Helmerich & Payne Inc NYSE:HP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HP	Mon, Mar 4, 2024	38.94	39.12	38.38	38.46
7999	NYSE	HP	Fri, Mar 1, 2024	38.98	39.41	38.65	38.99
7998	NYSE	HP	Thu, Feb 29, 2024	39.26	39.97	38.10	38.39
7997	NYSE	HP	Wed, Feb 28, 2024	38.40	39.44	38.16	38.50
7996	NYSE	HP	Tue, Feb 27, 2024	38.28	38.96	38.05	38.59
7995	NYSE	HP	Mon, Feb 26, 2024	37.50	38.54	37.33	37.99
7994	NYSE	HP	Fri, Feb 23, 2024	37.85	38.23	37.28	37.81
7993	NYSE	HP	Thu, Feb 22, 2024	38.36	39.42	38.28	38.77
7992	NYSE	HP	Wed, Feb 21, 2024	39.13	39.40	38.33	38.83
7991	NYSE	HP	Tue, Feb 20, 2024	39.34	39.69	38.57	38.89
7990	NYSE	HP	Fri, Feb 16, 2024	39.12	40.36	38.72	39.65
7989	NYSE	HP	Thu, Feb 15, 2024	36.98	39.23	36.98	38.99
7988	NYSE	HP	Wed, Feb 14, 2024	36.61	37.29	36.32	36.93
7987	NYSE	HP	Tue, Feb 13, 2024	37.48	37.50	35.70	36.47
7986	NYSE	HP	Mon, Feb 12, 2024	37.80	38.23	37.11	37.69
7985	NYSE	HP	Fri, Feb 9, 2024	37.97	38.33	37.57	37.64
7984	NYSE	HP	Thu, Feb 8, 2024	38.72	39.12	38.17	38.18
7983	NYSE	HP	Wed, Feb 7, 2024	38.81	39.40	38.68	38.84
7982	NYSE	HP	Tue, Feb 6, 2024	37.51	38.73	37.49	38.52
7981	NYSE	HP	Mon, Feb 5, 2024	37.77	37.91	36.42	37.13
7980	NYSE	HP	Fri, Feb 2, 2024	39.22	39.35	37.72	37.83
7979	NYSE	HP	Thu, Feb 1, 2024	40.70	40.87	39.00	39.30
7978	NYSE	HP	Wed, Jan 31, 2024	40.80	41.03	38.56	40.26
7977	NYSE	HP	Tue, Jan 30, 2024	38.68	42.53	38.33	40.62
7976	NYSE	HP	Mon, Jan 29, 2024	35.85	36.44	35.50	36.26
7975	NYSE	HP	Fri, Jan 26, 2024	35.69	36.53	35.67	36.02
7974	NYSE	HP	Thu, Jan 25, 2024	35.65	35.84	34.74	35.64
7973	NYSE	HP	Wed, Jan 24, 2024	34.50	35.24	34.20	35.19
7972	NYSE	HP	Tue, Jan 23, 2024	33.85	34.37	33.79	34.14
7971	NYSE	HP	Mon, Jan 22, 2024	33.38	34.06	33.18	33.86
7970	NYSE	HP	Fri, Jan 19, 2024	33.16	33.40	32.79	33.38
7969	NYSE	HP	Thu, Jan 18, 2024	32.79	33.09	32.49	33.02
7968	NYSE	HP	Wed, Jan 17, 2024	32.67	33.20	32.17	32.72
7967	NYSE	HP	Tue, Jan 16, 2024	33.58	33.71	33.11	33.16
7966	NYSE	HP	Fri, Jan 12, 2024	34.17	34.30	33.48	33.93
7965	NYSE	HP	Thu, Jan 11, 2024	33.89	33.89	33.20	33.41
7964	NYSE	HP	Wed, Jan 10, 2024	33.39	33.68	33.22	33.64
7963	NYSE	HP	Tue, Jan 9, 2024	34.04	34.04	33.17	33.85
7962	NYSE	HP	Mon, Jan 8, 2024	34.22	34.69	32.82	34.15
7961	NYSE	HP	Fri, Jan 5, 2024	35.43	35.75	35.02	35.28
7960	NYSE	HP	Thu, Jan 4, 2024	36.86	37.07	35.10	35.22
7959	NYSE	HP	Wed, Jan 3, 2024	36.33	37.25	36.02	36.47
7958	NYSE	HP	Tue, Jan 2, 2024	36.28	37.03	36.16	36.40
7957	NYSE	HP	Fri, Dec 29, 2023	36.36	36.39	35.80	36.22
7956	NYSE	HP	Thu, Dec 28, 2023	36.68	37.05	36.16	36.36
7955	NYSE	HP	Wed, Dec 27, 2023	37.32	37.50	36.89	36.94
7954	NYSE	HP	Tue, Dec 26, 2023	37.29	37.68	36.80	37.44
7953	NYSE	HP	Fri, Dec 22, 2023	37.27	37.77	36.45	36.61
7952	NYSE	HP	Thu, Dec 21, 2023	36.92	37.33	36.63	36.99
7951	NYSE	HP	Wed, Dec 20, 2023	37.91	38.17	36.89	36.92
7950	NYSE	HP	Tue, Dec 19, 2023	37.52	37.93	37.20	37.79
7949	NYSE	HP	Mon, Dec 18, 2023	37.96	38.33	37.13	37.18
7948	NYSE	HP	Fri, Dec 15, 2023	37.65	37.99	36.72	37.19
7947	NYSE	HP	Thu, Dec 14, 2023	37.09	37.83	36.77	37.58
7946	NYSE	HP	Wed, Dec 13, 2023	35.38	36.25	34.72	36.16
7945	NYSE	HP	Tue, Dec 12, 2023	35.32	35.61	34.80	35.28
7944	NYSE	HP	Mon, Dec 11, 2023	35.86	36.56	35.77	35.99
