	14.58	14.86
1756	NYSE	HMY	Fri, Nov 14, 2003	14.95	15.38	14.90	15.38
1755	NYSE	HMY	Thu, Nov 13, 2003	14.90	15.25	14.81	14.91
1754	NYSE	HMY	Wed, Nov 12, 2003	14.22	15.00	14.16	15.00
1753	NYSE	HMY	Tue, Nov 11, 2003	14.15	14.34	13.98	14.09
1752	NYSE	HMY	Mon, Nov 10, 2003	14.17	14.50	13.96	13.96
1751	NYSE	HMY	Fri, Nov 7, 2003	13.29	14.34	13.27	14.14
1750	NYSE	HMY	Thu, Nov 6, 2003	14.10	14.32	13.60	13.60
1749	NYSE	HMY	Wed, Nov 5, 2003	14.42	14.59	14.30	14.33
1748	NYSE	HMY	Tue, Nov 4, 2003	14.55	14.55	14.15	14.30
1747	NYSE	HMY	Mon, Nov 3, 2003	14.96	15.05	14.41	14.55
1746	NYSE	HMY	Fri, Oct 31, 2003	15.36	15.54	15.00	15.12
1745	NYSE	HMY	Thu, Oct 30, 2003	15.60	15.79	15.33	15.44
1744	NYSE	HMY	Wed, Oct 29, 2003	15.42	15.78	15.31	15.70
1743	NYSE	HMY	Tue, Oct 28, 2003	15.31	15.34	14.98	15.23
1742	NYSE	HMY	Mon, Oct 27, 2003	14.99	15.42	14.99	15.42
1741	NYSE	HMY	Fri, Oct 24, 2003	15.25	15.50	15.10	15.24
1740	NYSE	HMY	Thu, Oct 23, 2003	15.00	15.10	14.75	15.00
1739	NYSE	HMY	Wed, Oct 22, 2003	15.40	15.63	15.19	15.28
1738	NYSE	HMY	Tue, Oct 21, 2003	14.70	15.19	14.65	15.14
1737	NYSE	HMY	Mon, Oct 20, 2003	14.50	14.74	14.35	14.36
1736	NYSE	HMY	Fri, Oct 17, 2003	14.60	14.89	14.38	14.47
1735	NYSE	HMY	Thu, Oct 16, 2003	14.24	14.80	14.20	14.80
1734	NYSE	HMY	Wed, Oct 15, 2003	13.84	14.13	13.58	14.12
1733	NYSE	HMY	Tue, Oct 14, 2003	13.99	14.17	13.92	14.03
1732	NYSE	HMY	Mon, Oct 13, 2003	13.62	14.08	13.45	14.03
1731	NYSE	HMY	Fri, Oct 10, 2003	13.94	13.94	13.40	13.55
1730	NYSE	HMY	Thu, Oct 9, 2003	13.43	13.73	13.10	13.71
1729	NYSE	HMY	Wed, Oct 8, 2003	13.74	14.00	13.63	13.63
1728	NYSE	HMY	Tue, Oct 7, 2003	14.00	14.09	13.69	13.74
1727	NYSE	HMY	Mon, Oct 6, 2003	13.60	13.96	13.51	13.76
1726	NYSE	HMY	Fri, Oct 3, 2003	14.24	14.44	13.26	13.60
1725	NYSE	HMY	Thu, Oct 2, 2003	14.04	14.44	13.94	14.39
1724	NYSE	HMY	Wed, Oct 1, 2003	14.47	14.47	13.85	14.12
1723	NYSE	HMY	Tue, Sep 30, 2003	14.50	14.82	14.21	14.49
1722	NYSE	HMY	Mon, Sep 29, 2003	14.22	14.62	14.16	14.25
1721	NYSE	HMY	Fri, Sep 26, 2003	14.70	14.97	14.30	14.32
1720	NYSE	HMY	Thu, Sep 25, 2003	15.65	15.79	14.90	15.18
1719	NYSE	HMY	Wed, Sep 24, 2003	15.52	15.60	15.11	15.50
1718	NYSE	HMY	Tue, Sep 23, 2003	15.46	15.54	15.26	15.47
1717	NYSE	HMY	Mon, Sep 22, 2003	15.94	15.95	15.67	15.70
1716	NYSE	HMY	Fri, Sep 19, 2003	14.94	15.55	14.93	15.42
1715	NYSE	HMY	Thu, Sep 18, 2003	15.40	15.45	14.90	14.91
1714	NYSE	HMY	Wed, Sep 17, 2003	14.95	15.29	14.88	15.25
1713	NYSE	HMY	Tue, Sep 16, 2003	14.95	15.04	14.50	14.87
1712	NYSE	HMY	Mon, Sep 15, 2003	15.09	15.25	14.85	14.91
1711	NYSE	HMY	Fri, Sep 12, 2003	15.32	15.54	14.87	14.99
1710	NYSE	HMY	Thu, Sep 11, 2003	15.22	15.32	14.79	15.32
1709	NYSE	HMY	Wed, Sep 10, 2003	15.50	15.51	15.13	15.19
1708	NYSE	HMY	Tue, Sep 9, 2003	15.78	15.89	15.27	15.33
1707	NYSE	HMY	Mon, Sep 8, 2003	15.27	15.29	14.88	15.20
1706	NYSE	HMY	Fri, Sep 5, 2003	14.95	15.44	14.90	15.26
1705	NYSE	HMY	Thu, Sep 4, 2003	14.20	14.79	14.20	14.58
1704	NYSE	HMY	Wed, Sep 3, 2003	14.12	14.39	13.89	14.35
1703	NYSE	HMY	Tue, Sep 2, 2003	14.60	14.63	14.27	14.38
1702	NYSE	HMY	Fri, Aug 29, 2003	14.59	14.69	14.20	14.30
1701	NYSE	HMY	Thu, Aug 28, 2003	14.31	14.42	14.22	14.22
1700	NYSE	HMY	Wed, Aug 27, 2003	14.08	14.40	14.01	14.40
1699	NYSE	HMY	Tue, Aug 26, 2003	13.33	13.72	13.25	13.57
1698	NYSE	HMY	Mon, Aug 25, 2003	13.44	13.50	13.35	13.47
1697	NYSE	HMY	Fri, Aug 22, 2003	13.45	13.72	13.25	13.31
1696	NYSE	HMY	Thu, Aug 21, 2003	13.82	13.84	13.34	13.38
1695	NYSE	HMY	Wed, Aug 20, 2003	13.95	14.09	13.75	13.90
1694	NYSE	HMY	Tue, Aug 19, 2003	13.34	13.94	13.30	13.92
1693	NYSE	HMY	Mon, Aug 18, 2003	13.74	13.75	13.39	13.39
1692	NYSE	HMY	Fri, Aug 15, 2003	13.88	14.00	13.70	13.70
1691	NYSE	HMY	Thu, Aug 14, 2003	13.85	14.15	13.54	13.78
1690	NYSE	HMY	Wed, Aug 13, 2003	12.90	13.75	12.89	13.52
1689	NYSE	HMY	Tue, Aug 12, 2003	13.15	13.19	12.90	12.92
1688	NYSE	HMY	Mon, Aug 11, 2003	13.22	13.39	12.80	13.25
1687	NYSE	HMY	Fri, Aug 8, 2003	12.35	13.03	12.23	12.97
1686	NYSE	HMY	Thu, Aug 7, 2003	12.54	12.64	12.25	12.43
1685	NYSE	HMY	Wed, Aug 6, 2003	12.55	12.75	12.47	12.58
1684	NYSE	HMY	Tue, Aug 5, 2003	12.29	12.52	12.20	12.52
1683	NYSE	HMY	Mon, Aug 4, 2003	11.94	12.60	11.94	12.30
1682	NYSE	HMY	Fri, Aug 1, 2003	12.29	12.59	12.15	12.31
1681	NYSE	HMY	Thu, Jul 31, 2003	12.59	12.65	12.35	12.51
1680	NYSE	HMY	Wed, Jul 30, 2003	12.48	12.58	12.30	12.58
1679	NYSE	HMY	Tue, Jul 29, 2003	12.41	12.66	12.26	12.36
1678	NYSE	HMY	Mon, Jul 28, 2003	12.85	12.95	12.47	12.70
1677	NYSE	HMY	Fri, Jul 25, 2003	12.65	12.69	12.32	12.65
1676	NYSE	HMY	Thu, Jul 24, 2003	11.88	12.46	11.81	12.46
1675	NYSE	HMY	Wed, Jul 23, 2003	11.55	12.16	11.55	12.04
1674	NYSE	HMY	Tue, Jul 22, 2003	11.60	11.70	11.31	11.35
1673	NYSE	HMY	Mon, Jul 21, 2003	11.15	11.98	11.15	11.73
1672	NYSE	HMY	Fri, Jul 18, 2003	11.08	11.41	10.97	11.28
1671	NYSE	HMY	Thu, Jul 17, 2003	11.15	11.40	11.10	11.20
1670	NYSE	HMY	Wed, Jul 16, 2003	11.00	11.29	10.90	11.25
1669	NYSE	HMY	Tue, Jul 15, 2003	12.59	12.63	11.52	11.62
1668	NYSE	HMY	Mon, Jul 14, 2003	12.78	12.85	12.52	12.56
1667	NYSE	HMY	Fri, Jul 11, 2003	12.55	12.71	11.69	12.67
1666	NYSE	HMY	Thu, Jul 10, 2003	12.62	12.82	12.55	12.66
1665	NYSE	HMY	Wed, Jul 9, 2003	12.95	13.04	12.67	12.71
1664	NYSE	HMY	Tue, Jul 8, 2003	12.65	13.10	12.65	12.85
1663	NYSE	HMY	Mon, Jul 7, 2003	12.85	13.14	12.82	13.08
1662	NYSE	HMY	Thu, Jul 3, 2003	13.87	14.04	13.56	13.57
1661	NYSE	HMY	Wed, Jul 2, 2003	14.07	14.15	13.80	13.90
1660	NYSE	HMY	Tue, Jul 1, 2003	13.70	14.15	13.60	14.15
1659	NYSE	HMY	Mon, Jun 30, 2003	12.95	13.55	12.94	13.47
1658	NYSE	HMY	Fri, Jun 27, 2003	13.24	13.33	13.14	13.24
1657	NYSE	HMY	Thu, Jun 26, 2003	13.61	13.80	13.43	13.50
1656	NYSE	HMY	Wed, Jun 25, 2003	13.75	14.07	13.67	13.93
1655	NYSE	HMY	Tue, Jun 24, 2003	13.85	13.91	13.57	13.64
1654	NYSE	HMY	Mon, Jun 23, 2003	14.42	14.42	13.90	13.94
1653	NYSE	HMY	Fri, Jun 20, 2003	14.60	14.67	14.33	14.44
1652	NYSE	HMY	Thu, Jun 19, 2003	14.50	14.90	14.35	14.70
1651	NYSE	HMY	Wed, Jun 18, 2003	14.39	14.67	14.28	14.50
1650	NYSE	HMY	Tue, Jun 17, 2003	14.14	14.71	13.95	14.62
1649	NYSE	HMY	Mon, Jun 16, 2003	13.94	14.17	13.91	14.05
1648	NYSE	HMY	Fri, Jun 13, 2003	13.35	14.08	13.31	13.94
1647	NYSE	HMY	Thu, Jun 12, 2003	12.94	13.35	12.87	13.30
1646	NYSE	HMY	Wed, Jun 11, 2003	12.99	13.10	12.93	13.06
1645	NYSE	HMY	Tue, Jun 10, 2003	12.85	12.95	12.77	12.95
1644	NYSE	HMY	Mon, Jun 9, 2003	13.30	13.40	13.05	13.14
1643	NYSE	HMY	Fri, Jun 6, 2003	13.28	13.49	13.15	13.25
1642	NYSE	HMY	Thu, Jun 5, 2003	13.32	13.64	13.23	13.64
1641	NYSE	HMY	Wed, Jun 4, 2003	12.92	13.24	12.92	13.12
1640	NYSE	HMY	Tue, Jun 3, 2003	13.01	13.27	12.93	12.98
1639	NYSE	HMY	Mon, Jun 2, 2003	12.85	13.14	12.83	13.02
1638	NYSE	HMY	Fri, May 30, 2003	12.96	13.16	12.83	13.10
1637	NYSE	HMY	Thu, May 29, 2003	12.80	13.35	12.62	13.13
1636	NYSE	HMY	Wed, May 28, 2003	13.00	13.15	12.60	12.80
1635	NYSE	HMY	Tue, May 27, 2003	13.41	13.48	13.04	13.19
1634	NYSE	HMY	Fri, May 23, 2003	12.92	13.05	12.87	12.93
1633	NYSE	HMY	Thu, May 22, 2003	13.54	13.54	12.76	12.82
1632	NYSE	HMY	Wed, May 21, 2003	13.22	13.58	13.15	13.30
1631	NYSE	HMY	Tue, May 20, 2003	13.65	13.67	13.13	13.36
1630	NYSE	HMY	Mon, May 19, 2003	13.49	13.60	13.26	13.56
1629	NYSE	HMY	Fri, May 16, 2003	13.21	13.30	12.75	12.75
1628	NYSE	HMY	Thu, May 15, 2003	12.79	13.13	12.77	12.95
1627	NYSE	HMY	Wed, May 14, 2003	12.11	12.49	12.06	12.49
1626	NYSE	HMY	Tue, May 13, 2003	12.31	12.39	11.95	12.04
1625	NYSE	HMY	Mon, May 12, 2003	12.03	12.20	12.01	12.19
1624	NYSE	HMY	Fri, May 9, 2003	11.60	11.82	11.59	11.76
1623	NYSE	HMY	Thu, May 8, 2003	11.51	11.75	11.26	11.70
1622	NYSE	HMY	Wed, May 7, 2003	11.51	11.55	11.15	11.25
1621	NYSE	HMY	Tue, May 6, 2003	11.56	11.56	11.11	11.41
1620	NYSE	HMY	Mon, May 5, 2003	11.20	11.59	11.15	11.49
1619	NYSE	HMY	Fri, May 2, 2003	10.96	11.39	10.68	11.28
1618	NYSE	HMY	Thu, May 1, 2003	10.40	11.03	10.40	10.96
1617	NYSE	HMY	Wed, Apr 30, 2003	10.65	10.70	10.34	10.50
1616	NYSE	HMY	Tue, Apr 29, 2003	10.71	10.78	10.14	10.26
1615	NYSE	HMY	Mon, Apr 28, 2003	11.29	11.43	11.03	11.29
1614	NYSE	HMY	Fri, Apr 25, 2003	11.71	11.75	11.33	11.33
1613	NYSE	HMY	Thu, Apr 24, 2003	12.60	12.61	11.80	11.80
1612	NYSE	HMY	Wed, Apr 23, 2003	12.50	12.69	12.45	12.51
1611	NYSE	HMY	Tue, Apr 22, 2003	12.59	12.64	12.25	12.50
1610	NYSE	HMY	Mon, Apr 21, 2003	12.24	12.49	12.02	12.37
1609	NYSE	HMY	Thu, Apr 17, 2003	12.10	12.27	11.86	11.98
1608	NYSE	HMY	Wed, Apr 16, 2003	11.79	12.13	11.70	12.00
1607	NYSE	HMY	Tue, Apr 15, 2003	11.78	11.97	11.64	11.91
1606	NYSE	HMY	Mon, Apr 14, 2003	11.72	11.84	11.69	11.74
1605	NYSE	HMY	Fri, Apr 11, 2003	11.70	12.06	11.64	11.82
1604	NYSE	HMY	Thu, Apr 10, 2003	12.34	12.44	12.07	12.09
1603	NYSE	HMY	Wed, Apr 9, 2003	11.76	12.42	11.57	12.35
1602	NYSE	HMY	Tue, Apr 8, 2003	11.70	11.90	11.45	11.73
1601	NYSE	HMY	Mon, Apr 7, 2003	11.16	11.65	11.15	11.54
1600	NYSE	HMY	Fri, Apr 4, 2003	11.48	11.85	11.36	11.75
1599	NYSE	HMY	Thu, Apr 3, 2003	11.49	11.63	11.35	11.49
1598	NYSE	HMY	Wed, Apr 2, 2003	11.47	11.83	11.46	11.71
1597	NYSE	HMY	Tue, Apr 1, 2003	12.24	12.24	11.90	12.01
1596	NYSE	HMY	Mon, Mar 31, 2003	12.39	12.64	12.23	12.23
1595	NYSE	HMY	Fri, Mar 28, 2003	11.27	12.27	11.08	12.16
1594	NYSE	HMY	Thu, Mar 27, 2003	11.51	11.65	11.21	11.32
1593	NYSE	HMY	Wed, Mar 26, 2003	11.70	11.80	11.35	11.57
1592	NYSE	HMY	Tue, Mar 25, 2003	12.00	12.05	11.40	11.50
1591	NYSE	HMY	Mon, Mar 24, 2003	11.90	12.06	11.55	11.76
1590	NYSE	HMY	Fri, Mar 21, 2003	11.85	11.98	11.45	11.49
1589	NYSE	HMY	Thu, Mar 20, 2003	12.22	12.46	12.01	12.05
1588	NYSE	HMY	Wed, Mar 19, 2003	12.75	12.75	12.07	12.27
1587	NYSE	HMY	Tue, Mar 18, 2003	12.26	12.54	12.10	12.50
1586	NYSE	HMY	Mon, Mar 17, 2003	12.90	12.94	12.15	12.17
1585	NYSE	HMY	Fri, Mar 14, 2003	12.22	12.68	12.15	12.55
1584	NYSE	HMY	Thu, Mar 13, 2003	11.87	12.41	11.51	12.10
1583	NYSE	HMY	Wed, Mar 12, 2003	11.45	12.15	11.38	12.12
1582	NYSE	HMY	Tue, Mar 11, 2003	12.09	12.30	11.86	11.90
1581	NYSE	HMY	Mon, Mar 10, 2003	13.18	13.29	12.27	12.40
1580	NYSE	HMY	Fri, Mar 7, 2003	13.67	13.70	13.11	13.14
1579	NYSE	HMY	Thu, Mar 6, 2003	13.60	13.80	13.53	13.75
1578	NYSE	HMY	Wed, Mar 5, 2003	13.88	13.94	13.62	13.70
1577	NYSE	HMY	Tue, Mar 4, 2003	13.79	13.87	13.61	13.78
1576	NYSE	HMY	Mon, Mar 3, 2003	13.70	13.79	13.44	13.45
1575	NYSE	HMY	Fri, Feb 28, 2003	13.74	14.25	13.60	14.21
1574	NYSE	HMY	Thu, Feb 27, 2003	14.45	14.50	13.63	13.84
1573	NYSE	HMY	Wed, Feb 26, 2003	14.35	14.55	13.94	14.50
1572	NYSE	HMY	Tue, Feb 25, 2003	14.92	15.00	14.23	14.32
1571	NYSE	HMY	Mon, Feb 24, 2003	14.88	15.07	14.57	14.75
1570	NYSE	HMY	Fri, Feb 21, 2003	15.29	15.30	14.60	14.61
1569	NYSE	HMY	Thu, Feb 20, 2003	15.17	15.40	14.92	15.12
1568	NYSE	HMY	Wed, Feb 19, 2003	14.50	14.95	14.33	14.80
1567	NYSE	HMY	Tue, Feb 18, 2003	14.48	14.62	14.19	14.25
1566	NYSE	HMY	Fri, Feb 14, 2003	14.70	14.88	14.22	14.35
1565	NYSE	HMY	Thu, Feb 13, 2003	14.30	14.94	14.16	14.90
1564	NYSE	HMY	Wed, Feb 12, 2003	14.60	14.60	13.95	13.95
1563	NYSE	HMY	Tue, Feb 11, 2003	13.85	14.78	13.85	14.60
1562	NYSE	HMY	Mon, Feb 10, 2003	14.51	14.64	13.82	13.85
1561	NYSE	HMY	Fri, Feb 7, 2003	14.51	15.33	14.50	14.63
1560	NYSE	HMY	Thu, Feb 6, 2003	15.55	15.60	15.26	15.44
1559	NYSE	HMY	Wed, Feb 5, 2003	16.05	16.30	15.15	15.18
1558	NYSE	HMY	Tue, Feb 4, 2003	15.89	16.40	15.76	16.15
1557	NYSE	HMY	Mon, Feb 3, 2003	15.47	15.70	15.22	15.29
1556	NYSE	HMY	Fri, Jan 31, 2003	15.59	15.78	15.21	15.57
1555	NYSE	HMY	Thu, Jan 30, 2003	15.50	15.90	15.30	15.61
1554	NYSE	HMY	Wed, Jan 29, 2003	16.00	16.08	15.56	15.77
1553	NYSE	HMY	Tue, Jan 28, 2003	16.40	16.60	15.85	16.19
1552	NYSE	HMY	Mon, Jan 27, 2003	17.30	17.60	16.55	16.81