7943	NYSE	HP	Fri, Dec 8, 2023	36.09	37.02	35.80	35.94
7942	NYSE	HP	Thu, Dec 7, 2023	35.59	35.92	35.45	35.63
7941	NYSE	HP	Wed, Dec 6, 2023	35.45	36.31	34.96	35.24
7940	NYSE	HP	Tue, Dec 5, 2023	36.83	36.99	35.65	35.68
7939	NYSE	HP	Mon, Dec 4, 2023	36.22	36.97	35.82	36.84
7938	NYSE	HP	Fri, Dec 1, 2023	36.02	36.96	35.68	36.54
7937	NYSE	HP	Thu, Nov 30, 2023	37.00	37.72	35.85	36.23
7936	NYSE	HP	Wed, Nov 29, 2023	36.65	36.93	36.11	36.47
7935	NYSE	HP	Tue, Nov 28, 2023	37.15	37.23	36.31	36.37
7934	NYSE	HP	Mon, Nov 27, 2023	37.39	37.70	36.79	36.93
7933	NYSE	HP	Fri, Nov 24, 2023	37.53	38.31	37.53	37.61
7932	NYSE	HP	Wed, Nov 22, 2023	37.18	37.82	36.75	37.53
7931	NYSE	HP	Tue, Nov 21, 2023	38.18	38.39	37.66	38.02
7930	NYSE	HP	Mon, Nov 20, 2023	38.61	38.80	38.18	38.45
7929	NYSE	HP	Fri, Nov 17, 2023	37.02	38.21	36.82	38.05
7928	NYSE	HP	Thu, Nov 16, 2023	38.31	38.61	36.45	36.60
7927	NYSE	HP	Wed, Nov 15, 2023	39.39	40.19	38.78	38.94
7926	NYSE	HP	Tue, Nov 14, 2023	38.75	39.48	38.30	39.47
7925	NYSE	HP	Mon, Nov 13, 2023	37.73	38.40	37.44	38.05
7924	NYSE	HP	Fri, Nov 10, 2023	37.69	38.41	37.37	37.88
7923	NYSE	HP	Thu, Nov 9, 2023	38.99	39.93	37.04	37.19
7922	NYSE	HP	Wed, Nov 8, 2023	37.95	39.56	37.95	38.05
7921	NYSE	HP	Tue, Nov 7, 2023	39.13	39.24	38.11	38.33
7920	NYSE	HP	Mon, Nov 6, 2023	41.64	41.94	39.52	39.75
7919	NYSE	HP	Fri, Nov 3, 2023	41.35	42.02	40.94	41.36
7918	NYSE	HP	Thu, Nov 2, 2023	39.66	41.14	39.33	41.10
7917	NYSE	HP	Wed, Nov 1, 2023	39.79	39.99	38.83	39.28
7916	NYSE	HP	Tue, Oct 31, 2023	39.42	40.22	38.96	39.57
7915	NYSE	HP	Mon, Oct 30, 2023	39.42	39.93	38.64	39.33
7914	NYSE	HP	Fri, Oct 27, 2023	39.58	39.79	38.97	39.45
7913	NYSE	HP	Thu, Oct 26, 2023	39.95	40.15	39.15	39.48
7912	NYSE	HP	Wed, Oct 25, 2023	40.62	41.25	40.06	40.53
7911	NYSE	HP	Tue, Oct 24, 2023	41.24	41.53	40.60	40.73
7910	NYSE	HP	Mon, Oct 23, 2023	41.59	41.97	40.53	41.00
7909	NYSE	HP	Fri, Oct 20, 2023	42.38	43.07	41.27	42.17
7908	NYSE	HP	Thu, Oct 19, 2023	42.56	43.08	41.34	42.54
7907	NYSE	HP	Wed, Oct 18, 2023	44.09	44.80	44.00	44.26
7906	NYSE	HP	Tue, Oct 17, 2023	43.03	44.48	42.92	43.89
7905	NYSE	HP	Mon, Oct 16, 2023	43.67	43.88	42.95	43.09
7904	NYSE	HP	Fri, Oct 13, 2023	42.84	43.71	42.07	43.24
7903	NYSE	HP	Thu, Oct 12, 2023	43.53	43.53	41.45	41.92
7902	NYSE	HP	Wed, Oct 11, 2023	40.99	42.81	40.74	42.69
7901	NYSE	HP	Tue, Oct 10, 2023	41.18	41.69	40.80	41.51
7900	NYSE	HP	Mon, Oct 9, 2023	39.92	41.23	39.92	41.01
7899	NYSE	HP	Fri, Oct 6, 2023	38.53	39.18	37.55	38.55
7898	NYSE	HP	Thu, Oct 5, 2023	38.44	39.10	38.02	38.22
7897	NYSE	HP	Wed, Oct 4, 2023	40.00	40.23	38.63	38.89
7896	NYSE	HP	Tue, Oct 3, 2023	40.06	40.92	40.00	40.85
7895	NYSE	HP	Mon, Oct 2, 2023	42.25	42.27	40.09	40.35
7894	NYSE	HP	Fri, Sep 29, 2023	43.73	43.73	41.82	42.16
7893	NYSE	HP	Thu, Sep 28, 2023	44.31	44.94	43.60	44.04
7892	NYSE	HP	Wed, Sep 27, 2023	43.21	45.04	43.09	44.61
7891	NYSE	HP	Tue, Sep 26, 2023	42.48	43.05	42.29	42.40
7890	NYSE	HP	Mon, Sep 25, 2023	42.48	43.51	42.30	43.07
7889	NYSE	HP	Fri, Sep 22, 2023	43.00	43.54	42.64	42.82
7888	NYSE	HP	Thu, Sep 21, 2023	44.69	44.69	42.59	42.67
7887	NYSE	HP	Wed, Sep 20, 2023	44.51	45.48	44.33	44.35
7886	NYSE	HP	Tue, Sep 19, 2023	46.09	46.24	44.49	44.73
7885	NYSE	HP	Mon, Sep 18, 2023	45.89	46.12	44.91	45.30