1551	NYSE	HMY	Fri, Jan 24, 2003	17.34	17.73	17.22	17.30
1550	NYSE	HMY	Thu, Jan 23, 2003	17.06	17.73	16.94	17.49
1549	NYSE	HMY	Wed, Jan 22, 2003	16.60	16.86	16.21	16.73
1548	NYSE	HMY	Tue, Jan 21, 2003	15.55	16.34	15.50	16.20
1547	NYSE	HMY	Fri, Jan 17, 2003	16.55	16.65	15.80	15.89
1546	NYSE	HMY	Thu, Jan 16, 2003	15.80	16.69	15.65	16.52
1545	NYSE	HMY	Wed, Jan 15, 2003	15.56	16.22	15.56	16.09
1544	NYSE	HMY	Tue, Jan 14, 2003	17.00	17.20	16.06	16.06
1543	NYSE	HMY	Mon, Jan 13, 2003	16.98	17.57	16.88	17.00
1542	NYSE	HMY	Fri, Jan 10, 2003	17.74	17.83	17.15	17.50
1541	NYSE	HMY	Thu, Jan 9, 2003	17.55	17.59	16.85	17.35
1540	NYSE	HMY	Wed, Jan 8, 2003	16.68	17.90	16.66	17.80
1539	NYSE	HMY	Tue, Jan 7, 2003	17.20	17.50	16.65	16.76
1538	NYSE	HMY	Mon, Jan 6, 2003	18.35	18.47	17.45	17.50
1537	NYSE	HMY	Fri, Jan 3, 2003	17.34	18.46	17.30	17.93
1536	NYSE	HMY	Thu, Jan 2, 2003	16.74	17.45	16.56	17.38
1535	NYSE	HMY	Tue, Dec 31, 2002	16.85	17.20	16.75	16.81
1534	NYSE	HMY	Mon, Dec 30, 2002	17.65	17.65	16.61	16.91
1533	NYSE	HMY	Fri, Dec 27, 2002	17.99	18.45	17.61	17.70
1532	NYSE	HMY	Thu, Dec 26, 2002	16.86	17.98	16.81	17.98
1531	NYSE	HMY	Tue, Dec 24, 2002	17.42	17.45	16.87	16.87
1530	NYSE	HMY	Mon, Dec 23, 2002	16.91	17.75	16.91	17.37
1529	NYSE	HMY	Fri, Dec 20, 2002	16.06	16.95	15.85	16.80
1528	NYSE	HMY	Thu, Dec 19, 2002	17.36	17.44	16.40	16.40
1527	NYSE	HMY	Wed, Dec 18, 2002	16.26	17.23	16.21	17.23
1526	NYSE	HMY	Tue, Dec 17, 2002	17.36	17.37	15.97	16.00
1525	NYSE	HMY	Mon, Dec 16, 2002	16.98	17.28	16.26	17.20
1524	NYSE	HMY	Fri, Dec 13, 2002	17.00	17.01	16.53	16.81
1523	NYSE	HMY	Thu, Dec 12, 2002	15.27	17.20	15.20	17.01
1522	NYSE	HMY	Wed, Dec 11, 2002	14.70	15.26	14.45	15.15
1521	NYSE	HMY	Tue, Dec 10, 2002	14.96	14.96	14.50	14.71
1520	NYSE	HMY	Mon, Dec 9, 2002	15.80	15.80	15.13	15.36
1519	NYSE	HMY	Fri, Dec 6, 2002	15.40	15.74	15.00	15.60
1518	NYSE	HMY	Thu, Dec 5, 2002	14.65	15.50	14.62	15.02
1517	NYSE	HMY	Wed, Dec 4, 2002	15.19	15.24	14.41	14.58
1516	NYSE	HMY	Tue, Dec 3, 2002	13.41	14.50	13.40	14.42
1515	NYSE	HMY	Mon, Dec 2, 2002	12.60	13.35	12.43	13.13
1514	NYSE	HMY	Fri, Nov 29, 2002	13.01	13.02	12.51	12.84
1513	NYSE	HMY	Wed, Nov 27, 2002	12.75	13.09	12.00	12.47
1512	NYSE	HMY	Tue, Nov 26, 2002	12.77	13.43	12.60	13.00
1511	NYSE	HMY	Mon, Nov 25, 2002	13.11	13.75	13.11	13.25
1510	NYSE	HMY	Fri, Nov 22, 2002	13.34	14.30	13.27	13.80
1509	NYSE	HMY	Thu, Nov 21, 2002	13.91	14.25	13.50	13.70
1508	NYSE	HMY	Wed, Nov 20, 2002	14.40	14.64	13.90	13.95
1507	NYSE	HMY	Tue, Nov 19, 2002	15.34	15.40	14.49	14.61
1506	NYSE	HMY	Mon, Nov 18, 2002	15.21	15.58	15.01	15.10
1505	NYSE	HMY	Fri, Nov 15, 2002	15.09	15.34	14.93	15.25
1504	NYSE	HMY	Thu, Nov 14, 2002	14.40	15.05	14.36	14.86
1503	NYSE	HMY	Wed, Nov 13, 2002	15.73	16.13	14.86	14.91
1502	NYSE	HMY	Tue, Nov 12, 2002	15.25	15.78	14.86	15.75
1501	NYSE	HMY	Mon, Nov 11, 2002	15.25	15.25	14.80	14.93
1500	NYSE	HMY	Fri, Nov 8, 2002	15.25	15.40	14.78	15.29
1499	NYSE	HMY	Thu, Nov 7, 2002	15.00	15.40	14.76	14.95
1498	NYSE	HMY	Wed, Nov 6, 2002	14.14	14.77	14.02	14.76
1497	NYSE	HMY	Tue, Nov 5, 2002	14.40	14.50	14.05	14.17
1496	NYSE	HMY	Mon, Nov 4, 2002	13.71	14.40	13.58	14.20
1495	NYSE	HMY	Fri, Nov 1, 2002	13.75	14.03	13.45	13.98
1494	NYSE	HMY	Thu, Oct 31, 2002	13.58	13.75	13.06	13.08
1493	NYSE	HMY	Wed, Oct 30, 2002	13.24	13.74	13.21	13.60
1492	NYSE	HMY	Tue, Oct 29, 2002	13.64	14.15	13.35	13.40
1491	NYSE	HMY	Mon, Oct 28, 2002	13.25	13.57	13.02	13.45
1490	NYSE	HMY	Fri, Oct 25, 2002	13.31	13.33	12.79	12.79
1489	NYSE	HMY	Thu, Oct 24, 2002	12.14	12.87	12.09	12.81
1488	NYSE	HMY	Wed, Oct 23, 2002	12.87	12.94	12.30	12.34
1487	NYSE	HMY	Tue, Oct 22, 2002	12.03	12.78	11.82	12.76
1486	NYSE	HMY	Mon, Oct 21, 2002	12.32	12.40	11.62	11.98
1485	NYSE	HMY	Fri, Oct 18, 2002	13.14	13.25	12.25	12.29
1484	NYSE	HMY	Thu, Oct 17, 2002	12.75	13.20	12.62	13.01
1483	NYSE	HMY	Wed, Oct 16, 2002	14.05	14.55	13.81	13.81
1482	NYSE	HMY	Tue, Oct 15, 2002	14.55	14.56	13.83	14.18
1481	NYSE	HMY	Mon, Oct 14, 2002	14.90	15.07	14.70	15.06
1480	NYSE	HMY	Fri, Oct 11, 2002	13.81	14.50	13.56	14.29
1479	NYSE	HMY	Thu, Oct 10, 2002	14.65	14.76	13.55	13.89
1478	NYSE	HMY	Wed, Oct 9, 2002	14.78	15.10	14.55	14.60
1477	NYSE	HMY	Tue, Oct 8, 2002	14.71	15.14	14.09	14.58
1476	NYSE	HMY	Mon, Oct 7, 2002	15.26	15.50	14.51	14.99
1475	NYSE	HMY	Fri, Oct 4, 2002	15.01	15.55	14.96	15.29
1474	NYSE	HMY	Thu, Oct 3, 2002	15.16	15.30	14.95	15.11
1473	NYSE	HMY	Wed, Oct 2, 2002	15.08	15.20	14.53	14.84
1472	NYSE	HMY	Tue, Oct 1, 2002	15.41	15.63	14.50	14.66
1471	NYSE	HMY	Mon, Sep 30, 2002	15.91	16.26	15.55	15.65
1470	NYSE	HMY	Fri, Sep 27, 2002	15.61	15.89	15.10	15.46
1469	NYSE	HMY	Thu, Sep 26, 2002	15.00	15.47	14.50	15.28
1468	NYSE	HMY	Wed, Sep 25, 2002	16.11	16.38	15.30	15.65
1467	NYSE	HMY	Tue, Sep 24, 2002	16.41	16.64	15.90	16.60
1466	NYSE	HMY	Mon, Sep 23, 2002	16.66	16.70	15.79	15.92
1465	NYSE	HMY	Fri, Sep 20, 2002	16.25	16.66	16.15	16.46
1464	NYSE	HMY	Thu, Sep 19, 2002	17.15	17.25	16.49	17.00
1463	NYSE	HMY	Wed, Sep 18, 2002	16.72	17.18	16.10	16.56
1462	NYSE	HMY	Tue, Sep 17, 2002	16.10	16.92	16.05	16.34
1461	NYSE	HMY	Mon, Sep 16, 2002	16.65	17.41	16.45	17.18
1460	NYSE	HMY	Fri, Sep 13, 2002	16.90	17.13	16.50	16.85
1459	NYSE	HMY	Thu, Sep 12, 2002	16.42	17.19	16.31	17.14
1458	NYSE	HMY	Wed, Sep 11, 2002	15.20	16.41	15.15	16.20
1457	NYSE	HMY	Tue, Sep 10, 2002	16.44	16.95	15.90	16.10
1456	NYSE	HMY	Mon, Sep 9, 2002	16.90	17.86	16.79	17.66
1455	NYSE	HMY	Fri, Sep 6, 2002	15.23	16.39	15.16	16.31
1454	NYSE	HMY	Thu, Sep 5, 2002	15.20	15.70	14.92	15.53
1453	NYSE	HMY	Wed, Sep 4, 2002	14.73	14.94	14.41	14.67
1452	NYSE	HMY	Tue, Sep 3, 2002	14.83	14.84	14.20	14.59
1451	NYSE	HMY	Fri, Aug 30, 2002	14.60	14.61	14.08	14.25
1450	NYSE	HMY	Thu, Aug 29, 2002	13.45	14.35	13.41	14.35
1449	NYSE	HMY	Wed, Aug 28, 2002	13.42	13.55	13.01	13.12
1448	NYSE	HMY	Tue, Aug 27, 2002	13.25	14.08	13.10	13.72
1447	NYSE	HMY	Mon, Aug 26, 2002	12.72	13.30	12.67	13.25
1446	NYSE	HMY	Fri, Aug 23, 2002	12.75	13.00	12.31	12.37
1445	NYSE	HMY	Thu, Aug 22, 2002	12.40	12.99	12.00	12.90
1444	NYSE	HMY	Wed, Aug 21, 2002	12.38	12.82	12.21	12.37
1443	NYSE	HMY	Tue, Aug 20, 2002	12.21	13.20	12.20	12.52
1442	NYSE	HMY	Mon, Aug 19, 2002	12.56	12.91	11.76	12.01
1441	NYSE	HMY	Fri, Aug 16, 2002	13.08	13.45	12.80	13.11
1440	NYSE	HMY	Thu, Aug 15, 2002	12.50	13.27	12.21	13.23
1439	NYSE	HMY	Wed, Aug 14, 2002	13.08	13.15	11.99	12.45
1438	NYSE	HMY	Tue, Aug 13, 2002	12.69	12.87	12.46	12.65
1437	NYSE	HMY	Mon, Aug 12, 2002	12.82	12.93	12.45	12.58
1436	NYSE	HMY	Fri, Aug 9, 2002	11.62	12.61	11.55	12.55
1435	NYSE	HMY	Thu, Aug 8, 2002	12.16	12.26	11.25	11.27
1434	NYSE	HMY	Wed, Aug 7, 2002	12.56	13.00	12.05	12.11
1433	NYSE	HMY	Tue, Aug 6, 2002	11.21	12.10	11.11	11.97
1432	NYSE	HMY	Mon, Aug 5, 2002	12.38	12.75	10.95	11.05
1431	NYSE	HMY	Fri, Aug 2, 2002	11.76	12.45	11.55	12.00
1430	NYSE	HMY	Thu, Aug 1, 2002	10.56	11.80	10.54	11.70
1429	NYSE	HMY	Wed, Jul 31, 2002	11.90	11.99	10.96	11.10
1428	NYSE	HMY	Tue, Jul 30, 2002	12.00	12.25	11.31	11.77
1427	NYSE	HMY	Mon, Jul 29, 2002	10.44	11.48	10.17	11.34
1426	NYSE	HMY	Fri, Jul 26, 2002	11.05	11.20	9.98	10.01
1425	NYSE	HMY	Thu, Jul 25, 2002	12.80	12.95	11.85	11.85
1424	NYSE	HMY	Wed, Jul 24, 2002	12.24	13.65	11.57	13.46
1423	NYSE	HMY	Tue, Jul 23, 2002	14.05	14.07	12.25	12.95
1422	NYSE	HMY	Mon, Jul 22, 2002	15.26	15.59	14.12	14.19
1421	NYSE	HMY	Fri, Jul 19, 2002	15.62	15.80	14.75	15.54
1420	NYSE	HMY	Thu, Jul 18, 2002	14.47	14.80	14.37	14.62
1419	NYSE	HMY	Wed, Jul 17, 2002	14.44	14.99	14.06	14.41
1418	NYSE	HMY	Tue, Jul 16, 2002	15.71	16.10	15.07	15.42
1417	NYSE	HMY	Mon, Jul 15, 2002	16.90	17.27	15.31	15.34
1416	NYSE	HMY	Fri, Jul 12, 2002	15.73	16.71	15.50	16.58
1415	NYSE	HMY	Thu, Jul 11, 2002	16.60	17.22	15.96	16.04
1414	NYSE	HMY	Wed, Jul 10, 2002	16.49	16.92	16.10	16.86
1413	NYSE	HMY	Tue, Jul 9, 2002	15.23	16.75	15.18	16.73
1412	NYSE	HMY	Mon, Jul 8, 2002	14.19	14.90	14.05	14.77
1411	NYSE	HMY	Fri, Jul 5, 2002	13.95	14.13	13.73	13.75
1410	NYSE	HMY	Wed, Jul 3, 2002	13.74	14.18	13.52	13.63
1409	NYSE	HMY	Tue, Jul 2, 2002	14.55	14.95	13.75	13.76
1408	NYSE	HMY	Mon, Jul 1, 2002	13.61	14.85	13.30	14.77
1407	NYSE	HMY	Fri, Jun 28, 2002	13.85	14.06	13.05	13.53
1406	NYSE	HMY	Thu, Jun 27, 2002	14.10	14.65	13.59	13.65
1405	NYSE	HMY	Wed, Jun 26, 2002	15.77	15.80	14.39	14.40
1404	NYSE	HMY	Tue, Jun 25, 2002	14.31	14.79	14.03	14.49
1403	NYSE	HMY	Mon, Jun 24, 2002	15.27	15.70	14.35	14.85
1402	NYSE	HMY	Fri, Jun 21, 2002	15.05	15.30	14.54	14.69
1401	NYSE	HMY	Thu, Jun 20, 2002	13.97	15.07	13.64	14.89
1400	NYSE	HMY	Wed, Jun 19, 2002	13.96	14.13	13.45	13.53
1399	NYSE	HMY	Tue, Jun 18, 2002	12.80	13.78	12.54	13.60
1398	NYSE	HMY	Mon, Jun 17, 2002	13.17	13.54	12.56	12.58
1397	NYSE	HMY	Fri, Jun 14, 2002	13.99	14.19	13.16	13.39
1396	NYSE	HMY	Thu, Jun 13, 2002	13.27	13.55	12.54	13.02
1395	NYSE	HMY	Wed, Jun 12, 2002	14.17	14.30	13.15	13.27
1394	NYSE	HMY	Tue, Jun 11, 2002	12.19	14.43	12.15	14.38
1393	NYSE	HMY	Mon, Jun 10, 2002	14.06	14.45	13.00	13.11
1392	NYSE	HMY	Fri, Jun 7, 2002	16.45	16.48	14.50	14.55
1391	NYSE	HMY	Thu, Jun 6, 2002	15.44	16.27	15.40	15.95
1390	NYSE	HMY	Wed, Jun 5, 2002	15.99	16.29	15.23	15.60
1389	NYSE	HMY	Tue, Jun 4, 2002	17.79	18.10	16.80	16.91
1388	NYSE	HMY	Mon, Jun 3, 2002	15.94	17.33	15.80	17.23
1387	NYSE	HMY	Fri, May 31, 2002	16.15	16.43	15.47	16.19
1386	NYSE	HMY	Thu, May 30, 2002	17.16	17.40	15.76	16.22
1385	NYSE	HMY	Wed, May 29, 2002	18.58	18.94	17.20	17.28
1384	NYSE	HMY	Tue, May 28, 2002	18.43	19.00	17.91	18.87
1383	NYSE	HMY	Fri, May 24, 2002	18.37	18.85	17.90	18.06
1382	NYSE	HMY	Thu, May 23, 2002	17.28	18.35	17.21	18.11
1381	NYSE	HMY	Wed, May 22, 2002	18.20	18.32	17.56	17.72
1380	NYSE	HMY	Tue, May 21, 2002	16.75	17.50	16.57	17.42
1379	NYSE	HMY	Mon, May 20, 2002	16.20	17.00	15.91	16.74
1378	NYSE	HMY	Fri, May 17, 2002	15.68	16.30	15.53	16.24
1377	NYSE	HMY	Thu, May 16, 2002	15.49	15.67	15.20	15.46
1376	NYSE	HMY	Wed, May 15, 2002	15.13	15.75	15.07	15.10
1375	NYSE	HMY	Tue, May 14, 2002	16.17	16.53	15.27	15.31
1374	NYSE	HMY	Mon, May 13, 2002	15.83	16.45	15.80	16.33
1373	NYSE	HMY	Fri, May 10, 2002	15.25	15.90	15.23	15.86
1372	NYSE	HMY	Thu, May 9, 2002	14.49	15.40	14.42	15.27
1371	NYSE	HMY	Wed, May 8, 2002	14.00	14.64	13.96	14.37
1370	NYSE	HMY	Tue, May 7, 2002	14.65	15.25	14.45	14.53
1369	NYSE	HMY	Mon, May 6, 2002	14.22	14.90	14.14	14.80
1368	NYSE	HMY	Fri, May 3, 2002	13.90	14.25	13.72	14.10
1367	NYSE	HMY	Thu, May 2, 2002	13.15	13.48	13.10	13.13
1366	NYSE	HMY	Wed, May 1, 2002	12.99	14.10	12.99	13.60
1365	NYSE	HMY	Tue, Apr 30, 2002	13.06	13.28	12.85	13.05
1364	NYSE	HMY	Mon, Apr 29, 2002	14.39	14.50	13.66	14.05
1363	NYSE	HMY	Fri, Apr 26, 2002	14.03	15.07	13.75	15.00
1362	NYSE	HMY	Thu, Apr 25, 2002	14.88	14.90	13.88	14.00
1361	NYSE	HMY	Wed, Apr 24, 2002	13.87	14.25	13.67	14.14
1360	NYSE	HMY	Tue, Apr 23, 2002	13.35	13.86	13.33	13.80
1359	NYSE	HMY	Mon, Apr 22, 2002	13.46	14.01	13.46	13.86
1358	NYSE	HMY	Fri, Apr 19, 2002	12.72	13.45	12.66	13.40
1357	NYSE	HMY	Thu, Apr 18, 2002	13.41	13.49	12.82	12.90
1356	NYSE	HMY	Wed, Apr 17, 2002	12.91	13.31	12.60	13.26
1355	NYSE	HMY	Tue, Apr 16, 2002	12.17	12.41	12.06	12.31
1354	NYSE	HMY	Mon, Apr 15, 2002	12.46	12.49	12.22	12.35
1353	NYSE	HMY	Fri, Apr 12, 2002	12.21	12.59	12.03	12.37
1352	NYSE	HMY	Thu, Apr 11, 2002	12.19	12.95	12.16	12.56
1351	NYSE	HMY	Wed, Apr 10, 2002	11.10	12.13	10.95	12.04
1350	NYSE	HMY	Tue, Apr 9, 2002	10.61	10.83	10.51	10.60
1349	NYSE	HMY	Mon, Apr 8, 2002	10.85	10.89	10.45	10.54
1348	NYSE	HMY	Fri, Apr 5, 2002	10.68	10.70	10.39	10.45
1347	NYSE	HMY	Thu, Apr 4, 2002	10.55	10.77	10.18	10.69
1346	NYSE	HMY	Wed, Apr 3, 2002	10.73	11.03	10.51	10.61
1345	NYSE	HMY	Tue, Apr 2, 2002	11.54	11.77	11.15	11.19
1344	NYSE	HMY	Mon, Apr 1, 2002	11.23	11.55	10.95	11.31
1343	NYSE	HMY	Thu, Mar 28, 2002	11.60	11.60	11.22	11.30
1342	NYSE	HMY	Wed, Mar 27, 2002	11.01	11.85	11.00	11.69
1341	NYSE	HMY	Tue, Mar 26, 2002	10.99	11.18	10.69	10.93
1340	NYSE	HMY	Mon, Mar 25, 2002	10.91	11.80	10.65	11.63
1339	NYSE	HMY	Fri, Mar 22, 2002	9.94	10.93	9.88	10.84
1338	NYSE	HMY	Thu, Mar 21, 2002	9.74	10.13	9.70	9.92
1337	NYSE	HMY	Wed, Mar 20, 2002	9.43	9.80	9.32	9.75
1336	NYSE	HMY	Tue, Mar 19, 2002	9.92	9.93	9.43	9.47
1335	NYSE	HMY	Mon, Mar 18, 2002	9.20	9.87	9.05	9.75
1334	NYSE	HMY	Fri, Mar 15, 2002	9.12	9.25	9.07	9.13
1333	NYSE	HMY	Thu, Mar 14, 2002	8.90	9.21	8.80	9.15
1332	NYSE	HMY	Wed, Mar 13, 2002	9.16	9.25	9.03	9.07
1331	NYSE	HMY	Tue, Mar 12, 2002	9.20	9.23	8.95	9.11
1330	NYSE	HMY	Mon, Mar 11, 2002	8.90	9.09	8.68	8.69
1329	NYSE	HMY	Fri, Mar 8, 2002	8.77	8.80	8.31	8.47
1328	NYSE	HMY	Thu, Mar 7, 2002	9.35	9.38	8.80	8.95
1327	NYSE	HMY	Wed, Mar 6, 2002	9.43	9.73	9.38	9.70
1326	NYSE	HMY	Tue, Mar 5, 2002	10.03	10.18	9.40	9.53
1325	NYSE	HMY	Mon, Mar 4, 2002	10.30	10.36	9.80	10.05
1324	NYSE	HMY	Fri, Mar 1, 2002	10.23	10.64	10.01	10.48
1323	NYSE	HMY	Thu, Feb 28, 2002	10.50	10.70	10.41	10.56
1322	NYSE	HMY	Wed, Feb 27, 2002	10.47	10.50	10.00	10.50
1321	NYSE	HMY	Tue, Feb 26, 2002	9.42	10.40	9.40	10.30
1320	NYSE	HMY	Mon, Feb 25, 2002	9.63	9.67	9.26	9.26
1319	NYSE	HMY	Fri, Feb 22, 2002	9.86	9.90	9.50	9.66
1318	NYSE	HMY	Thu, Feb 21, 2002	8.87	9.49	8.77	9.45
1317	NYSE	HMY	Wed, Feb 20, 2002	9.25	9.34	8.76	9.00
1316	NYSE	HMY	Tue, Feb 19, 2002	9.87	10.24	9.21	9.37
1315	NYSE	HMY	Fri, Feb 15, 2002	10.25	10.97	10.25	10.50
1314	NYSE	HMY	Thu, Feb 14, 2002	9.79	10.20	9.64	10.14
1313	NYSE	HMY	Wed, Feb 13, 2002	9.29	9.60	9.17	9.45
1312	NYSE	HMY	Tue, Feb 12, 2002	9.24	9.48	9.10	9.43
1311	NYSE	HMY	Mon, Feb 11, 2002	9.59	9.72	9.00	9.00
1310	NYSE	HMY	Fri, Feb 8, 2002	9.40	10.03	9.37	9.68
1309	NYSE	HMY	Thu, Feb 7, 2002	9.17	9.39	8.95	9.30
1308	NYSE	HMY	Wed, Feb 6, 2002	9.80	9.87	8.90	8.90
1307	NYSE	HMY	Tue, Feb 5, 2002	8.75	9.20	8.50	9.11
1306	NYSE	HMY	Mon, Feb 4, 2002	8.27	8.76	8.20	8.60
1305	NYSE	HMY	Fri, Feb 1, 2002	8.00	8.59	7.86	7.90
1304	NYSE	HMY	Thu, Jan 31, 2002	7.75	8.04	7.70	7.99
1303	NYSE	HMY	Wed, Jan 30, 2002	7.33	7.57	7.32	7.47
1302	NYSE	HMY	Tue, Jan 29, 2002	6.96	7.41	6.96	7.40
1301	NYSE	HMY	Mon, Jan 28, 2002	7.00	7.07	6.95	7.01
1300	NYSE	HMY	Fri, Jan 25, 2002	6.78	7.05	6.75	7.04
1299	NYSE	HMY	Thu, Jan 24, 2002	7.02	7.06	6.85	6.86
1298	NYSE	HMY	Wed, Jan 23, 2002	7.14	7.20	6.91	7.18
1297	NYSE	HMY	Tue, Jan 22, 2002	6.90	7.07	6.75	7.04
1296	NYSE	HMY	Fri, Jan 18, 2002	7.09	7.15	6.92	6.93
1295	NYSE	HMY	Thu, Jan 17, 2002	7.40	7.41	7.06	7.15
1294	NYSE	HMY	Wed, Jan 16, 2002	7.19	7.48	7.17	7.32
1293	NYSE	HMY	Tue, Jan 15, 2002	6.95	7.19	6.91	7.16
1292	NYSE	HMY	Mon, Jan 14, 2002	7.20	7.27	7.11	7.20
1291	NYSE	HMY	Fri, Jan 11, 2002	7.09	7.12	6.81	7.11
1290	NYSE	HMY	Thu, Jan 10, 2002	7.02	7.11	6.96	7.03
1289	NYSE	HMY	Wed, Jan 9, 2002	6.39	6.93	6.31	6.87
1288	NYSE	HMY	Tue, Jan 8, 2002	6.58	6.65	6.47	6.61
1287	NYSE	HMY	Mon, Jan 7, 2002	6.94	7.00	6.85	6.90
1286	NYSE	HMY	Fri, Jan 4, 2002	6.89	7.00	6.76	6.81
1285	NYSE	HMY	Thu, Jan 3, 2002	6.67	6.73	6.50	6.56
1284	NYSE	HMY	Wed, Jan 2, 2002	6.57	6.71	6.56	6.62
1283	NYSE	HMY	Mon, Dec 31, 2001	6.45	6.59	6.38	6.51
1282	NYSE	HMY	Fri, Dec 28, 2001	6.62	6.68	6.43	6.50
1281	NYSE	HMY	Thu, Dec 27, 2001	6.38	6.64	6.30	6.61
1280	NYSE	HMY	Wed, Dec 26, 2001	6.69	6.79	6.59	6.75
1279	NYSE	HMY	Mon, Dec 24, 2001	6.54	6.81	6.54	6.76
1278	NYSE	HMY	Fri, Dec 21, 2001	6.83	6.88	6.50	6.73
1277	NYSE	HMY	Thu, Dec 20, 2001	6.78	6.93	6.72	6.84
1276	NYSE	HMY	Wed, Dec 19, 2001	6.84	6.85	6.61	6.71
1275	NYSE	HMY	Tue, Dec 18, 2001	6.61	6.97	6.58	6.94
1274	NYSE	HMY	Mon, Dec 17, 2001	6.80	6.89	6.65	6.88
1273	NYSE	HMY	Fri, Dec 14, 2001	6.79	7.09	6.72	6.93
1272	NYSE	HMY	Thu, Dec 13, 2001	6.51	6.69	6.43	6.69
1271	NYSE	HMY	Wed, Dec 12, 2001	6.04	6.25	6.00	6.19
1270	NYSE	HMY	Tue, Dec 11, 2001	6.00	6.05	5.85	6.00
1269	NYSE	HMY	Mon, Dec 10, 2001	5.88	6.04	5.80	5.99
1268	NYSE	HMY	Fri, Dec 7, 2001	5.97	6.00	5.86	5.87
1267	NYSE	HMY	Thu, Dec 6, 2001	5.96	6.09	5.94	5.95
1266	NYSE	HMY	Wed, Dec 5, 2001	5.90	5.93	5.71	5.85
1265	NYSE	HMY	Tue, Dec 4, 2001	5.73	5.78	5.62	5.64
1264	NYSE	HMY	Mon, Dec 3, 2001	5.50	5.75	5.50	5.69
1263	NYSE	HMY	Fri, Nov 30, 2001	5.54	5.63	5.45	5.51
1262	NYSE	HMY	Thu, Nov 29, 2001	5.68	5.68	5.37	5.40
1261	NYSE	HMY	Wed, Nov 28, 2001	5.66	5.75	5.62	5.70
1260	NYSE	HMY	Tue, Nov 27, 2001	5.39	5.70	5.37	5.70
1259	NYSE	HMY	Mon, Nov 26, 2001	5.40	5.46	5.27	5.34
1258	NYSE	HMY	Fri, Nov 23, 2001	5.31	5.41	5.17	5.20
1257	NYSE	HMY	Wed, Nov 21, 2001	5.17	5.19	5.11	5.15
1256	NYSE	HMY	Tue, Nov 20, 2001	5.01	5.13	4.98	5.03
1255	NYSE	HMY	Mon, Nov 19, 2001	5.15	5.25	4.96	5.11
1254	NYSE	HMY	Fri, Nov 16, 2001	5.12	5.18	5.00	5.16
1253	NYSE	HMY	Thu, Nov 15, 2001	5.27	5.28	4.94	5.25
1252	NYSE	HMY	Wed, Nov 14, 2001	5.17	5.18	5.01	5.05
1251	NYSE	HMY	Tue, Nov 13, 2001	5.18	5.22	5.03	5.20
1250	NYSE	HMY	Mon, Nov 12, 2001	5.40	5.62	5.26	5.26
1249	NYSE	HMY	Fri, Nov 9, 2001	5.47	5.54	5.34	5.41
1248	NYSE	HMY	Thu, Nov 8, 2001	5.65	5.65	5.35	5.46
1247	NYSE	HMY	Wed, Nov 7, 2001	5.55	5.64	5.50	5.61
1246	NYSE	HMY	Tue, Nov 6, 2001	5.60	5.72	5.51	5.53
1245	NYSE	HMY	Mon, Nov 5, 2001	5.70	5.71	5.51	5.59
1244	NYSE	HMY	Fri, Nov 2, 2001	5.80	5.80	5.63	5.70
1243	NYSE	HMY	Thu, Nov 1, 2001	5.83	5.86	5.70	5.70
1242	NYSE	HMY	Wed, Oct 31, 2001	5.80	5.86	5.74	5.86
1241	NYSE	HMY	Tue, Oct 30, 2001	5.90	5.94	5.81	5.86
1240	NYSE	HMY	Mon, Oct 29, 2001	5.87	5.94	5.80	5.88
1239	NYSE	HMY	Fri, Oct 26, 2001	5.75	5.80	5.65	5.71
1238	NYSE	HMY	Thu, Oct 25, 2001	5.92	6.09	5.64	5.67
1237	NYSE	HMY	Wed, Oct 24, 2001	5.77	5.98	5.70	5.98
1236	NYSE	HMY	Tue, Oct 23, 2001	5.53	5.70	5.48	5.69
1235	NYSE	HMY	Mon, Oct 22, 2001	5.70	5.80	5.50	5.51
1234	NYSE	HMY	Fri, Oct 19, 2001	5.94	5.99	5.75	5.75
1233	NYSE	HMY	Thu, Oct 18, 2001	5.98	6.05	5.81	5.86
1232	NYSE	HMY	Wed, Oct 17, 2001	5.84	6.02	5.71	6.02
1231	NYSE	HMY	Tue, Oct 16, 2001	5.61	5.85	5.56	5.84
1230	NYSE	HMY	Mon, Oct 15, 2001	5.62	5.75	5.61	5.67
1229	NYSE	HMY	Fri, Oct 12, 2001	5.41	5.63	5.40	5.46
1228	NYSE	HMY	Thu, Oct 11, 2001	5.43	5.49	5.13	5.17
1227	NYSE	HMY	Wed, Oct 10, 2001	5.55	5.68	5.26	5.26
1226	NYSE	HMY	Tue, Oct 9, 2001	5.91	5.91	5.55	5.63
1225	NYSE	HMY	Mon, Oct 8, 2001	6.10	6.18	5.88	5.99
1224	NYSE	HMY	Fri, Oct 5, 2001	5.63	6.15	5.57	6.07
1223	NYSE	HMY	Thu, Oct 4, 2001	5.53	5.64	5.41	5.50
1222	NYSE	HMY	Wed, Oct 3, 2001	5.70	5.75	5.45	5.49
1221	NYSE	HMY	Tue, Oct 2, 2001	5.66	5.70	5.45	5.69
1220	NYSE	HMY	Mon, Oct 1, 2001	5.45	5.62	5.40	5.62
1219	NYSE	HMY	Fri, Sep 28, 2001	5.39	5.47	5.31	5.31
1218	NYSE	HMY	Thu, Sep 27, 2001	5.35	5.45	5.26	5.31
1217	NYSE	HMY	Wed, Sep 26, 2001	5.06	5.41	5.05	5.37
1216	NYSE	HMY	Tue, Sep 25, 2001	5.00	5.10	4.99	5.02
1215	NYSE	HMY	Mon, Sep 24, 2001	5.09	5.12	5.02	5.11
1214	NYSE	HMY	Fri, Sep 21, 2001	5.08	5.25	4.95	5.18
1213	NYSE	HMY	Thu, Sep 20, 2001	5.05	5.17	5.01	5.17
1212	NYSE	HMY	Wed, Sep 19, 2001	5.09	5.24	5.01	5.20
1211	NYSE	HMY	Tue, Sep 18, 2001	5.13	5.22	4.99	5.22
1210	NYSE	HMY	Mon, Sep 17, 2001	5.30	5.32	4.74	5.15
1209	NYSE	HMY	Mon, Sep 10, 2001	4.79	4.80	4.61	4.65
1208	NYSE	HMY	Fri, Sep 7, 2001	4.75	4.93	4.74	4.78
1207	NYSE	HMY	Thu, Sep 6, 2001	4.64	4.75	4.55	4.60
1206	NYSE	HMY	Wed, Sep 5, 2001	4.70	4.72	4.51	4.56
1205	NYSE	HMY	Tue, Sep 4, 2001	4.71	4.75	4.51	4.52
1204	NYSE	HMY	Fri, Aug 31, 2001	4.83	4.84	4.65	4.70
1203	NYSE	HMY	Thu, Aug 30, 2001	4.90	4.92	4.81	4.87
1202	NYSE	HMY	Wed, Aug 29, 2001	4.80	4.95	4.80	4.95
1201	NYSE	HMY	Tue, Aug 28, 2001	4.69	4.79	4.63	4.78
1200	NYSE	HMY	Mon, Aug 27, 2001	4.81	4.86	4.75	4.75
1199	NYSE	HMY	Fri, Aug 24, 2001	4.97	4.97	4.73	4.88
1198	NYSE	HMY	Thu, Aug 23, 2001	4.96	5.08	4.94	5.08
1197	NYSE	HMY	Wed, Aug 22, 2001	5.05	5.08	4.95	5.02
1196	NYSE	HMY	Tue, Aug 21, 2001	5.09	5.10	4.96	5.05
1195	NYSE	HMY	Mon, Aug 20, 2001	5.18	5.19	5.00	5.19
1194	NYSE	HMY	Fri, Aug 17, 2001	5.16	5.39	5.12	5.18
1193	NYSE	HMY	Thu, Aug 16, 2001	5.13	5.25	5.05	5.19
1192	NYSE	HMY	Wed, Aug 15, 2001	5.29	5.30	5.14	5.14
1191	NYSE	HMY	Tue, Aug 14, 2001	5.19	5.40	5.16	5.39
1190	NYSE	HMY	Mon, Aug 13, 2001	5.30	5.44	5.25	5.41
1189	NYSE	HMY	Fri, Aug 10, 2001	5.30	5.40	5.12	5.39
1188	NYSE	HMY	Thu, Aug 9, 2001	5.13	5.52	5.12	5.47
1187	NYSE	HMY	Wed, Aug 8, 2001	4.88	5.07	4.87	5.04
1186	NYSE	HMY	Tue, Aug 7, 2001	4.95	4.95	4.85	4.88
1185	NYSE	HMY	Mon, Aug 6, 2001	5.04	5.12	4.95	5.12
1184	NYSE	HMY	Fri, Aug 3, 2001	5.07	5.12	4.96	5.07
1183	NYSE	HMY	Thu, Aug 2, 2001	4.92	5.20	4.81	5.20
1182	NYSE	HMY	Wed, Aug 1, 2001	4.92	4.95	4.71	4.79
1181	NYSE	HMY	Tue, Jul 31, 2001	5.04	5.13	4.71	5.08
1180	NYSE	HMY	Mon, Jul 30, 2001	5.22	5.30	5.20	5.24
1179	NYSE	HMY	Fri, Jul 27, 2001	5.28	5.37	5.13	5.37
1178	NYSE	HMY	Thu, Jul 26, 2001	5.40	5.45	5.32	5.32
1177	NYSE	HMY	Wed, Jul 25, 2001	5.46	5.54	5.42	5.42
1176	NYSE	HMY	Tue, Jul 24, 2001	5.43	5.61	5.42	5.45
1175	NYSE	HMY	Mon, Jul 23, 2001	5.52	5.55	5.40	5.41
1174	NYSE	HMY	Fri, Jul 20, 2001	5.41	5.60	5.41	5.53
1173	NYSE	HMY	Thu, Jul 19, 2001	5.53	5.54	5.38	5.42
1172	NYSE	HMY	Wed, Jul 18, 2001	5.31	5.51	5.31	5.51
1171	NYSE	HMY	Tue, Jul 17, 2001	5.22	5.32	5.22	5.32
1170	NYSE	HMY	Mon, Jul 16, 2001	5.24	5.29	5.23	5.24
1169	NYSE	HMY	Fri, Jul 13, 2001	5.25	5.30	5.20	5.25
1168	NYSE	HMY	Thu, Jul 12, 2001	5.31	5.44	5.10	5.27
1167	NYSE	HMY	Wed, Jul 11, 2001	5.42	5.59	5.34	5.47
1166	NYSE	HMY	Tue, Jul 10, 2001	5.38	5.44	5.32	5.40
1165	NYSE	HMY	Mon, Jul 9, 2001	5.24	5.35	5.22	5.32
1164	NYSE	HMY	Fri, Jul 6, 2001	5.12	5.28	5.12	5.25
1163	NYSE	HMY	Thu, Jul 5, 2001	5.25	5.34	5.11	5.25
1162	NYSE	HMY	Tue, Jul 3, 2001	5.51	5.58	5.50	5.53
1161	NYSE	HMY	Mon, Jul 2, 2001	5.75	5.76	5.55	5.56
1160	NYSE	HMY	Fri, Jun 29, 2001	5.78	5.89	5.69	5.69
1159	NYSE	HMY	Thu, Jun 28, 2001	5.89	5.92	5.66	5.74
1158	NYSE	HMY	Wed, Jun 27, 2001	6.00	6.01	5.85	5.86
1157	NYSE	HMY	Tue, Jun 26, 2001	5.78	6.00	5.65	5.97
1156	NYSE	HMY	Mon, Jun 25, 2001	5.58	5.72	5.55	5.65
1155	NYSE	HMY	Fri, Jun 22, 2001	5.45	5.54	5.23	5.37
1154	NYSE	HMY	Thu, Jun 21, 2001	5.40	5.47	5.34	5.35
1153	NYSE	HMY	Wed, Jun 20, 2001	5.60	5.68	5.40	5.42
1152	NYSE	HMY	Tue, Jun 19, 2001	5.76	5.90	5.60	5.78
1151	NYSE	HMY	Mon, Jun 18, 2001	5.74	5.80	5.40	5.78
1150	NYSE	HMY	Fri, Jun 15, 2001	5.70	5.81	5.63	5.66
1149	NYSE	HMY	Thu, Jun 14, 2001	5.73	6.04	5.65	5.88
1148	NYSE	HMY	Wed, Jun 13, 2001	5.67	5.78	5.60	5.78
1147	NYSE	HMY	Tue, Jun 12, 2001	5.65	5.78	5.59	5.74
1146	NYSE	HMY	Mon, Jun 11, 2001	5.65	5.70	5.43	5.47
1145	NYSE	HMY	Fri, Jun 8, 2001	5.47	5.79	5.42	5.73
1144	NYSE	HMY	Thu, Jun 7, 2001	5.38	5.50	5.30	5.30
1143	NYSE	HMY	Wed, Jun 6, 2001	5.45	5.56	5.30	5.33
1142	NYSE	HMY	Tue, Jun 5, 2001	5.37	5.56	5.30	5.56
1141	NYSE	HMY	Mon, Jun 4, 2001	5.28	5.33	5.05	5.25
1140	NYSE	HMY	Fri, Jun 1, 2001	4.91	5.14	4.90	5.14
1139	NYSE	HMY	Thu, May 31, 2001	5.04	5.17	4.84	4.85
1138	NYSE	HMY	Wed, May 30, 2001	5.44	5.50	5.05	5.09
1137	NYSE	HMY	Tue, May 29, 2001	5.79	5.80	5.45	5.48
1136	NYSE	HMY	Fri, May 25, 2001	5.62	5.92	5.55	5.90
1135	NYSE	HMY	Thu, May 24, 2001	5.96	6.06	5.39	5.45
1134	NYSE	HMY	Wed, May 23, 2001	5.99	6.03	5.72	5.82
1133	NYSE	HMY	Tue, May 22, 2001	6.22	6.23	5.98	6.18
1132	NYSE	HMY	Mon, May 21, 2001	6.40	6.50	6.24	6.46
1131	NYSE	HMY	Fri, May 18, 2001	5.75	6.47	5.63	6.30
1130	NYSE	HMY	Thu, May 17, 2001	6.09	6.28	6.05	6.16
1129	NYSE	HMY	Wed, May 16, 2001	5.55	5.91	5.55	5.86
1128	NYSE	HMY	Tue, May 15, 2001	5.40	5.50	5.29	5.48
1127	NYSE	HMY	Mon, May 14, 2001	5.29	5.50	5.26	5.45
1126	NYSE	HMY	Fri, May 11, 2001	5.26	5.55	5.21	5.34