7884	NYSE	HP	Fri, Sep 15, 2023	45.65	46.26	44.94	45.46
7883	NYSE	HP	Thu, Sep 14, 2023	45.97	46.55	45.37	45.96
7882	NYSE	HP	Wed, Sep 13, 2023	45.52	45.99	44.73	45.23
7881	NYSE	HP	Tue, Sep 12, 2023	44.47	45.62	44.33	45.38
7880	NYSE	HP	Mon, Sep 11, 2023	43.99	44.63	43.60	43.93
7879	NYSE	HP	Fri, Sep 8, 2023	43.00	45.22	42.46	43.97
7878	NYSE	HP	Thu, Sep 7, 2023	41.89	42.66	41.47	42.58
7877	NYSE	HP	Wed, Sep 6, 2023	42.39	42.88	41.52	42.22
7876	NYSE	HP	Tue, Sep 5, 2023	42.05	43.20	41.88	42.56
7875	NYSE	HP	Fri, Sep 1, 2023	40.86	42.06	40.69	41.62
7874	NYSE	HP	Thu, Aug 31, 2023	40.43	40.61	39.81	39.99
7873	NYSE	HP	Wed, Aug 30, 2023	40.91	41.01	40.32	40.43
7872	NYSE	HP	Tue, Aug 29, 2023	40.60	41.13	40.22	40.78
7871	NYSE	HP	Mon, Aug 28, 2023	40.56	41.09	40.20	40.50
7870	NYSE	HP	Fri, Aug 25, 2023	40.53	40.77	39.83	40.34
7869	NYSE	HP	Thu, Aug 24, 2023	40.32	40.92	40.06	40.10
7868	NYSE	HP	Wed, Aug 23, 2023	39.80	40.93	39.44	40.81
7867	NYSE	HP	Tue, Aug 22, 2023	41.18	41.23	40.33	40.42
7866	NYSE	HP	Mon, Aug 21, 2023	41.54	41.90	40.62	41.04
7865	NYSE	HP	Fri, Aug 18, 2023	40.51	41.78	40.50	41.52
7864	NYSE	HP	Thu, Aug 17, 2023	41.57	41.85	40.87	41.01
7863	NYSE	HP	Wed, Aug 16, 2023	40.83	41.60	40.70	40.82
7862	NYSE	HP	Tue, Aug 15, 2023	41.50	41.68	40.75	40.71
7861	NYSE	HP	Mon, Aug 14, 2023	42.30	42.38	41.47	41.85
7860	NYSE	HP	Fri, Aug 11, 2023	42.97	43.54	42.75	42.93
7859	NYSE	HP	Thu, Aug 10, 2023	43.07	43.80	42.22	42.75
7858	NYSE	HP	Wed, Aug 9, 2023	44.23	44.90	43.15	43.18
7857	NYSE	HP	Tue, Aug 8, 2023	42.75	44.03	42.31	43.85
7856	NYSE	HP	Mon, Aug 7, 2023	44.14	44.64	43.11	43.64
7855	NYSE	HP	Fri, Aug 4, 2023	45.06	45.25	44.03	44.28
7854	NYSE	HP	Thu, Aug 3, 2023	45.09	45.41	44.20	44.85
7853	NYSE	HP	Wed, Aug 2, 2023	44.18	44.82	43.73	44.76
7852	NYSE	HP	Tue, Aug 1, 2023	44.35	44.95	43.83	44.42
7851	NYSE	HP	Mon, Jul 31, 2023	44.97	45.46	44.23	44.77
7850	NYSE	HP	Fri, Jul 28, 2023	44.48	44.81	43.64	44.45
7849	NYSE	HP	Thu, Jul 27, 2023	43.69	45.28	42.84	44.64
7848	NYSE	HP	Wed, Jul 26, 2023	41.99	42.98	41.74	42.68
7847	NYSE	HP	Tue, Jul 25, 2023	42.03	42.78	41.70	42.47
7846	NYSE	HP	Mon, Jul 24, 2023	41.23	42.56	41.20	42.26
7845	NYSE	HP	Fri, Jul 21, 2023	41.20	41.61	40.90	41.13
7844	NYSE	HP	Thu, Jul 20, 2023	40.92	41.93	40.58	41.19
7843	NYSE	HP	Wed, Jul 19, 2023	40.08	40.89	39.60	40.79
7842	NYSE	HP	Tue, Jul 18, 2023	38.42	39.86	38.34	39.44
7841	NYSE	HP	Mon, Jul 17, 2023	37.16	38.51	36.93	38.26
7840	NYSE	HP	Fri, Jul 14, 2023	38.21	38.29	37.39	37.54
7839	NYSE	HP	Thu, Jul 13, 2023	37.28	38.40	37.09	38.31
7838	NYSE	HP	Wed, Jul 12, 2023	37.99	38.05	37.28	37.35
7837	NYSE	HP	Tue, Jul 11, 2023	36.31	37.54	35.83	37.44
7836	NYSE	HP	Mon, Jul 10, 2023	35.36	36.39	35.21	36.07
7835	NYSE	HP	Fri, Jul 7, 2023	34.14	36.42	34.14	36.21
7834	NYSE	HP	Thu, Jul 6, 2023	34.92	35.42	33.70	34.28
7833	NYSE	HP	Wed, Jul 5, 2023	36.25	36.26	35.13	35.25
7832	NYSE	HP	Mon, Jul 3, 2023	35.65	36.27	35.48	35.99
7831	NYSE	HP	Fri, Jun 30, 2023	35.54	35.80	34.85	35.45
7830	NYSE	HP	Thu, Jun 29, 2023	34.46	35.15	34.30	35.09
7829	NYSE	HP	Wed, Jun 28, 2023	34.05	34.41	33.53	34.21
7828	NYSE	HP	Tue, Jun 27, 2023	34.20	34.84	33.88	34.30
7827	NYSE	HP	Mon, Jun 26, 2023	33.81	34.66	33.77	34.34
7826	NYSE	HP	Fri, Jun 23, 2023	32.83	33.69	32.51	33.60
7825	NYSE	HP	Thu, Jun 22, 2023	33.59	33.70	32.82	33.50
7824	NYSE	HP	Wed, Jun 21, 2023	33.61	34.42	33.57	34.09
7823	NYSE	HP	Tue, Jun 20, 2023	34.33	34.33	33.40	33.86
7822	NYSE	HP	Fri, Jun 16, 2023	35.63	35.63	34.24	34.61
7821	NYSE	HP	Thu, Jun 15, 2023	34.28	35.31	34.24	35.25
7820	NYSE	HP	Wed, Jun 14, 2023	35.66	35.66	33.63	34.06
7819	NYSE	HP	Tue, Jun 13, 2023	34.27	35.84	34.27	35.26
7818	NYSE	HP	Mon, Jun 12, 2023	34.02	34.58	33.58	33.64
7817	NYSE	HP	Fri, Jun 9, 2023	34.78	35.41	34.39	34.80
7816	NYSE	HP	Thu, Jun 8, 2023	35.00	35.57	34.19	35.03
7815	NYSE	HP	Wed, Jun 7, 2023	33.22	34.93	32.86	34.86
7814	NYSE	HP	Tue, Jun 6, 2023	32.12	33.37	31.92	32.85
7813	NYSE	HP	Mon, Jun 5, 2023	33.96	33.32	31.93	32.71
7812	NYSE	HP	Fri, Jun 2, 2023	32.65	33.93	32.20	33.51
7811	NYSE	HP	Thu, Jun 1, 2023	30.85	32.00	30.85	31.72
7810	NYSE	HP	Wed, May 31, 2023	31.70	32.37	30.87	30.88
7809	NYSE	HP	Tue, May 30, 2023	32.00	32.53	31.80	32.48
7808	NYSE	HP	Fri, May 26, 2023	33.21	33.21	32.33	32.74
7807	NYSE	HP	Thu, May 25, 2023	32.51	33.00	32.28	32.81
7806	NYSE	HP	Wed, May 24, 2023	33.63	33.80	33.12	33.50
7805	NYSE	HP	Tue, May 23, 2023	33.25	33.63	32.65	33.41
7804	NYSE	HP	Mon, May 22, 2023	32.46	33.32	32.22	32.97
7803	NYSE	HP	Fri, May 19, 2023	33.10	33.10	32.00	32.50
7802	NYSE	HP	Thu, May 18, 2023	31.40	32.76	31.21	32.73
7801	NYSE	HP	Wed, May 17, 2023	30.87	32.03	30.69	31.75
7800	NYSE	HP	Tue, May 16, 2023	31.55	31.97	30.72	30.51
7799	NYSE	HP	Mon, May 15, 2023	31.43	32.06	31.00	31.74
7798	NYSE	HP	Fri, May 12, 2023	31.34	31.59	30.73	31.15
7797	NYSE	HP	Thu, May 11, 2023	30.64	31.01	30.41	30.93
7796	NYSE	HP	Wed, May 10, 2023	32.13	32.17	30.75	31.22
7795	NYSE	HP	Tue, May 9, 2023	31.46	32.17	31.16	31.83
7794	NYSE	HP	Mon, May 8, 2023	33.03	33.54	31.58	31.79
7793	NYSE	HP	Fri, May 5, 2023	32.48	32.80	32.03	32.24
7792	NYSE	HP	Thu, May 4, 2023	30.96	31.57	30.45	31.31
7791	NYSE	HP	Wed, May 3, 2023	30.73	31.70	30.65	31.08
7790	NYSE	HP	Tue, May 2, 2023	32.45	32.62	31.18	31.23
7789	NYSE	HP	Mon, May 1, 2023	32.42	33.27	32.33	33.02
7788	NYSE	HP	Fri, Apr 28, 2023	33.16	34.23	32.78	33.16
7787	NYSE	HP	Thu, Apr 27, 2023	33.81	34.34	32.19	33.34
7786	NYSE	HP	Wed, Apr 26, 2023	34.50	35.49	34.30	34.63
7785	NYSE	HP	Tue, Apr 25, 2023	36.27	36.57	34.58	34.74
7784	NYSE	HP	Mon, Apr 24, 2023	35.99	37.20	35.73	37.11
7783	NYSE	HP	Fri, Apr 21, 2023	36.58	36.58	35.43	35.99
7782	NYSE	HP	Thu, Apr 20, 2023	36.47	36.85	35.99	36.38
7781	NYSE	HP	Wed, Apr 19, 2023	36.20	37.19	35.96	37.03
7780	NYSE	HP	Tue, Apr 18, 2023	36.14	36.79	35.83	36.77
7779	NYSE	HP	Mon, Apr 17, 2023	37.54	37.66	36.45	36.86
7778	NYSE	HP	Fri, Apr 14, 2023	37.51	37.65	36.61	37.43
7777	NYSE	HP	Thu, Apr 13, 2023	37.17	37.76	37.08	37.24
7776	NYSE	HP	Wed, Apr 12, 2023	37.96	38.11	37.13	37.24
7775	NYSE	HP	Tue, Apr 11, 2023	37.67	38.12	37.21	37.47
7774	NYSE	HP	Mon, Apr 10, 2023	37.10	37.99	36.98	37.23
7773	NYSE	HP	Thu, Apr 6, 2023	38.00	38.13	37.13	37.18
7772	NYSE	HP	Wed, Apr 5, 2023	37.24	37.96	36.78	37.83
7771	NYSE	HP	Tue, Apr 4, 2023	38.51	38.51	36.87	37.53
7770	NYSE	HP	Mon, Apr 3, 2023	37.99	39.21	37.95	38.43
7769	NYSE	HP	Fri, Mar 31, 2023	35.85	35.93	35.34	35.75
7768	NYSE	HP	Thu, Mar 30, 2023	37.38	37.40	35.25	35.51
7767	NYSE	HP	Wed, Mar 29, 2023	37.36	37.71	36.74	36.78