1125	NYSE	HMY	Thu, May 10, 2001	5.18	5.27	5.11	5.24
1124	NYSE	HMY	Wed, May 9, 2001	4.98	5.22	4.92	5.19
1123	NYSE	HMY	Tue, May 8, 2001	4.78	4.85	4.75	4.83
1122	NYSE	HMY	Mon, May 7, 2001	4.72	4.84	4.72	4.83
1121	NYSE	HMY	Fri, May 4, 2001	4.77	4.80	4.64	4.74
1120	NYSE	HMY	Thu, May 3, 2001	4.89	4.90	4.65	4.65
1119	NYSE	HMY	Wed, May 2, 2001	4.88	4.93	4.80	4.90
1118	NYSE	HMY	Tue, May 1, 2001	4.90	5.02	4.86	5.02
1117	NYSE	HMY	Mon, Apr 30, 2001	4.81	4.95	4.81	4.88
1116	NYSE	HMY	Fri, Apr 27, 2001	5.00	5.00	4.78	4.85
1115	NYSE	HMY	Thu, Apr 26, 2001	4.69	4.97	4.69	4.96
1114	NYSE	HMY	Wed, Apr 25, 2001	4.83	4.94	4.60	4.61
1113	NYSE	HMY	Tue, Apr 24, 2001	4.54	4.80	4.52	4.80
1112	NYSE	HMY	Mon, Apr 23, 2001	4.60	4.65	4.50	4.50
1111	NYSE	HMY	Fri, Apr 20, 2001	4.76	4.77	4.65	4.65
1110	NYSE	HMY	Thu, Apr 19, 2001	4.74	4.80	4.63	4.76
1109	NYSE	HMY	Wed, Apr 18, 2001	4.62	4.87	4.50	4.86
1108	NYSE	HMY	Tue, Apr 17, 2001	4.98	4.98	4.80	4.80
1107	NYSE	HMY	Mon, Apr 16, 2001	4.99	5.15	4.93	5.05
1106	NYSE	HMY	Thu, Apr 12, 2001	4.83	5.00	4.72	5.00
1105	NYSE	HMY	Wed, Apr 11, 2001	4.81	4.90	4.80	4.90
1104	NYSE	HMY	Tue, Apr 10, 2001	4.95	4.95	4.80	4.90
1103	NYSE	HMY	Mon, Apr 9, 2001	5.00	5.03	4.50	4.80
1102	NYSE	HMY	Fri, Apr 6, 2001	4.94	5.00	4.84	4.94
1101	NYSE	HMY	Thu, Apr 5, 2001	5.16	5.25	5.00	5.00
1100	NYSE	HMY	Wed, Apr 4, 2001	4.88	5.31	4.83	5.31
1099	NYSE	HMY	Tue, Apr 3, 2001	4.75	4.84	4.53	4.81
1098	NYSE	HMY	Mon, Apr 2, 2001	4.77	4.81	4.56	4.56
1097	NYSE	HMY	Fri, Mar 30, 2001	4.67	4.81	4.59	4.81
1096	NYSE	HMY	Thu, Mar 29, 2001	4.75	4.77	4.63	4.69
1095	NYSE	HMY	Wed, Mar 28, 2001	4.84	4.88	4.66	4.81
1094	NYSE	HMY	Tue, Mar 27, 2001	4.97	4.97	4.88	4.88
1093	NYSE	HMY	Mon, Mar 26, 2001	4.84	4.97	4.84	4.97
1092	NYSE	HMY	Fri, Mar 23, 2001	5.00	5.06	4.84	4.84
1091	NYSE	HMY	Thu, Mar 22, 2001	4.59	4.72	4.56	4.63
1090	NYSE	HMY	Wed, Mar 21, 2001	4.55	4.78	4.53	4.56
1089	NYSE	HMY	Tue, Mar 20, 2001	4.39	4.69	4.38	4.56
1088	NYSE	HMY	Mon, Mar 19, 2001	4.44	4.72	4.31	4.41
1087	NYSE	HMY	Fri, Mar 16, 2001	4.75	4.75	4.50	4.56
1086	NYSE	HMY	Thu, Mar 15, 2001	5.00	5.00	4.72	4.75
1085	NYSE	HMY	Wed, Mar 14, 2001	5.16	5.16	4.91	5.00
1084	NYSE	HMY	Tue, Mar 13, 2001	5.28	5.44	5.09	5.16
1083	NYSE	HMY	Mon, Mar 12, 2001	5.41	5.56	5.31	5.56
1082	NYSE	HMY	Fri, Mar 9, 2001	5.44	5.53	5.19	5.22
1081	NYSE	HMY	Thu, Mar 8, 2001	5.09	5.31	5.00	5.25
1080	NYSE	HMY	Wed, Mar 7, 2001	4.69	4.81	4.63	4.78
1079	NYSE	HMY	Tue, Mar 6, 2001	4.78	4.81	4.63	4.63
1078	NYSE	HMY	Mon, Mar 5, 2001	4.75	4.88	4.69	4.78
1077	NYSE	HMY	Fri, Mar 2, 2001	4.75	4.75	4.50	4.63
1076	NYSE	HMY	Thu, Mar 1, 2001	5.00	5.06	4.75	4.81
1075	NYSE	HMY	Wed, Feb 28, 2001	5.19	5.50	5.06	5.19
1074	NYSE	HMY	Tue, Feb 27, 2001	5.53	5.66	5.38	5.56
1073	NYSE	HMY	Mon, Feb 26, 2001	4.88	5.50	4.75	5.50
1072	NYSE	HMY	Fri, Feb 23, 2001	4.50	4.75	4.47	4.66
1071	NYSE	HMY	Thu, Feb 22, 2001	4.25	4.69	4.22	4.31
1070	NYSE	HMY	Wed, Feb 21, 2001	4.34	4.41	4.25	4.31
1069	NYSE	HMY	Tue, Feb 20, 2001	4.33	4.38	4.13	4.13
1068	NYSE	HMY	Fri, Feb 16, 2001	4.05	4.44	3.94	4.44
1067	NYSE	HMY	Thu, Feb 15, 2001	4.16	4.22	3.88	4.00
1066	NYSE	HMY	Wed, Feb 14, 2001	4.13	4.38	4.13	4.34
1065	NYSE	HMY	Tue, Feb 13, 2001	4.28	4.38	4.19	4.19
1064	NYSE	HMY	Mon, Feb 12, 2001	4.13	4.38	4.13	4.19
1063	NYSE	HMY	Fri, Feb 9, 2001	4.13	4.31	4.09	4.13
1062	NYSE	HMY	Thu, Feb 8, 2001	4.50	4.50	4.06	4.06
1061	NYSE	HMY	Wed, Feb 7, 2001	4.50	4.53	4.38	4.44
1060	NYSE	HMY	Tue, Feb 6, 2001	4.50	4.56	4.38	4.56
1059	NYSE	HMY	Mon, Feb 5, 2001	4.44	4.56	4.38	4.56
1058	NYSE	HMY	Fri, Feb 2, 2001	4.66	4.69	4.50	4.50
1057	NYSE	HMY	Thu, Feb 1, 2001	4.75	4.88	4.69	4.81
1056	NYSE	HMY	Wed, Jan 31, 2001	4.75	4.75	4.61	4.69
1055	NYSE	HMY	Tue, Jan 30, 2001	4.69	4.81	4.63	4.81
1054	NYSE	HMY	Mon, Jan 29, 2001	4.78	4.88	4.63	4.69
1053	NYSE	HMY	Fri, Jan 26, 2001	4.88	4.88	4.75	4.75
1052	NYSE	HMY	Thu, Jan 25, 2001	4.75	4.94	4.75	4.88
1051	NYSE	HMY	Wed, Jan 24, 2001	4.94	4.97	4.75	4.75
1050	NYSE	HMY	Tue, Jan 23, 2001	5.00	5.13	4.84	5.13
1049	NYSE	HMY	Mon, Jan 22, 2001	4.78	5.00	4.75	5.00
1048	NYSE	HMY	Fri, Jan 19, 2001	4.75	4.75	4.69	4.75
1047	NYSE	HMY	Thu, Jan 18, 2001	4.75	4.75	4.56	4.69
1046	NYSE	HMY	Wed, Jan 17, 2001	4.56	4.72	4.56	4.66
1045	NYSE	HMY	Tue, Jan 16, 2001	4.63	4.63	4.50	4.63
1044	NYSE	HMY	Fri, Jan 12, 2001	4.39	4.50	4.39	4.50
1043	NYSE	HMY	Thu, Jan 11, 2001	4.55	4.55	4.38	4.41
1042	NYSE	HMY	Wed, Jan 10, 2001	4.69	4.69	4.50	4.50
1041	NYSE	HMY	Tue, Jan 9, 2001	4.73	4.78	4.69	4.78
1040	NYSE	HMY	Mon, Jan 8, 2001	4.56	4.81	4.56	4.75
1039	NYSE	HMY	Fri, Jan 5, 2001	4.69	4.69	4.50	4.50
1038	NYSE	HMY	Thu, Jan 4, 2001	4.63	4.69	4.50	4.63
1037	NYSE	HMY	Wed, Jan 3, 2001	4.55	4.69	4.50	4.50
1036	NYSE	HMY	Tue, Jan 2, 2001	4.75	4.75	4.50	4.53
1035	NYSE	HMY	Fri, Dec 29, 2000	4.56	4.75	4.50	4.69
1034	NYSE	HMY	Thu, Dec 28, 2000	4.67	4.69	4.50	4.50
1033	NYSE	HMY	Wed, Dec 27, 2000	4.78	4.78	4.50	4.63
1032	NYSE	HMY	Tue, Dec 26, 2000	4.78	4.78	4.69	4.78
1031	NYSE	HMY	Fri, Dec 22, 2000	4.63	4.88	4.63	4.69
1030	NYSE	HMY	Thu, Dec 21, 2000	4.69	4.69	4.56	4.63
1029	NYSE	HMY	Wed, Dec 20, 2000	4.56	4.69	4.50	4.63
1028	NYSE	HMY	Tue, Dec 19, 2000	4.38	4.50	4.31	4.50
1027	NYSE	HMY	Mon, Dec 18, 2000	4.44	4.44	4.25	4.25
1026	NYSE	HMY	Fri, Dec 15, 2000	4.19	4.44	4.19	4.44
1025	NYSE	HMY	Thu, Dec 14, 2000	4.02	4.19	4.00	4.13
1024	NYSE	HMY	Wed, Dec 13, 2000	4.06	4.13	4.00	4.13
1023	NYSE	HMY	Tue, Dec 12, 2000	3.98	4.19	3.94	4.06
1022	NYSE	HMY	Mon, Dec 11, 2000	4.36	4.38	3.47	4.19
1021	NYSE	HMY	Fri, Dec 8, 2000	4.61	4.63	4.41	4.44
1020	NYSE	HMY	Thu, Dec 7, 2000	4.81	4.88	4.63	4.72
1019	NYSE	HMY	Wed, Dec 6, 2000	4.31	4.97	4.25	4.88
1018	NYSE	HMY	Tue, Dec 5, 2000	4.31	4.38	4.28	4.31
1017	NYSE	HMY	Mon, Dec 4, 2000	4.13	4.47	4.13	4.44
1016	NYSE	HMY	Fri, Dec 1, 2000	3.89	4.00	3.88	4.00
1015	NYSE	HMY	Thu, Nov 30, 2000	3.75	3.84	3.75	3.81
1014	NYSE	HMY	Wed, Nov 29, 2000	3.94	3.97	3.81	3.84
1013	NYSE	HMY	Tue, Nov 28, 2000	4.00	4.00	3.88	3.97
1012	NYSE	HMY	Mon, Nov 27, 2000	3.84	4.19	3.81	4.16
1011	NYSE	HMY	Fri, Nov 24, 2000	3.84	3.84	3.75	3.84
1010	NYSE	HMY	Wed, Nov 22, 2000	3.63	3.84	3.59	3.84
1009	NYSE	HMY	Tue, Nov 21, 2000	3.56	3.63	3.50	3.63
1008	NYSE	HMY	Mon, Nov 20, 2000	3.69	3.69	3.56	3.63
1007	NYSE	HMY	Fri, Nov 17, 2000	3.80	3.81	3.69	3.69
1006	NYSE	HMY	Thu, Nov 16, 2000	3.64	3.75	3.63	3.75
1005	NYSE	HMY	Wed, Nov 15, 2000	3.72	3.72	3.59	3.69
1004	NYSE	HMY	Tue, Nov 14, 2000	3.73	3.75	3.56	3.63
1003	NYSE	HMY	Mon, Nov 13, 2000	3.63	3.75	3.50	3.75
1002	NYSE	HMY	Fri, Nov 10, 2000	3.63	3.66	3.50	3.63
1001	NYSE	HMY	Thu, Nov 9, 2000	3.69	3.70	3.63	3.63
1000	NYSE	HMY	Wed, Nov 8, 2000	3.75	3.75	3.69	3.75
999	NYSE	HMY	Tue, Nov 7, 2000	3.75	3.81	3.69	3.75
998	NYSE	HMY	Mon, Nov 6, 2000	3.88	3.91	3.63	3.63
997	NYSE	HMY	Fri, Nov 3, 2000	3.84	3.88	3.69	3.81
996	NYSE	HMY	Thu, Nov 2, 2000	3.94	3.94	3.78	3.94
995	NYSE	HMY	Wed, Nov 1, 2000	4.05	4.06	3.84	3.84
994	NYSE	HMY	Tue, Oct 31, 2000	3.80	3.88	3.75	3.81
993	NYSE	HMY	Mon, Oct 30, 2000	3.81	3.81	3.75	3.81
992	NYSE	HMY	Fri, Oct 27, 2000	3.69	3.81	3.69	3.81
991	NYSE	HMY	Thu, Oct 26, 2000	3.84	3.84	3.63	3.72
990	NYSE	HMY	Wed, Oct 25, 2000	3.97	3.97	3.81	3.88
989	NYSE	HMY	Tue, Oct 24, 2000	4.19	4.31	4.09	4.09
988	NYSE	HMY	Mon, Oct 23, 2000	4.25	4.31	4.19	4.31
987	NYSE	HMY	Fri, Oct 20, 2000	4.03	4.22	4.00	4.22
986	NYSE	HMY	Thu, Oct 19, 2000	4.06	4.14	4.00	4.06
985	NYSE	HMY	Wed, Oct 18, 2000	4.22	4.22	4.13	4.13
984	NYSE	HMY	Tue, Oct 17, 2000	4.34	4.34	4.19	4.25
983	NYSE	HMY	Mon, Oct 16, 2000	4.63	4.66	4.44	4.44
982	NYSE	HMY	Fri, Oct 13, 2000	5.00	5.00	4.63	4.66
981	NYSE	HMY	Thu, Oct 12, 2000	4.55	5.00	4.53	5.00
980	NYSE	HMY	Wed, Oct 11, 2000	4.81	4.81	4.50	4.66
979	NYSE	HMY	Tue, Oct 10, 2000	4.75	4.78	4.63	4.75
978	NYSE	HMY	Mon, Oct 9, 2000	4.56	4.75	4.56	4.75
977	NYSE	HMY	Fri, Oct 6, 2000	4.75	4.75	4.47	4.59
976	NYSE	HMY	Thu, Oct 5, 2000	4.81	4.88	4.44	4.53
975	NYSE	HMY	Wed, Oct 4, 2000	4.91	4.94	4.72	4.81
974	NYSE	HMY	Tue, Oct 3, 2000	5.06	5.06	4.88	4.88
973	NYSE	HMY	Mon, Oct 2, 2000	5.14	5.16	5.06	5.06
972	NYSE	HMY	Fri, Sep 29, 2000	5.19	5.19	5.13	5.13
971	NYSE	HMY	Thu, Sep 28, 2000	5.31	5.38	5.22	5.22
970	NYSE	HMY	Wed, Sep 27, 2000	5.06	5.38	5.06	5.31
969	NYSE	HMY	Tue, Sep 26, 2000	5.00	5.06	5.00	5.03
968	NYSE	HMY	Mon, Sep 25, 2000	5.06	5.06	4.88	4.88
967	NYSE	HMY	Fri, Sep 22, 2000	5.03	5.13	4.94	5.00
966	NYSE	HMY	Thu, Sep 21, 2000	4.94	4.97	4.88	4.94
965	NYSE	HMY	Wed, Sep 20, 2000	5.05	5.05	4.88	4.94
964	NYSE	HMY	Tue, Sep 19, 2000	5.13	5.13	5.00	5.06
963	NYSE	HMY	Mon, Sep 18, 2000	5.16	5.19	5.03	5.13
962	NYSE	HMY	Fri, Sep 15, 2000	5.25	5.28	5.13	5.22
961	NYSE	HMY	Thu, Sep 14, 2000	5.25	5.31	5.25	5.31
960	NYSE	HMY	Wed, Sep 13, 2000	5.31	5.31	5.25	5.25
959	NYSE	HMY	Tue, Sep 12, 2000	5.33	5.41	5.28	5.31
958	NYSE	HMY	Mon, Sep 11, 2000	5.31	5.34	5.25	5.31
957	NYSE	HMY	Fri, Sep 8, 2000	5.44	5.50	5.19	5.38
956	NYSE	HMY	Thu, Sep 7, 2000	5.38	5.50	5.31	5.50
955	NYSE	HMY	Wed, Sep 6, 2000	5.38	5.38	5.25	5.38
954	NYSE	HMY	Tue, Sep 5, 2000	5.33	5.44	5.25	5.44
953	NYSE	HMY	Fri, Sep 1, 2000	5.25	5.44	5.25	5.39
952	NYSE	HMY	Thu, Aug 31, 2000	5.19	5.47	5.19	5.25
951	NYSE	HMY	Wed, Aug 30, 2000	5.22	5.31	5.13	5.31
950	NYSE	HMY	Tue, Aug 29, 2000	5.03	5.25	5.03	5.19
949	NYSE	HMY	Mon, Aug 28, 2000	5.13	5.25	5.00	5.00
948	NYSE	HMY	Fri, Aug 25, 2000	5.09	5.25	5.06	5.25
947	NYSE	HMY	Thu, Aug 24, 2000	5.09	5.16	5.06	5.13
946	NYSE	HMY	Wed, Aug 23, 2000	5.00	5.13	5.00	5.09
945	NYSE	HMY	Tue, Aug 22, 2000	5.09	5.13	5.00	5.00
944	NYSE	HMY	Mon, Aug 21, 2000	5.38	5.38	5.06	5.13
943	NYSE	HMY	Fri, Aug 18, 2000	5.25	5.44	5.19	5.44
942	NYSE	HMY	Thu, Aug 17, 2000	5.63	5.69	5.31	5.31
941	NYSE	HMY	Wed, Aug 16, 2000	5.50	5.69	5.41	5.69
940	NYSE	HMY	Tue, Aug 15, 2000	5.16	5.47	5.16	5.41
939	NYSE	HMY	Mon, Aug 14, 2000	5.19	5.38	5.13	5.38
938	NYSE	HMY	Fri, Aug 11, 2000	5.06	5.25	5.00	5.25
937	NYSE	HMY	Thu, Aug 10, 2000	4.84	5.00	4.84	4.91
936	NYSE	HMY	Wed, Aug 9, 2000	4.75	4.88	4.63	4.69
935	NYSE	HMY	Tue, Aug 8, 2000	4.88	4.91	4.75	4.84
934	NYSE	HMY	Mon, Aug 7, 2000	5.00	5.00	4.75	4.84
933	NYSE	HMY	Fri, Aug 4, 2000	4.63	4.81	4.63	4.69
932	NYSE	HMY	Thu, Aug 3, 2000	5.00	5.06	4.50	4.53
931	NYSE	HMY	Wed, Aug 2, 2000	5.06	5.16	4.94	5.00
930	NYSE	HMY	Tue, Aug 1, 2000	5.06	5.19	5.00	5.19
929	NYSE	HMY	Mon, Jul 31, 2000	5.19	5.22	5.00	5.00
928	NYSE	HMY	Fri, Jul 28, 2000	5.36	5.41	5.25	5.38
927	NYSE	HMY	Thu, Jul 27, 2000	5.50	5.50	5.31	5.38
926	NYSE	HMY	Wed, Jul 26, 2000	5.00	5.50	4.97	5.50
925	NYSE	HMY	Tue, Jul 25, 2000	5.00	5.00	4.88	4.88
924	NYSE	HMY	Mon, Jul 24, 2000	5.06	5.06	4.88	4.88
923	NYSE	HMY	Fri, Jul 21, 2000	4.88	5.06	4.88	4.94
922	NYSE	HMY	Thu, Jul 20, 2000	4.81	5.00	4.75	4.81
921	NYSE	HMY	Wed, Jul 19, 2000	4.94	5.00	4.75	4.75
920	NYSE	HMY	Tue, Jul 18, 2000	5.13	5.13	5.00	5.00
919	NYSE	HMY	Mon, Jul 17, 2000	5.00	5.13	5.00	5.13
918	NYSE	HMY	Fri, Jul 14, 2000	5.00	5.00	4.88	4.94
917	NYSE	HMY	Thu, Jul 13, 2000	5.03	5.06	4.94	4.94
916	NYSE	HMY	Wed, Jul 12, 2000	4.94	5.06	4.88	5.03
915	NYSE	HMY	Tue, Jul 11, 2000	5.13	5.25	5.00	5.00
914	NYSE	HMY	Mon, Jul 10, 2000	5.06	5.22	5.00	5.13
913	NYSE	HMY	Fri, Jul 7, 2000	5.00	5.13	4.94	4.97
912	NYSE	HMY	Thu, Jul 6, 2000	5.06	5.25	5.00	5.13
911	NYSE	HMY	Wed, Jul 5, 2000	5.38	5.39	4.88	4.88
910	NYSE	HMY	Mon, Jul 3, 2000	5.56	5.63	5.41	5.41
909	NYSE	HMY	Fri, Jun 30, 2000	5.38	5.56	5.38	5.56
908	NYSE	HMY	Thu, Jun 29, 2000	5.75	5.75	5.25	5.38
907	NYSE	HMY	Wed, Jun 28, 2000	5.63	5.75	5.44	5.75
906	NYSE	HMY	Tue, Jun 27, 2000	5.44	5.53	5.31	5.53
905	NYSE	HMY	Mon, Jun 26, 2000	5.25	5.44	5.13	5.44
904	NYSE	HMY	Fri, Jun 23, 2000	5.31	5.31	5.13	5.16
903	NYSE	HMY	Thu, Jun 22, 2000	5.25	5.44	5.06	5.19
902	NYSE	HMY	Wed, Jun 21, 2000	5.25	5.25	5.00	5.25
901	NYSE	HMY	Tue, Jun 20, 2000	5.25	5.38	5.00	5.00
900	NYSE	HMY	Mon, Jun 19, 2000	5.61	5.63	5.19	5.19
899	NYSE	HMY	Fri, Jun 16, 2000	5.63	5.69	5.50	5.69
898	NYSE	HMY	Thu, Jun 15, 2000	5.69	5.69	5.44	5.63
897	NYSE	HMY	Wed, Jun 14, 2000	5.44	5.75	5.38	5.75
896	NYSE	HMY	Tue, Jun 13, 2000	5.66	5.66	5.19	5.19
895	NYSE	HMY	Mon, Jun 12, 2000	5.22	5.69	5.16	5.63
894	NYSE	HMY	Fri, Jun 9, 2000	5.31	5.44	5.03	5.03
893	NYSE	HMY	Thu, Jun 8, 2000	5.44	5.50	5.25	5.31
892	NYSE	HMY	Wed, Jun 7, 2000	5.50	5.63	5.44	5.63
891	NYSE	HMY	Tue, Jun 6, 2000	5.47	5.75	5.47	5.63
890	NYSE	HMY	Mon, Jun 5, 2000	5.31	5.50	5.30	5.50
889	NYSE	HMY	Fri, Jun 2, 2000	5.06	5.50	5.03	5.47
888	NYSE	HMY	Thu, Jun 1, 2000	4.91	5.13	4.88	5.03
887	NYSE	HMY	Wed, May 31, 2000	5.00	5.00	4.88	4.91
886	NYSE	HMY	Tue, May 30, 2000	4.88	5.00	4.88	4.88
885	NYSE	HMY	Fri, May 26, 2000	4.75	5.00	4.69	4.81
884	NYSE	HMY	Thu, May 25, 2000	4.88	4.88	4.56	4.59
883	NYSE	HMY	Wed, May 24, 2000	5.00	5.00	4.81	4.81
882	NYSE	HMY	Tue, May 23, 2000	5.03	5.09	5.00	5.00
881	NYSE	HMY	Mon, May 22, 2000	4.88	5.13	4.88	5.00
880	NYSE	HMY	Fri, May 19, 2000	5.00	5.00	4.75	4.75
879	NYSE	HMY	Thu, May 18, 2000	4.88	4.97	4.88	4.94
878	NYSE	HMY	Wed, May 17, 2000	5.00	5.05	4.88	4.88
877	NYSE	HMY	Tue, May 16, 2000	5.22	5.22	5.06	5.19
876	NYSE	HMY	Mon, May 15, 2000	5.09	5.16	5.03	5.06
875	NYSE	HMY	Fri, May 12, 2000	5.16	5.31	5.13	5.31
874	NYSE	HMY	Thu, May 11, 2000	5.38	5.38	5.13	5.13
873	NYSE	HMY	Wed, May 10, 2000	5.41	5.50	5.25	5.38
872	NYSE	HMY	Tue, May 9, 2000	5.38	5.38	5.00	5.25
871	NYSE	HMY	Mon, May 8, 2000	5.31	5.41	5.25	5.38
870	NYSE	HMY	Fri, May 5, 2000	5.66	5.66	5.25	5.44
869	NYSE	HMY	Thu, May 4, 2000	5.59	5.66	5.53	5.66
868	NYSE	HMY	Wed, May 3, 2000	6.13	6.13	5.50	5.53
867	NYSE	HMY	Tue, May 2, 2000	5.13	6.75	5.06	6.69
866	NYSE	HMY	Mon, May 1, 2000	4.97	5.06	4.97	4.97
865	NYSE	HMY	Fri, Apr 28, 2000	4.84	5.00	4.66	5.00
864	NYSE	HMY	Thu, Apr 27, 2000	4.63	4.88	4.59	4.81
863	NYSE	HMY	Wed, Apr 26, 2000	4.88	4.88	4.44	4.56
862	NYSE	HMY	Tue, Apr 25, 2000	5.06	5.13	4.75	4.78
861	NYSE	HMY	Mon, Apr 24, 2000	5.17	5.22	5.13	5.19
860	NYSE	HMY	Thu, Apr 20, 2000	5.31	5.38	5.06	5.19
859	NYSE	HMY	Wed, Apr 19, 2000	5.13	5.38	5.13	5.38
858	NYSE	HMY	Tue, Apr 18, 2000	5.25	5.44	5.00	5.34
857	NYSE	HMY	Mon, Apr 17, 2000	5.72	5.72	5.47	5.63
856	NYSE	HMY	Fri, Apr 14, 2000	5.44	5.75	5.25	5.69
855	NYSE	HMY	Thu, Apr 13, 2000	5.53	5.53	5.31	5.38
854	NYSE	HMY	Wed, Apr 12, 2000	5.50	5.63	5.38	5.44
853	NYSE	HMY	Tue, Apr 11, 2000	5.63	5.66	5.50	5.50
852	NYSE	HMY	Mon, Apr 10, 2000	5.63	5.69	5.56	5.69
851	NYSE	HMY	Fri, Apr 7, 2000	5.69	5.69	5.38	5.50
850	NYSE	HMY	Thu, Apr 6, 2000	5.75	5.88	5.63	5.69
849	NYSE	HMY	Wed, Apr 5, 2000	5.94	6.00	5.75	5.81
848	NYSE	HMY	Tue, Apr 4, 2000	6.00	6.31	5.75	6.06
847	NYSE	HMY	Mon, Apr 3, 2000	6.00	6.06	5.75	5.91
846	NYSE	HMY	Fri, Mar 31, 2000	5.75	6.13	5.75	6.13
845	NYSE	HMY	Thu, Mar 30, 2000	5.75	5.97	5.63	5.81
844	NYSE	HMY	Wed, Mar 29, 2000	6.00	6.06	5.50	5.75
843	NYSE	HMY	Tue, Mar 28, 2000	6.13	6.19	5.94	6.06
842	NYSE	HMY	Mon, Mar 27, 2000	6.25	6.44	5.94	6.13
841	NYSE	HMY	Fri, Mar 24, 2000	6.63	6.66	6.50	6.63
840	NYSE	HMY	Thu, Mar 23, 2000	6.84	6.84	6.56	6.69
839	NYSE	HMY	Wed, Mar 22, 2000	6.94	6.94	6.81	6.94
838	NYSE	HMY	Tue, Mar 21, 2000	6.91	7.06	6.81	7.00
837	NYSE	HMY	Mon, Mar 20, 2000	6.84	6.88	6.63	6.88
836	NYSE	HMY	Fri, Mar 17, 2000	6.88	6.91	6.69	6.84
835	NYSE	HMY	Thu, Mar 16, 2000	7.00	7.06	6.81	6.94
834	NYSE	HMY	Wed, Mar 15, 2000	7.00	7.13	6.94	7.13
833	NYSE	HMY	Tue, Mar 14, 2000	7.06	7.06	6.88	7.00
832	NYSE	HMY	Mon, Mar 13, 2000	6.75	7.50	6.69	7.09
831	NYSE	HMY	Fri, Mar 10, 2000	6.50	6.56	6.31	6.50
830	NYSE	HMY	Thu, Mar 9, 2000	6.50	6.50	6.25	6.50
829	NYSE	HMY	Wed, Mar 8, 2000	6.50	6.50	6.31	6.31
828	NYSE	HMY	Tue, Mar 7, 2000	6.19	6.50	6.19	6.44
827	NYSE	HMY	Mon, Mar 6, 2000	6.19	6.38	6.13	6.13
826	NYSE	HMY	Fri, Mar 3, 2000	6.38	6.47	6.25	6.38
825	NYSE	HMY	Thu, Mar 2, 2000	6.50	6.63	6.31	6.41
824	NYSE	HMY	Wed, Mar 1, 2000	6.44	6.63	6.38	6.56
823	NYSE	HMY	Tue, Feb 29, 2000	6.31	6.38	6.28	6.38
822	NYSE	HMY	Mon, Feb 28, 2000	6.13	6.38	6.00	6.19
821	NYSE	HMY	Fri, Feb 25, 2000	6.66	6.66	6.13	6.13
820	NYSE	HMY	Thu, Feb 24, 2000	6.94	6.97	6.75	6.75
819	NYSE	HMY	Wed, Feb 23, 2000	7.25	7.25	6.94	7.00
818	NYSE	HMY	Tue, Feb 22, 2000	7.25	7.38	7.00	7.28
817	NYSE	HMY	Fri, Feb 18, 2000	7.06	7.38	7.06	7.38
816	NYSE	HMY	Thu, Feb 17, 2000	7.13	7.38	7.00	7.00
815	NYSE	HMY	Wed, Feb 16, 2000	6.88	7.06	6.88	6.94
814	NYSE	HMY	Tue, Feb 15, 2000	6.98	7.06	6.88	6.94
813	NYSE	HMY	Mon, Feb 14, 2000	7.00	7.09	6.94	6.94
812	NYSE	HMY	Fri, Feb 11, 2000	7.25	7.25	6.88	7.13
811	NYSE	HMY	Thu, Feb 10, 2000	6.94	7.22	6.72	7.19
810	NYSE	HMY	Wed, Feb 9, 2000	6.63	6.94	6.63	6.69
809	NYSE	HMY	Tue, Feb 8, 2000	6.44	6.47	6.13	6.38
808	NYSE	HMY	Mon, Feb 7, 2000	7.06	7.06	6.50	6.63
807	NYSE	HMY	Fri, Feb 4, 2000	6.19	7.00	6.13	6.81
806	NYSE	HMY	Thu, Feb 3, 2000	5.72	5.94	5.69	5.94
805	NYSE	HMY	Wed, Feb 2, 2000	5.75	5.75	5.50	5.69
804	NYSE	HMY	Tue, Feb 1, 2000	5.44	5.63	5.44	5.47
803	NYSE	HMY	Mon, Jan 31, 2000	5.50	5.75	5.38	5.38
802	NYSE	HMY	Fri, Jan 28, 2000	5.69	5.75	5.00	5.19
801	NYSE	HMY	Thu, Jan 27, 2000	5.75	5.75	5.63	5.75
800	NYSE	HMY	Wed, Jan 26, 2000	5.88	5.94	5.63	5.69
799	NYSE	HMY	Tue, Jan 25, 2000	5.81	6.06	5.81	6.00
798	NYSE	HMY	Mon, Jan 24, 2000	6.06	6.06	5.84	6.00
797	NYSE	HMY	Fri, Jan 21, 2000	6.03	6.13	6.03	6.03
796	NYSE	HMY	Thu, Jan 20, 2000	6.19	6.22	6.03	6.13
795	NYSE	HMY	Wed, Jan 19, 2000	6.13	6.38	6.13	6.25
794	NYSE	HMY	Tue, Jan 18, 2000	6.13	6.19	6.00	6.13
793	NYSE	HMY	Fri, Jan 14, 2000	6.13	6.19	6.13	6.13
792	NYSE	HMY	Thu, Jan 13, 2000	6.19	6.19	6.06	6.06
791	NYSE	HMY	Wed, Jan 12, 2000	6.19	6.31	6.06	6.25
790	NYSE	HMY	Tue, Jan 11, 2000	6.19	6.31	6.13	6.31
789	NYSE	HMY	Mon, Jan 10, 2000	6.38	6.38	6.19	6.19
788	NYSE	HMY	Fri, Jan 7, 2000	6.38	6.38	6.19	6.19
787	NYSE	HMY	Thu, Jan 6, 2000	6.13	6.13	5.81	6.06
786	NYSE	HMY	Wed, Jan 5, 2000	6.13	6.19	6.13	6.19
785	NYSE	HMY	Tue, Jan 4, 2000	6.25	6.31	6.13	6.19
784	NYSE	HMY	Mon, Jan 3, 2000	6.28	6.38	6.19	6.25
783	NYSE	HMY	Fri, Dec 31, 1999	6.25	6.44	6.19	6.28
782	NYSE	HMY	Thu, Dec 30, 1999	6.44	6.50	6.25	6.25
781	NYSE	HMY	Wed, Dec 29, 1999	6.53	6.56	6.38	6.50
780	NYSE	HMY	Tue, Dec 28, 1999	6.44	6.50	6.38	6.44
779	NYSE	HMY	Mon, Dec 27, 1999	6.38	6.50	6.31	6.38
778	NYSE	HMY	Thu, Dec 23, 1999	6.41	6.50	6.38	6.50
777	NYSE	HMY	Wed, Dec 22, 1999	6.44	6.44	6.38	6.38
776	NYSE	HMY	Tue, Dec 21, 1999	6.38	6.50	6.19	6.50
775	NYSE	HMY	Mon, Dec 20, 1999	6.13	6.31	6.13	6.31
774	NYSE	HMY	Fri, Dec 17, 1999	5.97	6.19	5.94	6.13
773	NYSE	HMY	Thu, Dec 16, 1999	5.88	6.06	5.88	5.88
772	NYSE	HMY	Wed, Dec 15, 1999	5.75	6.06	5.75	6.03
771	NYSE	HMY	Tue, Dec 14, 1999	5.97	6.00	5.75	5.81
770	NYSE	HMY	Mon, Dec 13, 1999	6.13	6.16	6.00	6.06
769	NYSE	HMY	Fri, Dec 10, 1999	6.38	6.38	6.19	6.19
768	NYSE	HMY	Thu, Dec 9, 1999	6.50	6.50	6.38	6.38
767	NYSE	HMY	Wed, Dec 8, 1999	6.63	6.63	6.44	6.56
766	NYSE	HMY	Tue, Dec 7, 1999	6.25	6.63	6.19	6.63
765	NYSE	HMY	Mon, Dec 6, 1999	6.28	6.31	6.13	6.16
764	NYSE	HMY	Fri, Dec 3, 1999	6.44	6.50	6.25	6.25
763	NYSE	HMY	Thu, Dec 2, 1999	6.50	6.56	6.38	6.38
762	NYSE	HMY	Wed, Dec 1, 1999	6.53	6.63	6.44	6.50
761	NYSE	HMY	Tue, Nov 30, 1999	6.50	6.63	6.50	6.59
760	NYSE	HMY	Mon, Nov 29, 1999	6.88	7.19	6.56	6.75
759	NYSE	HMY	Fri, Nov 26, 1999	7.06	7.34	7.00	7.25
758	NYSE	HMY	Wed, Nov 24, 1999	6.84	7.13	6.69	7.03
757	NYSE	HMY	Tue, Nov 23, 1999	6.50	6.88	6.50	6.88
756	NYSE	HMY	Mon, Nov 22, 1999	6.38	6.50	6.25	6.44
755	NYSE	HMY	Fri, Nov 19, 1999	6.22	6.44	6.19	6.38
754	NYSE	HMY	Thu, Nov 18, 1999	6.13	6.28	6.06	6.28
753	NYSE	HMY	Wed, Nov 17, 1999	6.28	6.31	6.13	6.13
752	NYSE	HMY	Tue, Nov 16, 1999	6.31	6.31	6.13	6.13
751	NYSE	HMY	Mon, Nov 15, 1999	6.13	6.28	6.13	6.28
750	NYSE	HMY	Fri, Nov 12, 1999	6.25	6.38	6.19	6.25
749	NYSE	HMY	Thu, Nov 11, 1999	6.50	6.69	6.25	6.38
748	NYSE	HMY	Wed, Nov 10, 1999	6.25	6.75	6.13	6.69
747	NYSE	HMY	Tue, Nov 9, 1999	6.19	6.38	6.06	6.31
746	NYSE	HMY	Mon, Nov 8, 1999	6.19	6.19	6.00	6.13
745	NYSE	HMY	Fri, Nov 5, 1999	6.25	6.25	6.06	6.13
744	NYSE	HMY	Thu, Nov 4, 1999	6.25	6.38	6.13	6.13
743	NYSE	HMY	Wed, Nov 3, 1999	6.25	6.25	6.13	6.25
742	NYSE	HMY	Tue, Nov 2, 1999	6.13	6.25	6.13	6.19
741	NYSE	HMY	Mon, Nov 1, 1999	6.50	6.50	6.06	6.16
740	NYSE	HMY	Fri, Oct 29, 1999	6.63	6.69	6.56	6.69
739	NYSE	HMY	Thu, Oct 28, 1999	6.50	6.63	6.44	6.63
738	NYSE	HMY	Wed, Oct 27, 1999	6.06	6.25	5.88	6.19
737	NYSE	HMY	Tue, Oct 26, 1999	6.13	6.19	5.69	5.88
736	NYSE	HMY	Mon, Oct 25, 1999	6.50	7.00	6.00	6.25
735	NYSE	HMY	Fri, Oct 22, 1999	6.56	6.69	6.50	6.56
734	NYSE	HMY	Thu, Oct 21, 1999	6.78	6.81	6.50	6.81
733	NYSE	HMY	Wed, Oct 20, 1999	6.88	7.00	6.78	6.81
732	NYSE	HMY	Tue, Oct 19, 1999	6.88	6.94	6.66	6.81
731	NYSE	HMY	Mon, Oct 18, 1999	7.06	7.19	7.00	7.06
730	NYSE	HMY	Fri, Oct 15, 1999	7.00	7.25	6.88	7.06
729	NYSE	HMY	Thu, Oct 14, 1999	7.44	7.44	6.88	6.88
728	NYSE	HMY	Wed, Oct 13, 1999	7.13	7.38	7.06	7.31
727	NYSE	HMY	Tue, Oct 12, 1999	6.75	7.06	6.75	6.88
726	NYSE	HMY	Mon, Oct 11, 1999	6.63	6.75	6.53	6.69
725	NYSE	HMY	Fri, Oct 8, 1999	6.94	7.06	6.88	6.88
724	NYSE	HMY	Thu, Oct 7, 1999	6.94	7.00	6.81	7.00
723	NYSE	HMY	Wed, Oct 6, 1999	7.00	7.13	6.75	7.13
722	NYSE	HMY	Tue, Oct 5, 1999	7.25	7.45	6.94	7.13
721	NYSE	HMY	Mon, Oct 4, 1999	6.88	7.06	6.75	7.03
720	NYSE	HMY	Fri, Oct 1, 1999	6.25	6.50	6.25	6.50
719	NYSE	HMY	Thu, Sep 30, 1999	6.00	6.22	5.88	6.00
718	NYSE	HMY	Wed, Sep 29, 1999	6.13	6.25	5.69	5.81
717	NYSE	HMY	Tue, Sep 28, 1999	6.25	6.56	5.94	6.38
716	NYSE	HMY	Mon, Sep 27, 1999	4.88	5.25	4.69	5.25
715	NYSE	HMY	Fri, Sep 24, 1999	4.31	4.31	4.25	4.28
714	NYSE	HMY	Thu, Sep 23, 1999	4.06	4.19	4.05	4.13
713	NYSE	HMY	Wed, Sep 22, 1999	4.16	4.25	4.13	4.19
712	NYSE	HMY	Tue, Sep 21, 1999	3.94	4.25	3.88	4.16
711	NYSE	HMY	Mon, Sep 20, 1999	3.81	3.88	3.75	3.75
710	NYSE	HMY	Fri, Sep 17, 1999	3.88	3.94	3.75	3.81
709	NYSE	HMY	Thu, Sep 16, 1999	3.94	4.00	3.88	3.94
708	NYSE	HMY	Wed, Sep 15, 1999	4.13	4.13	3.94	4.00
707	NYSE	HMY	Tue, Sep 14, 1999	4.09	4.13	4.06	4.09
706	NYSE	HMY	Mon, Sep 13, 1999	4.11	4.16	4.06	4.06
705	NYSE	HMY	Fri, Sep 10, 1999	4.22	4.22	4.06	4.06
704	NYSE	HMY	Thu, Sep 9, 1999	4.03	4.25	4.03	4.25
703	NYSE	HMY	Wed, Sep 8, 1999	4.19	4.19	4.06	4.06
702	NYSE	HMY	Tue, Sep 7, 1999	4.06	4.19	4.06	4.19
701	NYSE	HMY	Fri, Sep 3, 1999	4.13	4.19	4.00	4.03
700	NYSE	HMY	Thu, Sep 2, 1999	4.13	4.19	4.06	4.19
699	NYSE	HMY	Wed, Sep 1, 1999	4.25	4.25	4.06	4.06
698	NYSE	HMY	Tue, Aug 31, 1999	4.25	4.38	4.19	4.31
697	NYSE	HMY	Mon, Aug 30, 1999	4.25	4.28	4.13	4.19
696	NYSE	HMY	Fri, Aug 27, 1999	4.03	4.25	4.03	4.25
695	NYSE	HMY	Thu, Aug 26, 1999	4.00	4.13	3.94	4.06
694	NYSE	HMY	Wed, Aug 25, 1999	3.94	4.00	3.88	3.94
693	NYSE	HMY	Tue, Aug 24, 1999	4.00	4.06	3.94	3.94
692	NYSE	HMY	Mon, Aug 23, 1999	4.19	4.19	4.00	4.13
691	NYSE	HMY	Fri, Aug 20, 1999	4.27	4.38	4.19	4.19
690	NYSE	HMY	Thu, Aug 19, 1999	4.19	4.25	4.13	4.22
689	NYSE	HMY	Wed, Aug 18, 1999	4.38	4.38	4.13	4.25
688	NYSE	HMY	Tue, Aug 17, 1999	4.31	4.41	4.25	4.31
687	NYSE	HMY	Mon, Aug 16, 1999	4.53	4.53	4.25	4.38
686	NYSE	HMY	Fri, Aug 13, 1999	4.69	4.75	4.59	4.72
685	NYSE	HMY	Thu, Aug 12, 1999	4.81	4.81	4.69	4.75
684	NYSE	HMY	Wed, Aug 11, 1999	4.69	4.88	4.56	4.81
683	NYSE	HMY	Tue, Aug 10, 1999	4.50	4.56	4.38	4.44
682	NYSE	HMY	Mon, Aug 9, 1999	4.31	4.38	4.25	4.38
681	NYSE	HMY	Fri, Aug 6, 1999	4.28	4.31	4.13	4.31
680	NYSE	HMY	Thu, Aug 5, 1999	4.17	4.22	4.13	4.16
679	NYSE	HMY	Wed, Aug 4, 1999	4.22	4.25	4.06	4.22
678	NYSE	HMY	Tue, Aug 3, 1999	4.03	4.06	3.98	4.03
677	NYSE	HMY	Mon, Aug 2, 1999	4.06	4.06	3.94	4.00