7766	NYSE	HP	Tue, Mar 28, 2023	35.15	37.14	35.15	36.74
7765	NYSE	HP	Mon, Mar 27, 2023	34.53	35.69	33.73	35.32
7764	NYSE	HP	Fri, Mar 24, 2023	32.93	33.98	32.69	33.79
7763	NYSE	HP	Thu, Mar 23, 2023	34.67	35.21	33.26	33.65
7762	NYSE	HP	Wed, Mar 22, 2023	36.50	36.50	34.66	34.68
7761	NYSE	HP	Tue, Mar 21, 2023	36.51	36.85	36.05	36.40
7760	NYSE	HP	Mon, Mar 20, 2023	34.47	35.84	34.37	35.37
7759	NYSE	HP	Fri, Mar 17, 2023	35.00	35.05	33.63	34.17
7758	NYSE	HP	Thu, Mar 16, 2023	34.66	35.63	33.54	35.00
7757	NYSE	HP	Wed, Mar 15, 2023	35.59	36.33	34.63	35.50
7756	NYSE	HP	Tue, Mar 14, 2023	37.68	38.53	36.84	37.54
7755	NYSE	HP	Mon, Mar 13, 2023	37.80	38.49	36.80	37.22
7754	NYSE	HP	Fri, Mar 10, 2023	40.75	41.14	39.23	39.37
7753	NYSE	HP	Thu, Mar 9, 2023	43.06	43.40	40.18	40.23
7752	NYSE	HP	Wed, Mar 8, 2023	43.41	44.22	42.17	42.74
7751	NYSE	HP	Tue, Mar 7, 2023	44.56	44.88	43.54	43.69
7750	NYSE	HP	Mon, Mar 6, 2023	44.46	45.11	44.17	44.72
7749	NYSE	HP	Fri, Mar 3, 2023	44.18	45.33	43.72	44.83
7748	NYSE	HP	Thu, Mar 2, 2023	42.41	45.67	42.26	44.97
7747	NYSE	HP	Wed, Mar 1, 2023	42.27	43.04	42.15	42.88
7746	NYSE	HP	Tue, Feb 28, 2023	42.41	42.43	41.55	42.08
7745	NYSE	HP	Mon, Feb 27, 2023	41.46	42.04	40.90	41.83
7744	NYSE	HP	Fri, Feb 24, 2023	40.00	41.27	39.43	41.15
7743	NYSE	HP	Thu, Feb 23, 2023	41.17	41.81	39.64	40.67
7742	NYSE	HP	Wed, Feb 22, 2023	41.12	41.92	40.17	40.74
7741	NYSE	HP	Tue, Feb 21, 2023	41.93	42.70	41.51	41.73
7740	NYSE	HP	Fri, Feb 17, 2023	43.80	43.80	41.77	42.41
7739	NYSE	HP	Thu, Feb 16, 2023	43.83	45.10	43.73	44.35
7738	NYSE	HP	Wed, Feb 15, 2023	45.40	45.61	44.08	44.44
7737	NYSE	HP	Tue, Feb 14, 2023	45.47	46.84	44.99	46.14
7736	NYSE	HP	Mon, Feb 13, 2023	44.85	46.28	43.95	45.97
7735	NYSE	HP	Fri, Feb 10, 2023	43.47	45.75	43.37	45.25
7734	NYSE	HP	Thu, Feb 9, 2023	46.21	46.22	42.73	43.06
7733	NYSE	HP	Wed, Feb 8, 2023	45.46	46.72	45.03	46.48
7732	NYSE	HP	Tue, Feb 7, 2023	45.79	46.10	44.98	45.69
7731	NYSE	HP	Mon, Feb 6, 2023	45.19	45.70	44.64	45.28
7730	NYSE	HP	Fri, Feb 3, 2023	46.33	47.53	45.13	45.35
7729	NYSE	HP	Thu, Feb 2, 2023	46.84	47.15	45.17	46.01
7728	NYSE	HP	Wed, Feb 1, 2023	48.06	48.44	44.91	46.72
7727	NYSE	HP	Tue, Jan 31, 2023	49.00	49.78	46.35	48.44
7726	NYSE	HP	Mon, Jan 30, 2023	48.17	49.37	47.65	48.61
7725	NYSE	HP	Fri, Jan 27, 2023	49.50	49.90	48.57	49.19
7724	NYSE	HP	Thu, Jan 26, 2023	50.01	50.35	47.30	49.51
7723	NYSE	HP	Wed, Jan 25, 2023	48.15	49.96	47.25	49.33
7722	NYSE	HP	Tue, Jan 24, 2023	47.17	48.29	46.09	48.20
7721	NYSE	HP	Mon, Jan 23, 2023	47.14	47.68	46.77	47.14
7720	NYSE	HP	Fri, Jan 20, 2023	47.49	48.13	46.13	46.92
7719	NYSE	HP	Thu, Jan 19, 2023	47.44	47.84	46.33	46.90
7718	NYSE	HP	Wed, Jan 18, 2023	50.16	50.72	47.47	47.57
7717	NYSE	HP	Tue, Jan 17, 2023	51.02	51.25	49.58	49.82
7716	NYSE	HP	Fri, Jan 13, 2023	50.23	50.72	48.97	50.64
7715	NYSE	HP	Thu, Jan 12, 2023	49.13	51.14	48.54	50.10
7714	NYSE	HP	Wed, Jan 11, 2023	49.60	49.93	47.56	48.62
7713	NYSE	HP	Tue, Jan 10, 2023	47.59	49.20	46.66	48.94
7712	NYSE	HP	Mon, Jan 9, 2023	47.89	48.86	46.35	47.39
7711	NYSE	HP	Fri, Jan 6, 2023	47.56	47.56	45.68	45.80
7710	NYSE	HP	Thu, Jan 5, 2023	46.12	47.57	45.61	46.57
7709	NYSE	HP	Wed, Jan 4, 2023	45.36	47.33	44.78	46.48
7708	NYSE	HP	Tue, Jan 3, 2023	48.90	49.39	45.23	46.15
7707	NYSE	HP	Fri, Dec 30, 2022	49.25	49.79	49.00	49.57
7706	NYSE	HP	Thu, Dec 29, 2022	47.24	49.69	47.24	49.64
7705	NYSE	HP	Wed, Dec 28, 2022	48.85	48.91	46.92	47.47
7704	NYSE	HP	Tue, Dec 27, 2022	49.48	49.59	48.42	49.10
7703	NYSE	HP	Fri, Dec 23, 2022	46.96	49.03	46.83	48.94
7702	NYSE	HP	Thu, Dec 22, 2022	48.05	48.21	45.74	46.61
7701	NYSE	HP	Wed, Dec 21, 2022	49.38	50.01	47.94	48.05
7700	NYSE	HP	Tue, Dec 20, 2022	46.77	48.73	46.77	48.49
7699	NYSE	HP	Mon, Dec 19, 2022	47.44	48.26	46.05	46.81
7698	NYSE	HP	Fri, Dec 16, 2022	45.73	47.05	45.27	46.83
7697	NYSE	HP	Thu, Dec 15, 2022	47.30	47.84	46.41	47.34
7696	NYSE	HP	Wed, Dec 14, 2022	48.38	48.95	47.70	48.05
7695	NYSE	HP	Tue, Dec 13, 2022	48.81	49.39	47.83	48.39
7694	NYSE	HP	Mon, Dec 12, 2022	45.33	48.40	44.88	47.89
7693	NYSE	HP	Fri, Dec 9, 2022	46.26	46.86	44.56	44.65
7692	NYSE	HP	Thu, Dec 8, 2022	46.48	47.69	45.78	46.17
7691	NYSE	HP	Wed, Dec 7, 2022	47.14	47.64	45.57	45.57
7690	NYSE	HP	Tue, Dec 6, 2022	46.80	47.75	46.11	47.01
7689	NYSE	HP	Mon, Dec 5, 2022	51.53	51.53	47.02	47.19
7688	NYSE	HP	Fri, Dec 2, 2022	49.28	51.10	49.00	50.72
7687	NYSE	HP	Thu, Dec 1, 2022	51.76	52.65	49.73	49.74
7686	NYSE	HP	Wed, Nov 30, 2022	51.55	51.90	50.17	51.08
7685	NYSE	HP	Tue, Nov 29, 2022	49.65	50.56	49.01	50.37
7684	NYSE	HP	Mon, Nov 28, 2022	48.53	50.02	48.26	48.69
7683	NYSE	HP	Fri, Nov 25, 2022	51.60	51.74	50.43	50.46
7682	NYSE	HP	Wed, Nov 23, 2022	52.44	52.88	50.61	51.78
7681	NYSE	HP	Tue, Nov 22, 2022	52.73	54.45	51.99	53.89
7680	NYSE	HP	Mon, Nov 21, 2022	51.91	51.99	47.52	51.24
7679	NYSE	HP	Fri, Nov 18, 2022	51.20	53.81	50.60	53.70
7678	NYSE	HP	Thu, Nov 17, 2022	49.81	53.45	49.51	52.06
7677	NYSE	HP	Wed, Nov 16, 2022	52.27	53.13	51.38	51.77
7676	NYSE	HP	Tue, Nov 15, 2022	51.81	53.43	51.47	52.93
7675	NYSE	HP	Mon, Nov 14, 2022	51.53	53.71	51.28	51.50
7674	NYSE	HP	Fri, Nov 11, 2022	51.68	53.22	51.13	51.73
7673	NYSE	HP	Thu, Nov 10, 2022	49.99	50.47	49.06	50.22
7672	NYSE	HP	Wed, Nov 9, 2022	50.84	50.98	48.03	48.30
7671	NYSE	HP	Tue, Nov 8, 2022	51.99	52.48	50.75	52.22
7670	NYSE	HP	Mon, Nov 7, 2022	51.00	52.55	50.45	52.29
7669	NYSE	HP	Fri, Nov 4, 2022	50.80	51.35	49.47	50.62
7668	NYSE	HP	Thu, Nov 3, 2022	46.79	50.16	46.72	49.84
7667	NYSE	HP	Wed, Nov 2, 2022	48.98	49.80	47.33	47.53
7666	NYSE	HP	Tue, Nov 1, 2022	50.25	50.66	48.92	49.12
7665	NYSE	HP	Mon, Oct 31, 2022	48.43	50.44	48.03	49.51
7664	NYSE	HP	Fri, Oct 28, 2022	49.98	51.57	49.01	49.28
7663	NYSE	HP	Thu, Oct 27, 2022	50.14	52.32	49.63	49.80
7662	NYSE	HP	Wed, Oct 26, 2022	45.06	51.10	45.06	49.18
7661	NYSE	HP	Tue, Oct 25, 2022	45.19	45.59	43.68	44.23
7660	NYSE	HP	Mon, Oct 24, 2022	44.64	45.46	44.31	45.36
7659	NYSE	HP	Fri, Oct 21, 2022	44.75	45.64	43.68	44.91
7658	NYSE	HP	Thu, Oct 20, 2022	43.39	44.71	43.04	44.21
7657	NYSE	HP	Wed, Oct 19, 2022	43.69	43.82	41.18	42.91
7656	NYSE	HP	Tue, Oct 18, 2022	42.99	43.59	41.90	43.03
7655	NYSE	HP	Mon, Oct 17, 2022	41.65	42.39	41.33	42.16
7654	NYSE	HP	Fri, Oct 14, 2022	42.42	42.69	40.37	40.44
7653	NYSE	HP	Thu, Oct 13, 2022	40.54	43.25	39.84	43.07
7652	NYSE	HP	Wed, Oct 12, 2022	41.64	41.71	40.32	41.20
7651	NYSE	HP	Tue, Oct 11, 2022	41.54	42.74	40.91	41.82
7650	NYSE	HP	Mon, Oct 10, 2022	43.00	43.86	41.77	42.28