676	NYSE	HMY	Fri, Jul 30, 1999	4.13	4.13	4.00	4.06
675	NYSE	HMY	Thu, Jul 29, 1999	3.94	4.13	3.88	4.13
674	NYSE	HMY	Wed, Jul 28, 1999	3.92	4.00	3.81	3.97
673	NYSE	HMY	Tue, Jul 27, 1999	3.94	4.00	3.88	3.88
672	NYSE	HMY	Mon, Jul 26, 1999	4.00	4.00	3.81	3.94
671	NYSE	HMY	Fri, Jul 23, 1999	3.88	4.00	3.88	3.94
670	NYSE	HMY	Thu, Jul 22, 1999	4.00	4.06	3.88	3.94
669	NYSE	HMY	Wed, Jul 21, 1999	3.94	4.06	3.88	4.06
668	NYSE	HMY	Tue, Jul 20, 1999	3.94	3.94	3.81	3.94
667	NYSE	HMY	Mon, Jul 19, 1999	3.94	3.94	3.81	3.88
666	NYSE	HMY	Fri, Jul 16, 1999	3.81	4.00	3.81	3.94
665	NYSE	HMY	Thu, Jul 15, 1999	3.88	3.88	3.69	3.78
664	NYSE	HMY	Wed, Jul 14, 1999	3.97	4.00	3.88	3.94
663	NYSE	HMY	Tue, Jul 13, 1999	3.94	4.00	3.88	3.94
662	NYSE	HMY	Mon, Jul 12, 1999	4.19	4.28	3.88	4.06
661	NYSE	HMY	Fri, Jul 9, 1999	4.31	4.34	4.25	4.31
660	NYSE	HMY	Thu, Jul 8, 1999	4.47	4.50	4.25	4.31
659	NYSE	HMY	Wed, Jul 7, 1999	4.44	4.50	4.28	4.28
658	NYSE	HMY	Tue, Jul 6, 1999	4.69	4.88	4.50	4.50
657	NYSE	HMY	Fri, Jul 2, 1999	4.81	4.88	4.75	4.81
656	NYSE	HMY	Thu, Jul 1, 1999	4.84	4.88	4.75	4.78
655	NYSE	HMY	Wed, Jun 30, 1999	4.81	4.84	4.75	4.84
654	NYSE	HMY	Tue, Jun 29, 1999	4.81	4.81	4.63	4.78
653	NYSE	HMY	Mon, Jun 28, 1999	4.75	4.75	4.56	4.75
652	NYSE	HMY	Fri, Jun 25, 1999	4.59	4.72	4.56	4.69
651	NYSE	HMY	Thu, Jun 24, 1999	4.69	4.69	4.56	4.63
650	NYSE	HMY	Wed, Jun 23, 1999	4.50	4.75	4.47	4.63
649	NYSE	HMY	Tue, Jun 22, 1999	4.69	4.75	4.50	4.63
648	NYSE	HMY	Mon, Jun 21, 1999	4.78	4.81	4.72	4.72
647	NYSE	HMY	Fri, Jun 18, 1999	4.63	4.78	4.63	4.78
646	NYSE	HMY	Thu, Jun 17, 1999	4.59	4.59	4.53	4.59
645	NYSE	HMY	Wed, Jun 16, 1999	4.63	4.66	4.56	4.63
644	NYSE	HMY	Tue, Jun 15, 1999	4.69	4.69	4.59	4.66
643	NYSE	HMY	Mon, Jun 14, 1999	4.75	4.75	4.66	4.69
642	NYSE	HMY	Fri, Jun 11, 1999	4.75	4.84	4.66	4.84
641	NYSE	HMY	Thu, Jun 10, 1999	4.81	4.84	4.75	4.84
640	NYSE	HMY	Wed, Jun 9, 1999	4.88	4.88	4.75	4.81
639	NYSE	HMY	Tue, Jun 8, 1999	5.03	5.03	4.81	4.94
638	NYSE	HMY	Mon, Jun 7, 1999	5.03	5.13	4.97	5.06
637	NYSE	HMY	Fri, Jun 4, 1999	4.97	5.03	4.92	4.97
636	NYSE	HMY	Thu, Jun 3, 1999	4.91	5.00	4.88	4.94
635	NYSE	HMY	Wed, Jun 2, 1999	5.00	5.00	4.88	4.91
634	NYSE	HMY	Tue, Jun 1, 1999	4.94	5.00	4.88	4.94
633	NYSE	HMY	Fri, May 28, 1999	4.94	5.03	4.88	5.00
632	NYSE	HMY	Thu, May 27, 1999	4.94	4.94	4.81	4.94
631	NYSE	HMY	Wed, May 26, 1999	5.06	5.06	4.88	5.00
630	NYSE	HMY	Tue, May 25, 1999	5.13	5.25	4.89	5.25
629	NYSE	HMY	Mon, May 24, 1999	4.88	5.00	4.81	4.94
628	NYSE	HMY	Fri, May 21, 1999	4.95	5.00	4.81	5.00
627	NYSE	HMY	Thu, May 20, 1999	4.81	5.00	4.75	4.94
626	NYSE	HMY	Wed, May 19, 1999	4.69	4.75	4.50	4.75
625	NYSE	HMY	Tue, May 18, 1999	4.88	4.88	4.72	4.88
624	NYSE	HMY	Mon, May 17, 1999	5.00	5.00	4.81	4.88
623	NYSE	HMY	Fri, May 14, 1999	5.00	5.06	4.88	5.00
622	NYSE	HMY	Thu, May 13, 1999	5.00	5.13	4.86	4.98
621	NYSE	HMY	Wed, May 12, 1999	4.88	4.88	4.75	4.88
620	NYSE	HMY	Tue, May 11, 1999	4.88	5.00	4.75	4.91
619	NYSE	HMY	Mon, May 10, 1999	5.19	5.25	4.75	4.88
618	NYSE	HMY	Fri, May 7, 1999	5.50	5.56	5.31	5.50
617	NYSE	HMY	Thu, May 6, 1999	5.94	6.25	5.88	6.06
616	NYSE	HMY	Wed, May 5, 1999	5.63	5.94	5.50	5.94
615	NYSE	HMY	Tue, May 4, 1999	5.63	5.75	5.63	5.75
614	NYSE	HMY	Mon, May 3, 1999	5.75	5.75	5.69	5.69
613	NYSE	HMY	Fri, Apr 30, 1999	5.81	5.81	5.56	5.56
612	NYSE	HMY	Thu, Apr 29, 1999	5.44	5.72	5.44	5.69
611	NYSE	HMY	Wed, Apr 28, 1999	5.38	5.50	5.25	5.38
610	NYSE	HMY	Tue, Apr 27, 1999	5.13	5.31	5.13	5.31
609	NYSE	HMY	Mon, Apr 26, 1999	5.19	5.31	5.00	5.06
608	NYSE	HMY	Fri, Apr 23, 1999	5.25	5.31	5.13	5.19
607	NYSE	HMY	Thu, Apr 22, 1999	5.31	5.38	5.19	5.38
606	NYSE	HMY	Wed, Apr 21, 1999	5.50	5.56	5.25	5.50
605	NYSE	HMY	Tue, Apr 20, 1999	5.56	5.69	5.50	5.50
604	NYSE	HMY	Mon, Apr 19, 1999	5.50	5.75	5.50	5.59
603	NYSE	HMY	Fri, Apr 16, 1999	5.25	5.50	5.19	5.50
602	NYSE	HMY	Thu, Apr 15, 1999	4.81	5.19	4.75	5.13
601	NYSE	HMY	Wed, Apr 14, 1999	4.94	4.94	4.63	4.69
600	NYSE	HMY	Tue, Apr 13, 1999	4.88	4.94	4.75	4.94
599	NYSE	HMY	Mon, Apr 12, 1999	4.69	4.88	4.63	4.69
598	NYSE	HMY	Fri, Apr 9, 1999	4.69	4.69	4.56	4.56
597	NYSE	HMY	Thu, Apr 8, 1999	4.69	4.69	4.56	4.63
596	NYSE	HMY	Wed, Apr 7, 1999	4.56	4.69	4.56	4.56
595	NYSE	HMY	Tue, Apr 6, 1999	4.63	4.75	4.50	4.63
594	NYSE	HMY	Mon, Apr 5, 1999	4.69	4.81	4.69	4.69
593	NYSE	HMY	Thu, Apr 1, 1999	4.88	4.88	4.69	4.88
592	NYSE	HMY	Wed, Mar 31, 1999	4.56	4.75	4.56	4.69
591	NYSE	HMY	Tue, Mar 30, 1999	4.63	4.75	4.63	4.63
590	NYSE	HMY	Mon, Mar 29, 1999	4.50	4.81	4.50	4.63
589	NYSE	HMY	Fri, Mar 26, 1999	4.75	4.75	4.56	4.56
588	NYSE	HMY	Thu, Mar 25, 1999	4.81	4.94	4.75	4.75
587	NYSE	HMY	Wed, Mar 24, 1999	4.75	4.88	4.75	4.81
586	NYSE	HMY	Tue, Mar 23, 1999	5.00	5.00	4.78	4.94
585	NYSE	HMY	Mon, Mar 22, 1999	4.81	5.00	4.81	5.00
584	NYSE	HMY	Fri, Mar 19, 1999	4.78	4.91	4.78	4.91
583	NYSE	HMY	Thu, Mar 18, 1999	4.75	4.91	4.69	4.69
582	NYSE	HMY	Wed, Mar 17, 1999	4.50	4.69	4.44	4.69
581	NYSE	HMY	Tue, Mar 16, 1999	4.44	4.50	4.38	4.44
580	NYSE	HMY	Mon, Mar 15, 1999	4.81	4.88	4.50	4.50
579	NYSE	HMY	Fri, Mar 12, 1999	5.06	5.13	4.88	4.94
578	NYSE	HMY	Thu, Mar 11, 1999	5.19	5.25	5.06	5.25
577	NYSE	HMY	Wed, Mar 10, 1999	5.00	5.13	5.00	5.06
576	NYSE	HMY	Tue, Mar 9, 1999	5.00	5.19	5.00	5.19
575	NYSE	HMY	Mon, Mar 8, 1999	4.69	4.88	4.69	4.88
574	NYSE	HMY	Fri, Mar 5, 1999	4.63	4.75	4.63	4.69
573	NYSE	HMY	Thu, Mar 4, 1999	4.69	4.75	4.63	4.66
572	NYSE	HMY	Wed, Mar 3, 1999	4.75	4.75	4.69	4.69
571	NYSE	HMY	Tue, Mar 2, 1999	4.63	4.75	4.56	4.69
570	NYSE	HMY	Mon, Mar 1, 1999	4.50	4.63	4.44	4.50
569	NYSE	HMY	Fri, Feb 26, 1999	4.38	4.44	4.38	4.38
568	NYSE	HMY	Thu, Feb 25, 1999	4.44	4.44	4.31	4.38
567	NYSE	HMY	Wed, Feb 24, 1999	4.31	4.38	4.25	4.31
566	NYSE	HMY	Tue, Feb 23, 1999	4.31	4.31	4.13	4.31
565	NYSE	HMY	Mon, Feb 22, 1999	4.25	4.31	4.17	4.25
564	NYSE	HMY	Fri, Feb 19, 1999	4.25	4.31	4.19	4.31
563	NYSE	HMY	Thu, Feb 18, 1999	4.25	4.31	4.19	4.25
562	NYSE	HMY	Wed, Feb 17, 1999	4.38	4.38	4.31	4.38
561	NYSE	HMY	Tue, Feb 16, 1999	4.50	4.50	4.25	4.38
560	NYSE	HMY	Fri, Feb 12, 1999	4.56	4.56	4.50	4.56
559	NYSE	HMY	Thu, Feb 11, 1999	4.56	4.56	4.50	4.56
558	NYSE	HMY	Wed, Feb 10, 1999	4.56	4.56	4.50	4.56
557	NYSE	HMY	Tue, Feb 9, 1999	4.75	4.75	4.44	4.56
556	NYSE	HMY	Mon, Feb 8, 1999	4.44	4.88	4.44	4.81
555	NYSE	HMY	Fri, Feb 5, 1999	4.50	4.69	4.50	4.69
554	NYSE	HMY	Thu, Feb 4, 1999	4.63	4.69	4.38	4.50
553	NYSE	HMY	Wed, Feb 3, 1999	4.69	4.69	4.50	4.50
552	NYSE	HMY	Tue, Feb 2, 1999	4.63	4.69	4.56	4.63
551	NYSE	HMY	Mon, Feb 1, 1999	4.50	4.63	4.50	4.63
550	NYSE	HMY	Fri, Jan 29, 1999	4.50	4.56	4.50	4.56
549	NYSE	HMY	Thu, Jan 28, 1999	4.44	4.44	4.38	4.38
548	NYSE	HMY	Wed, Jan 27, 1999	4.44	4.50	4.38	4.38
547	NYSE	HMY	Tue, Jan 26, 1999	4.38	4.44	4.38	4.38
546	NYSE	HMY	Mon, Jan 25, 1999	4.44	4.50	4.38	4.38
545	NYSE	HMY	Fri, Jan 22, 1999	4.38	4.56	4.25	4.25
544	NYSE	HMY	Thu, Jan 21, 1999	4.63	4.63	4.50	4.50
543	NYSE	HMY	Wed, Jan 20, 1999	4.69	4.69	4.50	4.50
542	NYSE	HMY	Tue, Jan 19, 1999	4.69	4.69	4.50	4.50
541	NYSE	HMY	Fri, Jan 15, 1999	4.50	4.69	4.50	4.63
540	NYSE	HMY	Thu, Jan 14, 1999	4.50	4.63	4.45	4.63
539	NYSE	HMY	Wed, Jan 13, 1999	4.50	4.69	4.50	4.69
538	NYSE	HMY	Tue, Jan 12, 1999	4.75	4.88	4.69	4.81
537	NYSE	HMY	Mon, Jan 11, 1999	4.88	4.88	4.81	4.81
536	NYSE	HMY	Fri, Jan 8, 1999	5.00	5.00	4.78	4.78
535	NYSE	HMY	Thu, Jan 7, 1999	5.00	5.00	4.88	5.00
534	NYSE	HMY	Wed, Jan 6, 1999	5.00	5.00	4.81	4.81
533	NYSE	HMY	Tue, Jan 5, 1999	4.75	4.75	4.63	4.63
532	NYSE	HMY	Mon, Jan 4, 1999	4.56	4.63	4.56	4.63
531	NYSE	HMY	Thu, Dec 31, 1998	4.56	4.75	4.56	4.75
530	NYSE	HMY	Wed, Dec 30, 1998	4.63	4.69	4.56	4.56
529	NYSE	HMY	Tue, Dec 29, 1998	4.50	4.63	4.50	4.50
528	NYSE	HMY	Mon, Dec 28, 1998	4.44	4.56	4.44	4.50
527	NYSE	HMY	Thu, Dec 24, 1998	4.25	4.50	4.25	4.50
526	NYSE	HMY	Wed, Dec 23, 1998	4.38	4.44	4.25	4.44
525	NYSE	HMY	Tue, Dec 22, 1998	4.38	4.38	4.25	4.25
524	NYSE	HMY	Mon, Dec 21, 1998	4.63	4.63	4.38	4.38
523	NYSE	HMY	Fri, Dec 18, 1998	4.44	4.44	4.44	4.44
522	NYSE	HMY	Thu, Dec 17, 1998	4.59	4.69	4.44	4.44
521	NYSE	HMY	Wed, Dec 16, 1998	4.63	4.69	4.53	4.63
520	NYSE	HMY	Tue, Dec 15, 1998	4.38	4.41	4.38	4.41
519	NYSE	HMY	Mon, Dec 14, 1998	4.38	4.63	4.25	4.56
518	NYSE	HMY	Fri, Dec 11, 1998	4.50	4.55	4.38	4.44
517	NYSE	HMY	Thu, Dec 10, 1998	4.56	4.56	4.56	4.56
516	NYSE	HMY	Wed, Dec 9, 1998	4.56	4.56	4.56	4.56
515	NYSE	HMY	Tue, Dec 8, 1998	4.59	4.72	4.50	4.50
514	NYSE	HMY	Mon, Dec 7, 1998	4.75	4.75	4.53	4.63
513	NYSE	HMY	Fri, Dec 4, 1998	4.75	4.81	4.63	4.63
512	NYSE	HMY	Thu, Dec 3, 1998	4.81	4.84	4.75	4.84
511	NYSE	HMY	Wed, Dec 2, 1998	4.81	4.81	4.81	4.81
510	NYSE	HMY	Tue, Dec 1, 1998	4.73	4.94	4.73	4.81
509	NYSE	HMY	Mon, Nov 30, 1998	4.94	4.94	4.69	4.88
508	NYSE	HMY	Fri, Nov 27, 1998	5.00	5.00	5.00	5.00
507	NYSE	HMY	Wed, Nov 25, 1998	5.00	5.25	5.00	5.13
506	NYSE	HMY	Tue, Nov 24, 1998	5.06	5.25	5.06	5.25
505	NYSE	HMY	Mon, Nov 23, 1998	5.00	5.19	4.94	5.06
504	NYSE	HMY	Fri, Nov 20, 1998	5.25	5.25	5.06	5.25
503	NYSE	HMY	Thu, Nov 19, 1998	5.31	5.38	5.06	5.13
502	NYSE	HMY	Wed, Nov 18, 1998	5.13	5.38	5.13	5.38
501	NYSE	HMY	Tue, Nov 17, 1998	5.00	5.00	4.88	5.00
500	NYSE	HMY	Mon, Nov 16, 1998	4.88	5.00	4.81	4.97
499	NYSE	HMY	Fri, Nov 13, 1998	4.88	5.00	4.75	4.81
498	NYSE	HMY	Thu, Nov 12, 1998	4.50	4.88	4.50	4.88
497	NYSE	HMY	Wed, Nov 11, 1998	4.56	4.56	4.56	4.56
496	NYSE	HMY	Tue, Nov 10, 1998	4.63	4.75	4.55	4.63
495	NYSE	HMY	Mon, Nov 9, 1998	4.63	4.88	4.63	4.63
494	NYSE	HMY	Fri, Nov 6, 1998	4.88	4.88	4.75	4.75
493	NYSE	HMY	Thu, Nov 5, 1998	4.94	4.97	4.75	4.97
492	NYSE	HMY	Wed, Nov 4, 1998	4.75	4.81	4.50	4.75
491	NYSE	HMY	Tue, Nov 3, 1998	4.56	4.63	4.44	4.44
490	NYSE	HMY	Mon, Nov 2, 1998	4.88	4.94	4.69	4.69
489	NYSE	HMY	Fri, Oct 30, 1998	5.00	5.19	4.88	5.19
488	NYSE	HMY	Thu, Oct 29, 1998	5.13	5.13	5.06	5.06
487	NYSE	HMY	Wed, Oct 28, 1998	4.88	5.00	4.88	4.94
486	NYSE	HMY	Tue, Oct 27, 1998	4.69	5.00	4.69	4.94
485	NYSE	HMY	Mon, Oct 26, 1998	4.75	4.75	4.69	4.69
484	NYSE	HMY	Fri, Oct 23, 1998	4.69	4.75	4.69	4.75
483	NYSE	HMY	Thu, Oct 22, 1998	4.81	4.81	4.75	4.75
482	NYSE	HMY	Wed, Oct 21, 1998	5.19	5.19	5.00	5.00
481	NYSE	HMY	Tue, Oct 20, 1998	5.06	5.25	5.00	5.19
480	NYSE	HMY	Mon, Oct 19, 1998	5.50	5.50	5.13	5.13
479	NYSE	HMY	Fri, Oct 16, 1998	5.38	5.44	5.13	5.38
478	NYSE	HMY	Thu, Oct 15, 1998	5.25	5.31	5.06	5.25
477	NYSE	HMY	Wed, Oct 14, 1998	5.00	5.06	5.00	5.00
476	NYSE	HMY	Tue, Oct 13, 1998	5.06	5.13	5.00	5.06
475	NYSE	HMY	Mon, Oct 12, 1998	5.06	5.13	5.00	5.13
474	NYSE	HMY	Fri, Oct 9, 1998	5.63	5.63	5.06	5.06
473	NYSE	HMY	Thu, Oct 8, 1998	5.56	5.75	5.44	5.50
472	NYSE	HMY	Wed, Oct 7, 1998	5.13	5.44	5.06	5.31
471	NYSE	HMY	Tue, Oct 6, 1998	4.75	4.94	4.69	4.94
470	NYSE	HMY	Mon, Oct 5, 1998	4.81	5.00	4.75	4.75
469	NYSE	HMY	Fri, Oct 2, 1998	5.00	5.00	4.81	4.94
468	NYSE	HMY	Thu, Oct 1, 1998	5.00	5.00	4.80	4.88
467	NYSE	HMY	Wed, Sep 30, 1998	4.56	4.88	4.56	4.88
466	NYSE	HMY	Tue, Sep 29, 1998	4.81	4.81	4.63	4.63
465	NYSE	HMY	Mon, Sep 28, 1998	4.63	4.72	4.56	4.63
464	NYSE	HMY	Fri, Sep 25, 1998	4.88	4.88	4.50	4.50
463	NYSE	HMY	Thu, Sep 24, 1998	4.50	4.63	4.50	4.56
462	NYSE	HMY	Wed, Sep 23, 1998	4.31	4.47	4.31	4.44
461	NYSE	HMY	Tue, Sep 22, 1998	4.38	4.47	4.38	4.38
460	NYSE	HMY	Mon, Sep 21, 1998	4.69	4.69	4.44	4.44
459	NYSE	HMY	Fri, Sep 18, 1998	4.63	4.63	4.44	4.63
458	NYSE	HMY	Thu, Sep 17, 1998	4.38	4.56	4.38	4.56
457	NYSE	HMY	Wed, Sep 16, 1998	4.25	4.38	4.25	4.38
456	NYSE	HMY	Tue, Sep 15, 1998	4.38	4.38	4.19	4.19
455	NYSE	HMY	Mon, Sep 14, 1998	4.38	4.38	4.25	4.25
454	NYSE	HMY	Fri, Sep 11, 1998	4.63	4.63	4.38	4.38
453	NYSE	HMY	Thu, Sep 10, 1998	4.13	4.50	4.13	4.38
452	NYSE	HMY	Wed, Sep 9, 1998	3.94	4.06	3.94	3.94