7649	NYSE	HP	Fri, Oct 7, 2022	43.05	44.06	42.60	43.30
7648	NYSE	HP	Thu, Oct 6, 2022	42.61	43.84	42.45	43.11
7647	NYSE	HP	Wed, Oct 5, 2022	41.23	43.55	41.06	43.19
7646	NYSE	HP	Tue, Oct 4, 2022	40.00	41.46	39.41	41.44
7645	NYSE	HP	Mon, Oct 3, 2022	38.64	39.74	38.23	38.88
7644	NYSE	HP	Fri, Sep 30, 2022	36.98	37.98	36.21	36.97
7643	NYSE	HP	Thu, Sep 29, 2022	37.67	37.93	36.63	37.53
7642	NYSE	HP	Wed, Sep 28, 2022	36.72	38.82	36.49	38.58
7641	NYSE	HP	Tue, Sep 27, 2022	37.03	37.69	35.75	36.32
7640	NYSE	HP	Mon, Sep 26, 2022	35.88	37.53	35.09	35.83
7639	NYSE	HP	Fri, Sep 23, 2022	37.68	37.76	34.74	35.48
7638	NYSE	HP	Thu, Sep 22, 2022	41.64	41.99	39.82	39.95
7637	NYSE	HP	Wed, Sep 21, 2022	42.81	43.19	40.84	40.85
7636	NYSE	HP	Tue, Sep 20, 2022	42.47	42.47	41.28	41.83
7635	NYSE	HP	Mon, Sep 19, 2022	41.14	43.11	40.75	42.92
7634	NYSE	HP	Fri, Sep 16, 2022	43.73	43.73	41.76	42.72
7633	NYSE	HP	Thu, Sep 15, 2022	44.37	45.21	43.90	44.14
7632	NYSE	HP	Wed, Sep 14, 2022	45.10	47.63	45.02	46.39
7631	NYSE	HP	Tue, Sep 13, 2022	45.58	46.69	44.21	44.74
7630	NYSE	HP	Mon, Sep 12, 2022	45.73	46.90	45.27	46.83
7629	NYSE	HP	Fri, Sep 9, 2022	44.30	45.36	43.97	44.95
7628	NYSE	HP	Thu, Sep 8, 2022	42.27	43.10	41.13	42.80
7627	NYSE	HP	Wed, Sep 7, 2022	42.25	42.74	40.63	42.21
7626	NYSE	HP	Tue, Sep 6, 2022	44.98	44.98	42.32	43.28
7625	NYSE	HP	Fri, Sep 2, 2022	42.62	44.98	41.73	44.45
7624	NYSE	HP	Thu, Sep 1, 2022	41.66	42.27	40.73	40.96
7623	NYSE	HP	Wed, Aug 31, 2022	41.37	43.68	41.24	42.75
7622	NYSE	HP	Tue, Aug 30, 2022	44.23	44.50	41.32	42.48
7621	NYSE	HP	Mon, Aug 29, 2022	44.68	46.26	44.43	45.42
7620	NYSE	HP	Fri, Aug 26, 2022	46.26	46.68	44.55	45.29
7619	NYSE	HP	Thu, Aug 25, 2022	46.20	47.44	46.20	46.84
7618	NYSE	HP	Wed, Aug 24, 2022	44.66	46.21	44.28	45.96
7617	NYSE	HP	Tue, Aug 23, 2022	43.76	45.88	43.62	44.74
7616	NYSE	HP	Mon, Aug 22, 2022	42.59	43.46	42.08	42.80
7615	NYSE	HP	Fri, Aug 19, 2022	43.28	43.69	42.69	43.23
7614	NYSE	HP	Thu, Aug 18, 2022	41.86	44.20	41.62	44.00
7613	NYSE	HP	Wed, Aug 17, 2022	40.66	41.14	39.68	40.73
7612	NYSE	HP	Tue, Aug 16, 2022	42.00	42.75	40.32	40.79
7611	NYSE	HP	Mon, Aug 15, 2022	42.01	42.28	40.37	41.69
7610	NYSE	HP	Fri, Aug 12, 2022	43.28	44.33	42.94	44.28
7609	NYSE	HP	Thu, Aug 11, 2022	42.15	43.97	42.15	43.51
7608	NYSE	HP	Wed, Aug 10, 2022	41.64	42.07	40.28	41.63
7607	NYSE	HP	Tue, Aug 9, 2022	41.64	42.49	40.97	41.43
7606	NYSE	HP	Mon, Aug 8, 2022	40.28	41.39	39.92	40.88
7605	NYSE	HP	Fri, Aug 5, 2022	38.40	41.18	38.40	40.35
7604	NYSE	HP	Thu, Aug 4, 2022	42.72	43.02	39.02	39.07
7603	NYSE	HP	Wed, Aug 3, 2022	45.14	45.40	42.71	42.96
7602	NYSE	HP	Tue, Aug 2, 2022	45.56	46.39	44.51	44.72
7601	NYSE	HP	Mon, Aug 1, 2022	44.96	45.93	44.43	45.27
7600	NYSE	HP	Fri, Jul 29, 2022	45.74	47.36	44.92	46.30
7599	NYSE	HP	Thu, Jul 28, 2022	45.61	46.30	43.45	44.33
7598	NYSE	HP	Wed, Jul 27, 2022	42.77	45.32	42.30	44.66
7597	NYSE	HP	Tue, Jul 26, 2022	42.55	43.32	41.60	42.15
7596	NYSE	HP	Mon, Jul 25, 2022	40.12	42.28	39.69	42.19
7595	NYSE	HP	Fri, Jul 22, 2022	39.90	40.75	38.86	39.40
7594	NYSE	HP	Thu, Jul 21, 2022	40.90	41.07	38.57	39.79
7593	NYSE	HP	Wed, Jul 20, 2022	42.14	42.93	41.28	42.86
7592	NYSE	HP	Tue, Jul 19, 2022	41.79	42.95	41.50	42.65
7591	NYSE	HP	Mon, Jul 18, 2022	40.00	41.91	39.83	41.81