451	NYSE	HMY	Tue, Sep 8, 1998	4.38	4.44	4.13	4.13
450	NYSE	HMY	Fri, Sep 4, 1998	4.19	4.50	4.19	4.50
449	NYSE	HMY	Thu, Sep 3, 1998	3.63	4.00	3.50	4.00
448	NYSE	HMY	Wed, Sep 2, 1998	3.75	3.75	3.63	3.75
447	NYSE	HMY	Tue, Sep 1, 1998	3.63	4.00	3.56	3.69
446	NYSE	HMY	Mon, Aug 31, 1998	3.19	3.38	3.13	3.13
445	NYSE	HMY	Fri, Aug 28, 1998	3.09	3.25	3.00	3.00
444	NYSE	HMY	Thu, Aug 27, 1998	3.38	3.38	3.13	3.13
443	NYSE	HMY	Wed, Aug 26, 1998	3.50	3.69	3.50	3.56
442	NYSE	HMY	Tue, Aug 25, 1998	4.00	4.00	3.69	3.69
441	NYSE	HMY	Mon, Aug 24, 1998	3.94	4.00	3.94	4.00
440	NYSE	HMY	Fri, Aug 21, 1998	4.00	4.00	4.00	4.00
439	NYSE	HMY	Thu, Aug 20, 1998	3.94	4.13	3.94	4.13
438	NYSE	HMY	Wed, Aug 19, 1998	3.94	4.06	3.69	3.88
437	NYSE	HMY	Tue, Aug 18, 1998	3.75	3.88	3.69	3.69
436	NYSE	HMY	Mon, Aug 17, 1998	3.75	3.88	3.75	3.75
435	NYSE	HMY	Thu, Aug 13, 1998	3.81	3.81	3.81	3.81
434	NYSE	HMY	Wed, Aug 12, 1998	3.88	3.88	3.88	3.88
433	NYSE	HMY	Tue, Aug 11, 1998	3.94	3.94	3.88	3.88
432	NYSE	HMY	Mon, Aug 10, 1998	4.00	4.00	4.00	4.00
431	NYSE	HMY	Fri, Aug 7, 1998	4.00	4.00	4.00	4.00
430	NYSE	HMY	Thu, Aug 6, 1998	4.13	4.25	4.00	4.25
429	NYSE	HMY	Wed, Aug 5, 1998	4.13	4.19	4.13	4.19
428	NYSE	HMY	Tue, Aug 4, 1998	4.00	4.19	4.00	4.19
427	NYSE	HMY	Mon, Aug 3, 1998	4.06	4.13	4.00	4.00
426	NYSE	HMY	Fri, Jul 31, 1998	4.19	4.19	4.19	4.19
425	NYSE	HMY	Thu, Jul 30, 1998	4.31	4.31	4.19	4.19
424	NYSE	HMY	Wed, Jul 29, 1998	4.44	4.44	4.38	4.38
423	NYSE	HMY	Tue, Jul 28, 1998	4.44	4.44	4.25	4.44
422	NYSE	HMY	Mon, Jul 27, 1998	4.50	4.50	4.44	4.44
421	NYSE	HMY	Fri, Jul 24, 1998	4.75	4.75	4.56	4.56
420	NYSE	HMY	Thu, Jul 23, 1998	4.56	4.63	4.56	4.63
419	NYSE	HMY	Wed, Jul 22, 1998	4.75	4.75	4.50	4.50
418	NYSE	HMY	Tue, Jul 21, 1998	4.75	4.75	4.63	4.63
417	NYSE	HMY	Mon, Jul 20, 1998	4.38	4.69	4.38	4.63
416	NYSE	HMY	Fri, Jul 17, 1998	4.38	4.50	4.38	4.38
415	NYSE	HMY	Thu, Jul 16, 1998	4.63	4.63	4.38	4.63
414	NYSE	HMY	Wed, Jul 15, 1998	4.41	4.50	4.38	4.50
413	NYSE	HMY	Tue, Jul 14, 1998	4.38	4.47	4.38	4.41
412	NYSE	HMY	Mon, Jul 13, 1998	4.28	4.28	4.28	4.28
411	NYSE	HMY	Fri, Jul 10, 1998	4.38	4.38	4.25	4.25
410	NYSE	HMY	Thu, Jul 9, 1998	4.38	4.50	4.25	4.38
409	NYSE	HMY	Wed, Jul 8, 1998	4.63	4.63	4.50	4.50
408	NYSE	HMY	Tue, Jul 7, 1998	4.63	4.63	4.63	4.63
407	NYSE	HMY	Mon, Jul 6, 1998	4.75	4.88	4.63	4.81
406	NYSE	HMY	Thu, Jul 2, 1998	4.19	4.19	4.19	4.19
405	NYSE	HMY	Wed, Jul 1, 1998	4.25	4.31	4.25	4.25
404	NYSE	HMY	Tue, Jun 30, 1998	4.13	4.25	4.06	4.06
403	NYSE	HMY	Mon, Jun 29, 1998	3.75	3.75	3.75	3.75
402	NYSE	HMY	Fri, Jun 26, 1998	4.00	4.00	3.88	3.94
401	NYSE	HMY	Thu, Jun 25, 1998	4.19	4.19	4.00	4.00
400	NYSE	HMY	Wed, Jun 24, 1998	4.13	4.13	4.13	4.13
399	NYSE	HMY	Tue, Jun 23, 1998	4.38	4.38	4.13	4.38
398	NYSE	HMY	Mon, Jun 22, 1998	4.38	4.38	4.38	4.38
397	NYSE	HMY	Fri, Jun 19, 1998	4.38	4.38	4.25	4.25
396	NYSE	HMY	Thu, Jun 18, 1998	4.19	4.38	4.19	4.31
395	NYSE	HMY	Wed, Jun 17, 1998	4.25	4.25	4.25	4.25
394	NYSE	HMY	Tue, Jun 16, 1998	4.13	4.13	3.94	4.13
393	NYSE	HMY	Mon, Jun 15, 1998	4.06	4.06	3.88	3.88
392	NYSE	HMY	Fri, Jun 12, 1998	4.06	4.31	4.06	4.13
391	NYSE	HMY	Thu, Jun 11, 1998	4.38	4.38	4.06	4.31
390	NYSE	HMY	Wed, Jun 10, 1998	4.38	4.38	4.38	4.38
389	NYSE	HMY	Tue, Jun 9, 1998	4.75	4.75	4.38	4.56
388	NYSE	HMY	Mon, Jun 8, 1998	4.31	4.53	4.31	4.53
387	NYSE	HMY	Fri, Jun 5, 1998	4.44	4.44	4.44	4.44
386	NYSE	HMY	Thu, Jun 4, 1998	4.63	4.63	4.38	4.38
385	NYSE	HMY	Wed, Jun 3, 1998	4.38	4.63	4.31	4.63
384	NYSE	HMY	Tue, Jun 2, 1998	4.31	4.34	4.13	4.13
383	NYSE	HMY	Mon, Jun 1, 1998	4.25	4.25	4.25	4.25
382	NYSE	HMY	Fri, May 29, 1998	4.31	4.38	4.31	4.31
381	NYSE	HMY	Thu, May 28, 1998	4.50	4.50	4.31	4.31
380	NYSE	HMY	Wed, May 27, 1998	4.38	4.63	4.38	4.50
379	NYSE	HMY	Tue, May 26, 1998	5.00	5.00	4.63	4.63
378	NYSE	HMY	Fri, May 22, 1998	5.25	5.25	5.06	5.06
377	NYSE	HMY	Thu, May 21, 1998	5.06	5.25	5.06	5.25
376	NYSE	HMY	Wed, May 20, 1998	5.25	5.25	5.06	5.06
375	NYSE	HMY	Tue, May 19, 1998	5.25	5.25	5.06	5.06
374	NYSE	HMY	Mon, May 18, 1998	5.38	5.38	5.28	5.28
373	NYSE	HMY	Fri, May 15, 1998	5.38	5.38	5.19	5.38
372	NYSE	HMY	Thu, May 14, 1998	5.16	5.31	5.16	5.31
371	NYSE	HMY	Wed, May 13, 1998	5.25	5.31	5.13	5.31
370	NYSE	HMY	Tue, May 12, 1998	5.44	5.44	5.22	5.28
369	NYSE	HMY	Mon, May 11, 1998	5.31	5.34	5.25	5.34
368	NYSE	HMY	Fri, May 8, 1998	5.50	5.50	5.31	5.33
367	NYSE	HMY	Thu, May 7, 1998	5.25	5.47	5.25	5.47
366	NYSE	HMY	Wed, May 6, 1998	5.75	5.75	5.44	5.44
365	NYSE	HMY	Tue, May 5, 1998	5.63	5.75	5.56	5.56
364	NYSE	HMY	Mon, May 4, 1998	5.41	5.63	5.38	5.41
363	NYSE	HMY	Fri, May 1, 1998	5.75	5.75	5.00	5.25
362	NYSE	HMY	Thu, Apr 30, 1998	5.94	6.00	5.59	5.59
361	NYSE	HMY	Wed, Apr 29, 1998	5.31	5.63	5.31	5.63
360	NYSE	HMY	Tue, Apr 28, 1998	5.38	5.44	5.25	5.39
359	NYSE	HMY	Mon, Apr 27, 1998	5.63	5.63	5.38	5.44
358	NYSE	HMY	Fri, Apr 24, 1998	5.75	6.00	5.69	5.75
357	NYSE	HMY	Thu, Apr 23, 1998	5.88	6.00	5.69	6.00
356	NYSE	HMY	Wed, Apr 22, 1998	5.31	5.38	5.25	5.38
355	NYSE	HMY	Tue, Apr 21, 1998	4.88	4.95	4.75	4.88
354	NYSE	HMY	Mon, Apr 20, 1998	4.63	4.75	4.55	4.63
353	NYSE	HMY	Fri, Apr 17, 1998	4.50	4.50	4.30	4.38
352	NYSE	HMY	Thu, Apr 16, 1998	4.50	4.50	4.25	4.39
351	NYSE	HMY	Wed, Apr 15, 1998	4.50	4.50	4.42	4.42
350	NYSE	HMY	Tue, Apr 14, 1998	4.75	4.75	4.50	4.63
349	NYSE	HMY	Mon, Apr 13, 1998	4.75	4.75	4.55	4.63
348	NYSE	HMY	Thu, Apr 9, 1998	4.67	4.67	4.55	4.63
347	NYSE	HMY	Wed, Apr 8, 1998	4.55	4.75	4.50	4.75
346	NYSE	HMY	Tue, Apr 7, 1998	4.52	4.52	4.30	4.50
345	NYSE	HMY	Mon, Apr 6, 1998	4.63	4.63	4.38	4.42
344	NYSE	HMY	Fri, Apr 3, 1998	3.80	4.05	3.80	4.05
343	NYSE	HMY	Thu, Apr 2, 1998	3.55	3.55	3.52	3.52
342	NYSE	HMY	Wed, Apr 1, 1998	3.50	3.55	3.50	3.55
341	NYSE	HMY	Tue, Mar 31, 1998	3.52	3.52	3.41	3.41
340	NYSE	HMY	Mon, Mar 30, 1998	3.50	3.58	3.42	3.52
339	NYSE	HMY	Fri, Mar 27, 1998	3.38	3.50	3.25	3.39
338	NYSE	HMY	Thu, Mar 26, 1998	3.00	3.25	3.00	3.13
337	NYSE	HMY	Wed, Mar 25, 1998	3.17	3.25	3.17	3.25
336	NYSE	HMY	Tue, Mar 24, 1998	3.13	3.30	3.13	3.25
335	NYSE	HMY	Mon, Mar 23, 1998	2.92	3.17	2.92	3.17
334	NYSE	HMY	Fri, Mar 20, 1998	3.00	3.00	3.00	3.00
333	NYSE	HMY	Thu, Mar 19, 1998	2.80	2.80	2.80	2.80
332	NYSE	HMY	Wed, Mar 18, 1998	2.88	3.05	2.88	3.05
331	NYSE	HMY	Tue, Mar 17, 1998	3.05	3.05	2.92	2.92
330	NYSE	HMY	Mon, Mar 16, 1998	3.25	3.25	3.13	3.13
329	NYSE	HMY	Fri, Mar 13, 1998	3.13	3.30	3.13	3.30
328	NYSE	HMY	Wed, Mar 11, 1998	3.30	3.30	3.05	3.05
327	NYSE	HMY	Tue, Mar 10, 1998	3.13	3.13	3.05	3.05
326	NYSE	HMY	Mon, Mar 9, 1998	3.30	3.30	3.17	3.17
325	NYSE	HMY	Fri, Mar 6, 1998	3.27	3.27	3.27	3.27
324	NYSE	HMY	Thu, Mar 5, 1998	3.25	3.25	3.05	3.05
323	NYSE	HMY	Wed, Mar 4, 1998	3.30	3.30	3.13	3.13
322	NYSE	HMY	Tue, Mar 3, 1998	3.25	3.38	3.17	3.38
321	NYSE	HMY	Mon, Mar 2, 1998	3.30	3.30	3.30	3.30
320	NYSE	HMY	Fri, Feb 27, 1998	3.25	3.50	3.25	3.42
319	NYSE	HMY	Thu, Feb 26, 1998	3.00	3.13	3.00	3.13
318	NYSE	HMY	Wed, Feb 25, 1998	3.05	3.05	2.88	3.00
317	NYSE	HMY	Tue, Feb 24, 1998	2.92	2.92	2.88	2.88
316	NYSE	HMY	Mon, Feb 23, 1998	3.00	3.05	2.88	2.88
315	NYSE	HMY	Fri, Feb 20, 1998	3.25	3.25	3.25	3.25
314	NYSE	HMY	Thu, Feb 19, 1998	3.00	3.25	3.00	3.25
313	NYSE	HMY	Wed, Feb 18, 1998	3.13	3.13	3.13	3.13
312	NYSE	HMY	Tue, Feb 17, 1998	3.38	3.38	3.17	3.17
311	NYSE	HMY	Fri, Feb 13, 1998	3.13	3.13	3.13	3.13
310	NYSE	HMY	Thu, Feb 12, 1998	3.17	3.38	3.17	3.17
309	NYSE	HMY	Wed, Feb 11, 1998	3.38	3.50	3.30	3.50
308	NYSE	HMY	Tue, Feb 10, 1998	3.50	3.52	3.50	3.52
307	NYSE	HMY	Mon, Feb 9, 1998	3.38	3.50	3.38	3.50
306	NYSE	HMY	Fri, Feb 6, 1998	3.38	3.50	3.38	3.38
305	NYSE	HMY	Thu, Feb 5, 1998	3.42	3.42	3.38	3.38
304	NYSE	HMY	Wed, Feb 4, 1998	3.13	3.25	3.13	3.25
303	NYSE	HMY	Tue, Feb 3, 1998	3.25	3.25	3.00	3.13
302	NYSE	HMY	Mon, Feb 2, 1998	3.38	3.52	3.38	3.52
301	NYSE	HMY	Fri, Jan 30, 1998	3.25	3.33	3.05	3.05
300	NYSE	HMY	Thu, Jan 29, 1998	3.00	3.05	3.00	3.05
299	NYSE	HMY	Wed, Jan 28, 1998	3.00	3.13	2.80	3.05
298	NYSE	HMY	Tue, Jan 27, 1998	3.00	3.05	2.92	3.05
297	NYSE	HMY	Mon, Jan 26, 1998	3.05	3.05	2.75	2.88
296	NYSE	HMY	Fri, Jan 23, 1998	2.67	2.83	2.63	2.83
295	NYSE	HMY	Thu, Jan 22, 1998	2.55	2.55	2.42	2.50
294	NYSE	HMY	Wed, Jan 21, 1998	2.38	2.42	2.38	2.42
293	NYSE	HMY	Tue, Jan 20, 1998	2.38	2.38	2.38	2.38
292	NYSE	HMY	Fri, Jan 16, 1998	2.17	2.25	2.17	2.25
291	NYSE	HMY	Thu, Jan 15, 1998	2.05	2.25	2.05	2.25
290	NYSE	HMY	Wed, Jan 14, 1998	2.00	2.13	2.00	2.13
289	NYSE	HMY	Tue, Jan 13, 1998	2.00	2.05	1.92	2.05
288	NYSE	HMY	Mon, Jan 12, 1998	1.92	1.92	1.88	1.88
287	NYSE	HMY	Fri, Jan 9, 1998	1.88	1.88	1.80	1.88
286	NYSE	HMY	Thu, Jan 8, 1998	2.00	2.00	1.80	1.88
285	NYSE	HMY	Wed, Jan 7, 1998	2.05	2.05	2.00	2.00
284	NYSE	HMY	Tue, Jan 6, 1998	2.17	2.25	2.09	2.13
283	NYSE	HMY	Mon, Jan 5, 1998	2.25	2.30	2.17	2.17
282	NYSE	HMY	Fri, Jan 2, 1998	2.25	2.38	2.25	2.38
281	NYSE	HMY	Wed, Dec 31, 1997	2.25	2.25	2.25	2.25
280	NYSE	HMY	Tue, Dec 30, 1997	2.25	2.42	2.25	2.42
279	NYSE	HMY	Mon, Dec 29, 1997	2.25	2.50	2.25	2.30
278	NYSE	HMY	Fri, Dec 26, 1997	2.38	2.38	2.25	2.25
277	NYSE	HMY	Wed, Dec 24, 1997	2.25	2.38	2.25	2.25
276	NYSE	HMY	Tue, Dec 23, 1997	2.30	2.30	2.13	2.13
275	NYSE	HMY	Mon, Dec 22, 1997	2.25	2.25	2.13	2.14
274	NYSE	HMY	Fri, Dec 19, 1997	2.38	2.38	2.13	2.17
273	NYSE	HMY	Thu, Dec 18, 1997	2.17	2.38	2.00	2.25
272	NYSE	HMY	Wed, Dec 17, 1997	2.30	2.30	2.05	2.05
271	NYSE	HMY	Tue, Dec 16, 1997	2.13	2.13	2.13	2.13
270	NYSE	HMY	Mon, Dec 15, 1997	2.25	2.25	2.13	2.13
269	NYSE	HMY	Fri, Dec 12, 1997	2.13	2.17	2.13	2.17
268	NYSE	HMY	Thu, Dec 11, 1997	2.25	2.25	2.25	2.25
267	NYSE	HMY	Wed, Dec 10, 1997	2.13	2.17	2.13	2.17
266	NYSE	HMY	Tue, Dec 9, 1997	2.17	2.39	2.13	2.13
265	NYSE	HMY	Mon, Dec 8, 1997	2.17	2.38	2.17	2.38
264	NYSE	HMY	Fri, Dec 5, 1997	2.17	2.42	2.13	2.38
263	NYSE	HMY	Thu, Dec 4, 1997	2.42	2.42	2.13	2.39
262	NYSE	HMY	Wed, Dec 3, 1997	2.50	2.50	2.19	2.38
261	NYSE	HMY	Tue, Dec 2, 1997	2.38	2.50	2.30	2.50
260	NYSE	HMY	Mon, Dec 1, 1997	2.50	2.50	2.38	2.38
259	NYSE	HMY	Wed, Nov 26, 1997	2.50	2.50	2.42	2.42
258	NYSE	HMY	Tue, Nov 25, 1997	2.80	2.80	2.50	2.67
257	NYSE	HMY	Mon, Nov 24, 1997	2.75	2.88	2.63	2.88
256	NYSE	HMY	Fri, Nov 21, 1997	2.75	2.75	2.67	2.67
255	NYSE	HMY	Thu, Nov 20, 1997	2.63	2.64	2.63	2.63
254	NYSE	HMY	Wed, Nov 19, 1997	2.67	2.75	2.63	2.63
253	NYSE	HMY	Tue, Nov 18, 1997	2.64	2.75	2.63	2.67
252	NYSE	HMY	Fri, Nov 14, 1997	3.00	3.00	2.75	3.00
251	NYSE	HMY	Thu, Nov 13, 1997	3.38	3.38	3.38	3.38
250	NYSE	HMY	Wed, Nov 12, 1997	3.25	3.30	3.13	3.25
249	NYSE	HMY	Tue, Nov 11, 1997	3.25	3.25	3.25	3.25
248	NYSE	HMY	Mon, Nov 10, 1997	3.28	3.28	3.25	3.25
247	NYSE	HMY	Fri, Nov 7, 1997	3.42	3.42	3.25	3.25
246	NYSE	HMY	Thu, Nov 6, 1997	3.50	3.50	3.50	3.50
245	NYSE	HMY	Wed, Nov 5, 1997	3.39	3.42	3.38	3.38
244	NYSE	HMY	Tue, Nov 4, 1997	3.30	3.30	3.30	3.30
243	NYSE	HMY	Mon, Nov 3, 1997	3.55	3.55	3.55	3.55
242	NYSE	HMY	Fri, Oct 31, 1997	3.42	3.55	3.38	3.55
241	NYSE	HMY	Thu, Oct 30, 1997	3.42	3.55	3.42	3.55
240	NYSE	HMY	Wed, Oct 29, 1997	3.50	3.50	3.38	3.38
239	NYSE	HMY	Tue, Oct 28, 1997	3.50	3.50	3.38	3.38
238	NYSE	HMY	Mon, Oct 27, 1997	3.50	3.50	3.38	3.38
237	NYSE	HMY	Fri, Oct 24, 1997	4.05	4.05	3.63	3.63
236	NYSE	HMY	Thu, Oct 23, 1997	4.25	4.25	4.13	4.13
235	NYSE	HMY	Wed, Oct 22, 1997	4.13	4.13	4.13	4.13
234	NYSE	HMY	Tue, Oct 21, 1997	4.13	4.13	4.13	4.13
233	NYSE	HMY	Mon, Oct 20, 1997	4.25	4.25	4.05	4.05
232	NYSE	HMY	Fri, Oct 17, 1997	4.17	4.17	4.17	4.17
231	NYSE	HMY	Thu, Oct 16, 1997	4.25	4.38	4.17	4.17
230	NYSE	HMY	Wed, Oct 15, 1997	4.13	4.13	4.13	4.13
229	NYSE	HMY	Tue, Oct 14, 1997	4.25	4.25	4.13	4.13
228	NYSE	HMY	Mon, Oct 13, 1997	4.38	4.38	4.25	4.25
227	NYSE	HMY	Fri, Oct 10, 1997	4.13	4.38	4.13	4.17
226	NYSE	HMY	Thu, Oct 9, 1997	4.30	4.39	4.13	4.13
225	NYSE	HMY	Wed, Oct 8, 1997	4.17	4.38	4.17	4.25
224	NYSE	HMY	Tue, Oct 7, 1997	4.38	4.38	4.38	4.38
223	NYSE	HMY	Mon, Oct 6, 1997	4.30	4.55	4.25	4.38
222	NYSE	HMY	Fri, Oct 3, 1997	4.42	4.55	4.38	4.38
221	NYSE	HMY	Thu, Oct 2, 1997	4.55	4.55	4.55	4.55
220	NYSE	HMY	Wed, Oct 1, 1997	4.75	4.80	4.55	4.55
219	NYSE	HMY	Tue, Sep 30, 1997	4.42	4.42	4.13	4.25
218	NYSE	HMY	Mon, Sep 29, 1997	4.00	4.25	3.92	4.13
217	NYSE	HMY	Fri, Sep 26, 1997	3.63	3.88	3.63	3.88
216	NYSE	HMY	Thu, Sep 25, 1997	3.58	3.58	3.58	3.58
215	NYSE	HMY	Wed, Sep 24, 1997	3.42	3.50	3.25	3.25
214	NYSE	HMY	Tue, Sep 23, 1997	3.30	3.30	3.17	3.30
213	NYSE	HMY	Mon, Sep 22, 1997	3.38	3.50	3.38	3.38
212	NYSE	HMY	Fri, Sep 19, 1997	3.50	3.55	3.42	3.55
211	NYSE	HMY	Wed, Sep 17, 1997	3.63	3.63	3.55	3.58
210	NYSE	HMY	Tue, Sep 16, 1997	4.00	4.00	3.80	3.88
209	NYSE	HMY	Mon, Sep 15, 1997	4.05	4.05	4.05	4.05
208	NYSE	HMY	Fri, Sep 12, 1997	4.25	4.38	4.13	4.13
207	NYSE	HMY	Thu, Sep 11, 1997	4.17	4.30	4.17	4.30
206	NYSE	HMY	Wed, Sep 10, 1997	4.38	4.38	4.30	4.30
205	NYSE	HMY	Tue, Sep 9, 1997	4.42	4.50	4.25	4.25
204	NYSE	HMY	Mon, Sep 8, 1997	4.55	4.55	4.42	4.42
203	NYSE	HMY	Fri, Sep 5, 1997	4.50	4.50	4.50	4.50
202	NYSE	HMY	Thu, Sep 4, 1997	4.50	4.75	4.50	4.50
201	NYSE	HMY	Wed, Sep 3, 1997	4.80	4.80	4.55	4.55
200	NYSE	HMY	Tue, Sep 2, 1997	4.88	4.88	4.63	4.63
199	NYSE	HMY	Fri, Aug 29, 1997	4.89	4.89	4.89	4.89
198	NYSE	HMY	Thu, Aug 28, 1997	5.00	5.00	4.75	4.92
197	NYSE	HMY	Wed, Aug 27, 1997	4.75	4.75	4.75	4.75
196	NYSE	HMY	Tue, Aug 26, 1997	4.88	4.88	4.88	4.88
195	NYSE	HMY	Mon, Aug 25, 1997	5.00	5.00	4.88	4.88
194	NYSE	HMY	Fri, Aug 22, 1997	5.00	5.13	5.00	5.13
193	NYSE	HMY	Thu, Aug 21, 1997	4.67	4.88	4.67	4.75
192	NYSE	HMY	Wed, Aug 20, 1997	4.88	4.88	4.88	4.88
191	NYSE	HMY	Tue, Aug 19, 1997	4.75	4.88	4.50	4.88
190	NYSE	HMY	Mon, Aug 18, 1997	4.50	4.50	4.50	4.50
189	NYSE	HMY	Fri, Aug 15, 1997	4.63	4.63	4.63	4.63
188	NYSE	HMY	Thu, Aug 14, 1997	4.63	4.63	4.63	4.63
187	NYSE	HMY	Wed, Aug 13, 1997	4.80	4.80	4.80	4.80
186	NYSE	HMY	Tue, Aug 12, 1997	4.88	4.88	4.63	4.63
185	NYSE	HMY	Mon, Aug 11, 1997	4.63	4.88	4.63	4.88
184	NYSE	HMY	Fri, Aug 8, 1997	4.42	4.63	4.42	4.58
183	NYSE	HMY	Thu, Aug 7, 1997	4.38	4.50	4.38	4.50
182	NYSE	HMY	Wed, Aug 6, 1997	4.30	4.30	4.30	4.30
181	NYSE	HMY	Tue, Aug 5, 1997	4.50	4.55	4.38	4.38
180	NYSE	HMY	Mon, Aug 4, 1997	4.50	4.50	4.50	4.50
179	NYSE	HMY	Fri, Aug 1, 1997	4.50	4.53	4.50	4.50
178	NYSE	HMY	Thu, Jul 31, 1997	4.88	4.88	4.50	4.50
177	NYSE	HMY	Wed, Jul 30, 1997	4.67	4.67	4.67	4.67
176	NYSE	HMY	Tue, Jul 29, 1997	4.80	4.80	4.75	4.75
175	NYSE	HMY	Mon, Jul 28, 1997	4.88	4.88	4.88	4.88
174	NYSE	HMY	Fri, Jul 25, 1997	4.88	4.88	4.88	4.88
173	NYSE	HMY	Thu, Jul 24, 1997	4.63	4.88	4.63	4.88
172	NYSE	HMY	Wed, Jul 23, 1997	4.75	4.75	4.63	4.63
171	NYSE	HMY	Tue, Jul 22, 1997	5.05	5.05	4.88	4.88
170	NYSE	HMY	Mon, Jul 21, 1997	5.13	5.13	4.80	4.80
169	NYSE	HMY	Fri, Jul 18, 1997	4.67	5.05	4.67	5.05
168	NYSE	HMY	Thu, Jul 17, 1997	4.92	4.92	4.67	4.75
167	NYSE	HMY	Wed, Jul 16, 1997	4.67	5.00	4.67	5.00
166	NYSE	HMY	Mon, Jul 14, 1997	4.67	4.75	4.67	4.67
165	NYSE	HMY	Fri, Jul 11, 1997	4.38	4.75	4.38	4.75
164	NYSE	HMY	Thu, Jul 10, 1997	4.38	4.38	4.13	4.13
163	NYSE	HMY	Tue, Jul 8, 1997	4.25	4.25	4.13	4.13
162	NYSE	HMY	Mon, Jul 7, 1997	4.00	4.38	4.00	4.25
161	NYSE	HMY	Wed, Jul 2, 1997	4.52	4.55	4.42	4.42
160	NYSE	HMY	Tue, Jul 1, 1997	4.63	4.63	4.50	4.50
159	NYSE	HMY	Mon, Jun 30, 1997	4.75	4.75	4.50	4.63
158	NYSE	HMY	Fri, Jun 27, 1997	4.92	4.92	4.75	4.75
157	NYSE	HMY	Thu, Jun 26, 1997	5.05	5.13	5.03	5.13
156	NYSE	HMY	Wed, Jun 25, 1997	5.25	5.25	5.13	5.13
155	NYSE	HMY	Tue, Jun 24, 1997	5.38	5.38	5.25	5.25
154	NYSE	HMY	Mon, Jun 23, 1997	5.30	5.30	5.30	5.30
153	NYSE	HMY	Thu, Jun 19, 1997	5.75	5.75	5.50	5.50
152	NYSE	HMY	Wed, Jun 18, 1997	6.00	6.00	5.88	5.88
151	NYSE	HMY	Tue, Jun 17, 1997	6.05	6.05	6.05	6.05
150	NYSE	HMY	Mon, Jun 16, 1997	6.38	6.38	6.38	6.38
149	NYSE	HMY	Fri, Jun 13, 1997	6.25	6.38	6.25	6.38
148	NYSE	HMY	Thu, Jun 12, 1997	6.30	6.42	6.25	6.25
147	NYSE	HMY	Wed, Jun 11, 1997	6.38	6.50	6.38	6.50
146	NYSE	HMY	Tue, Jun 10, 1997	6.50	6.50	6.38	6.50
145	NYSE	HMY	Mon, Jun 9, 1997	6.38	6.38	6.38	6.38
144	NYSE	HMY	Fri, Jun 6, 1997	6.38	6.50	6.38	6.50
143	NYSE	HMY	Thu, Jun 5, 1997	6.50	6.50	6.50	6.50
142	NYSE	HMY	Wed, Jun 4, 1997	6.63	6.63	6.55	6.63
141	NYSE	HMY	Tue, Jun 3, 1997	6.88	6.88	6.63	6.63
140	NYSE	HMY	Mon, Jun 2, 1997	6.75	6.75	6.63	6.75
139	NYSE	HMY	Fri, May 30, 1997	7.00	7.00	6.92	6.92
138	NYSE	HMY	Thu, May 29, 1997	7.00	7.00	7.00	7.00
137	NYSE	HMY	Wed, May 28, 1997	6.80	6.80	6.80	6.80
136	NYSE	HMY	Tue, May 27, 1997	6.80	6.80	6.80	6.80
135	NYSE	HMY	Fri, May 23, 1997	6.92	6.92	6.92	6.92
134	NYSE	HMY	Wed, May 21, 1997	7.05	7.05	7.05	7.05
133	NYSE	HMY	Tue, May 20, 1997	6.89	6.89	6.89	6.89
132	NYSE	HMY	Mon, May 19, 1997	7.00	7.00	7.00	7.00
131	NYSE	HMY	Fri, May 16, 1997	7.13	7.13	7.13	7.13
130	NYSE	HMY	Wed, May 14, 1997	7.17	7.17	7.13	7.13
129	NYSE	HMY	Tue, May 13, 1997	7.17	7.25	7.17	7.25
128	NYSE	HMY	Mon, May 12, 1997	6.92	7.00	6.92	6.92
127	NYSE	HMY	Fri, May 9, 1997	7.00	7.05	7.00	7.00
126	NYSE	HMY	Wed, May 7, 1997	6.63	6.63	6.63	6.63
125	NYSE	HMY	Tue, May 6, 1997	6.75	6.75	6.75	6.75
124	NYSE	HMY	Mon, May 5, 1997	6.75	7.00	6.75	7.00
123	NYSE	HMY	Fri, May 2, 1997	6.80	6.83	6.75	6.75
122	NYSE	HMY	Wed, Apr 30, 1997	6.75	7.00	6.75	7.00
121	NYSE	HMY	Tue, Apr 29, 1997	7.00	7.05	6.89	7.05
120	NYSE	HMY	Mon, Apr 28, 1997	7.13	7.30	7.13	7.30
119	NYSE	HMY	Fri, Apr 25, 1997	7.38	7.38	7.38	7.38
118	NYSE	HMY	Thu, Apr 24, 1997	7.25	7.25	7.25	7.25
117	NYSE	HMY	Tue, Apr 22, 1997	7.50	7.50	7.50	7.50
116	NYSE	HMY	Fri, Apr 18, 1997	7.17	7.17	7.17	7.17
115	NYSE	HMY	Thu, Apr 17, 1997	7.13	7.38	7.13	7.38
114	NYSE	HMY	Wed, Apr 16, 1997	7.13	7.42	7.13	7.42
113	NYSE	HMY	Tue, Apr 15, 1997	7.50	7.50	7.50	7.50
112	NYSE	HMY	Mon, Apr 14, 1997	7.50	7.50	7.50	7.50
111	NYSE	HMY	Fri, Apr 11, 1997	7.63	7.63	7.63	7.63
110	NYSE	HMY	Thu, Apr 10, 1997	7.67	7.67	7.67	7.67
109	NYSE	HMY	Wed, Apr 9, 1997	7.67	7.75	7.67	7.75
108	NYSE	HMY	Tue, Apr 8, 1997	7.67	7.67	7.67	7.67
107	NYSE	HMY	Mon, Apr 7, 1997	7.50	7.50	7.50	7.50
106	NYSE	HMY	Fri, Apr 4, 1997	7.50	7.50	7.50	7.50
105	NYSE	HMY	Thu, Apr 3, 1997	7.50	7.50	7.38	7.38
104	NYSE	HMY	Wed, Apr 2, 1997	7.67	7.88	7.55	7.55
103	NYSE	HMY	Tue, Apr 1, 1997	8.05	8.05	7.67	7.67
102	NYSE	HMY	Mon, Mar 31, 1997	8.13	8.13	8.13	8.13
101	NYSE	HMY	Thu, Mar 27, 1997	8.25	8.25	8.13	8.13
100	NYSE	HMY	Wed, Mar 26, 1997	8.30	8.55	8.30	8.55
99	NYSE	HMY	Tue, Mar 25, 1997	8.55	8.55	8.38	8.50
98	NYSE	HMY	Mon, Mar 24, 1997	8.75	8.75	8.63	8.75
97	NYSE	HMY	Fri, Mar 21, 1997	8.67	8.67	8.67	8.67
96	NYSE	HMY	Thu, Mar 20, 1997	8.75	8.83	8.67	8.83
95	NYSE	HMY	Wed, Mar 19, 1997	8.75	8.75	8.63	8.63
94	NYSE	HMY	Mon, Mar 17, 1997	8.75	8.75	8.75	8.75
93	NYSE	HMY	Fri, Mar 14, 1997	8.63	8.75	8.63	8.75
92	NYSE	HMY	Thu, Mar 13, 1997	8.75	8.80	8.63	8.80
91	NYSE	HMY	Wed, Mar 12, 1997	8.67	8.80	8.63	8.80
90	NYSE	HMY	Tue, Mar 11, 1997	8.63	8.63	8.63	8.63
89	NYSE	HMY	Mon, Mar 10, 1997	8.63	8.63	8.63	8.63
88	NYSE	HMY	Fri, Mar 7, 1997	8.63	8.63	8.63	8.63
87	NYSE	HMY	Mon, Mar 3, 1997	8.63	8.63	8.63	8.63
86	NYSE	HMY	Fri, Feb 28, 1997	8.42	8.42	8.42	8.42
85	NYSE	HMY	Thu, Feb 27, 1997	8.42	8.50	8.42	8.50
84	NYSE	HMY	Wed, Feb 26, 1997	8.42	8.63	8.42	8.63
83	NYSE	HMY	Fri, Feb 21, 1997	8.50	8.50	8.50	8.50
82	NYSE	HMY	Thu, Feb 20, 1997	8.63	8.88	8.50	8.63
81	NYSE	HMY	Wed, Feb 19, 1997	8.63	8.63	8.63	8.63
80	NYSE	HMY	Fri, Feb 14, 1997	8.78	9.00	8.75	9.00
79	NYSE	HMY	Thu, Feb 13, 1997	8.50	8.75	8.50	8.75
78	NYSE	HMY	Wed, Feb 12, 1997	8.38	8.63	8.38	8.63
77	NYSE	HMY	Tue, Feb 11, 1997	8.38	8.38	8.38	8.38
76	NYSE	HMY	Mon, Feb 10, 1997	8.38	8.56	8.38	8.50
75	NYSE	HMY	Wed, Feb 5, 1997	8.38	8.38	8.38	8.38
74	NYSE	HMY	Tue, Feb 4, 1997	8.38	8.38	8.38	8.38
73	NYSE	HMY	Mon, Feb 3, 1997	8.44	8.44	8.44	8.44
72	NYSE	HMY	Fri, Jan 31, 1997	8.34	8.34	8.25	8.25
71	NYSE	HMY	Thu, Jan 30, 1997	8.31	8.31	8.31	8.31
70	NYSE	HMY	Wed, Jan 29, 1997	8.38	8.38	8.38	8.38
69	NYSE	HMY	Tue, Jan 28, 1997	8.38	8.38	8.31	8.31
68	NYSE	HMY	Mon, Jan 27, 1997	8.19	8.19	8.19	8.19
67	NYSE	HMY	Fri, Jan 24, 1997	8.13	8.13	8.13	8.13
66	NYSE	HMY	Thu, Jan 23, 1997	8.13	8.25	8.13	8.13
65	NYSE	HMY	Tue, Jan 21, 1997	8.31	8.31	8.31	8.31
64	NYSE	HMY	Mon, Jan 20, 1997	8.25	8.25	8.25	8.25
63	NYSE	HMY	Fri, Jan 17, 1997	8.38	8.38	8.38	8.38
62	NYSE	HMY	Thu, Jan 16, 1997	8.25	8.50	8.25	8.50
61	NYSE	HMY	Wed, Jan 15, 1997	8.38	8.38	8.25	8.25
60	NYSE	HMY	Tue, Jan 14, 1997	8.69	8.69	8.50	8.50
59	NYSE	HMY	Mon, Jan 13, 1997	8.75	8.75	8.63	8.63
58	NYSE	HMY	Fri, Jan 10, 1997	8.00	8.38	8.00	8.38
57	NYSE	HMY	Thu, Jan 9, 1997	7.88	7.88	7.88	7.88
56	NYSE	HMY	Wed, Jan 8, 1997	7.75	7.75	7.50	7.50
55	NYSE	HMY	Tue, Jan 7, 1997	7.88	7.88	7.75	7.75
54	NYSE	HMY	Mon, Jan 6, 1997	7.81	7.81	7.69	7.69
53	NYSE	HMY	Fri, Jan 3, 1997	7.75	7.88	7.75	7.88
52	NYSE	HMY	Tue, Dec 31, 1996	7.88	7.88	7.88	7.88
51	NYSE	HMY	Mon, Dec 30, 1996	7.88	7.88	7.75	7.75
50	NYSE	HMY	Fri, Dec 27, 1996	7.63	7.69	7.50	7.50
49	NYSE	HMY	Thu, Dec 26, 1996	7.63	7.63	7.63	7.63
48	NYSE	HMY	Tue, Dec 24, 1996	7.63	7.63	7.63	7.63
47	NYSE	HMY	Mon, Dec 23, 1996	7.63	7.63	7.63	7.63
46	NYSE	HMY	Fri, Dec 20, 1996	7.63	7.63	7.63	7.63
45	NYSE	HMY	Thu, Dec 19, 1996	7.63	7.64	7.61	7.61
44	NYSE	HMY	Wed, Dec 18, 1996	7.75	7.75	7.63	7.63
43	NYSE	HMY	Tue, Dec 17, 1996	7.63	7.63	7.55	7.63
42	NYSE	HMY	Fri, Dec 13, 1996	7.63	7.63	7.63	7.63
41	NYSE	HMY	Thu, Dec 12, 1996	7.63	7.63	7.63	7.63
40	NYSE	HMY	Wed, Dec 11, 1996	7.63	7.69	7.63	7.69
39	NYSE	HMY	Tue, Dec 10, 1996	7.50	7.75	7.50	7.75
38	NYSE	HMY	Mon, Dec 9, 1996	7.50	7.50	7.50	7.50
37	NYSE	HMY	Fri, Dec 6, 1996	7.50	7.50	7.50	7.50
36	NYSE	HMY	Thu, Dec 5, 1996	7.38	7.38	7.38	7.38
35	NYSE	HMY	Wed, Dec 4, 1996	7.50	7.50	7.50	7.50
34	NYSE	HMY	Tue, Dec 3, 1996	7.63	7.63	7.25	7.25
33	NYSE	HMY	Fri, Nov 29, 1996	8.00	8.00	7.88	7.88
32	NYSE	HMY	Wed, Nov 27, 1996	8.06	8.06	8.06	8.06
31	NYSE	HMY	Tue, Nov 26, 1996	8.13	8.13	7.94	8.00
30	NYSE	HMY	Mon, Nov 25, 1996	8.19	8.38	8.00	8.00
29	NYSE	HMY	Thu, Nov 21, 1996	8.31	8.31	8.25	8.25
28	NYSE	HMY	Wed, Nov 20, 1996	8.13	8.25	8.13	8.25
27	NYSE	HMY	Tue, Nov 19, 1996	8.13	8.13	8.13	8.13
26	NYSE	HMY	Fri, Nov 15, 1996	7.81	8.13	7.81	8.13
25	NYSE	HMY	Thu, Nov 14, 1996	7.95	8.02	7.81	7.81
24	NYSE	HMY	Wed, Nov 13, 1996	8.00	8.00	7.91	7.91
23	NYSE	HMY	Mon, Nov 11, 1996	7.75	7.75	7.75	7.75
22	NYSE	HMY	Fri, Nov 8, 1996	8.00	8.00	7.88	7.88
21	NYSE	HMY	Thu, Nov 7, 1996	7.75	8.13	7.75	8.13
20	NYSE	HMY	Wed, Nov 6, 1996	7.94	7.94	7.88	7.88
19	NYSE	HMY	Tue, Nov 5, 1996	7.94	8.06	7.94	7.94
18	NYSE	HMY	Fri, Nov 1, 1996	7.50	7.50	7.50	7.50
17	NYSE	HMY	Thu, Oct 31, 1996	7.63	7.63	7.50	7.50
16	NYSE	HMY	Tue, Oct 29, 1996	7.73	7.73	7.59	7.63
15	NYSE	HMY	Mon, Oct 28, 1996	7.75	7.75	7.75	7.75
14	NYSE	HMY	Wed, Oct 23, 1996	7.88	7.88	7.88	7.88
13	NYSE	HMY	Tue, Oct 22, 1996	7.88	7.88	7.88	7.88
12	NYSE	HMY	Fri, Oct 18, 1996	8.00	8.00	8.00	8.00
11	NYSE	HMY	Wed, Oct 16, 1996	8.13	8.13	7.98	8.00
10	NYSE	HMY	Tue, Oct 15, 1996	8.06	8.13	8.06	8.13
9	NYSE	HMY	Mon, Oct 14, 1996	8.13	8.13	8.13	8.13
8	NYSE	HMY	Fri, Oct 11, 1996	8.13	8.13	8.13	8.13
7	NYSE	HMY	Wed, Oct 9, 1996	8.38	8.38	8.23	8.25
6	NYSE	HMY	Tue, Oct 8, 1996	8.38	8.38	8.25	8.25
5	NYSE	HMY	Mon, Oct 7, 1996	8.31	8.31	8.25	8.27
4	NYSE	HMY	Fri, Oct 4, 1996	8.25	8.25	8.25	8.25
3	NYSE	HMY	Thu, Oct 3, 1996	8.25	8.38	8.25	8.38
2	NYSE	HMY	Tue, Oct 1, 1996	8.00	8.00	8.00	8.00
1	NYSE	HMY	Mon, Sep 30, 1996	8.25	8.25	8.25	8.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Harmony Gold Mining Company Limited NYSE:HMY 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