7590	NYSE	HP	Fri, Jul 15, 2022	39.52	39.52	37.91	38.87
7589	NYSE	HP	Thu, Jul 14, 2022	37.65	38.38	37.10	38.31
7588	NYSE	HP	Wed, Jul 13, 2022	38.43	39.91	38.43	39.06
7587	NYSE	HP	Tue, Jul 12, 2022	40.49	40.79	38.72	39.18
7586	NYSE	HP	Mon, Jul 11, 2022	42.00	42.78	41.19	41.64
7585	NYSE	HP	Fri, Jul 8, 2022	42.39	43.47	41.39	42.98
7584	NYSE	HP	Thu, Jul 7, 2022	41.73	42.49	41.18	41.70
7583	NYSE	HP	Wed, Jul 6, 2022	40.00	40.30	38.03	40.10
7582	NYSE	HP	Tue, Jul 5, 2022	42.15	42.31	39.05	40.25
7581	NYSE	HP	Fri, Jul 1, 2022	43.12	43.79	41.41	43.51
7580	NYSE	HP	Thu, Jun 30, 2022	42.66	43.90	42.22	43.06
7579	NYSE	HP	Wed, Jun 29, 2022	44.58	44.91	43.29	43.78
7578	NYSE	HP	Tue, Jun 28, 2022	44.89	45.80	43.61	44.01
7577	NYSE	HP	Mon, Jun 27, 2022	44.90	44.91	43.00	43.88
7576	NYSE	HP	Fri, Jun 24, 2022	39.15	44.54	38.85	43.94
7575	NYSE	HP	Thu, Jun 23, 2022	39.47	39.56	37.34	38.33
7574	NYSE	HP	Wed, Jun 22, 2022	38.47	39.53	37.83	39.07
7573	NYSE	HP	Tue, Jun 21, 2022	39.72	41.22	39.20	40.87
7572	NYSE	HP	Fri, Jun 17, 2022	40.98	41.46	38.04	38.86
7571	NYSE	HP	Thu, Jun 16, 2022	42.87	43.29	40.72	41.06
7570	NYSE	HP	Wed, Jun 15, 2022	45.00	45.50	43.10	43.79
7569	NYSE	HP	Tue, Jun 14, 2022	47.91	47.99	44.06	44.93
7568	NYSE	HP	Mon, Jun 13, 2022	47.56	48.02	44.92	46.85
7567	NYSE	HP	Fri, Jun 10, 2022	49.84	50.97	47.93	49.55
7566	NYSE	HP	Thu, Jun 9, 2022	53.20	53.24	51.00	51.00
7565	NYSE	HP	Wed, Jun 8, 2022	53.83	54.59	52.96	53.86
7564	NYSE	HP	Tue, Jun 7, 2022	52.56	53.65	52.17	53.40
7563	NYSE	HP	Mon, Jun 6, 2022	51.20	52.84	50.90	52.78
7562	NYSE	HP	Fri, Jun 3, 2022	50.01	51.24	48.96	51.18
7561	NYSE	HP	Thu, Jun 2, 2022	50.60	51.42	49.53	49.75
7560	NYSE	HP	Wed, Jun 1, 2022	50.86	51.91	50.67	50.84
7559	NYSE	HP	Tue, May 31, 2022	52.19	53.22	49.71	50.35
7558	NYSE	HP	Fri, May 27, 2022	50.83	52.09	50.55	51.69
7557	NYSE	HP	Thu, May 26, 2022	50.68	52.21	50.63	51.48
7556	NYSE	HP	Wed, May 25, 2022	47.88	50.13	47.83	49.73
7555	NYSE	HP	Tue, May 24, 2022	47.35	48.45	46.47	47.70
7554	NYSE	HP	Mon, May 23, 2022	46.20	48.17	45.91	48.08
7553	NYSE	HP	Fri, May 20, 2022	46.58	47.14	44.71	45.61
7552	NYSE	HP	Thu, May 19, 2022	45.90	47.50	45.06	46.16
7551	NYSE	HP	Wed, May 18, 2022	48.58	48.98	46.16	46.82
7550	NYSE	HP	Tue, May 17, 2022	48.38	49.09	47.52	48.07
7549	NYSE	HP	Mon, May 16, 2022	45.57	47.97	45.28	47.48
7548	NYSE	HP	Fri, May 13, 2022	45.04	46.13	44.74	45.13
7547	NYSE	HP	Thu, May 12, 2022	44.39	44.50	42.31	44.12
7546	NYSE	HP	Wed, May 11, 2022	45.98	47.31	44.37	44.39
7545	NYSE	HP	Tue, May 10, 2022	45.52	46.67	43.84	45.19
7544	NYSE	HP	Mon, May 9, 2022	47.21	47.41	44.09	44.68
7543	NYSE	HP	Fri, May 6, 2022	49.19	49.65	47.78	48.73
7542	NYSE	HP	Thu, May 5, 2022	50.40	50.89	46.92	48.41
7541	NYSE	HP	Wed, May 4, 2022	48.87	50.76	48.13	50.53
7540	NYSE	HP	Tue, May 3, 2022	45.00	48.04	44.97	47.68
7539	NYSE	HP	Mon, May 2, 2022	45.88	46.33	44.11	44.96
7538	NYSE	HP	Fri, Apr 29, 2022	47.49	48.56	45.77	46.03
7537	NYSE	HP	Thu, Apr 28, 2022	43.01	47.68	42.57	47.29
7536	NYSE	HP	Wed, Apr 27, 2022	42.49	43.72	41.84	42.73
7535	NYSE	HP	Tue, Apr 26, 2022	43.51	44.86	42.03	42.18
7534	NYSE	HP	Mon, Apr 25, 2022	44.00	44.00	41.68	43.51
7533	NYSE	HP	Fri, Apr 22, 2022	47.03	48.36	45.25	45.74
7532	NYSE	HP	Thu, Apr 21, 2022	50.21	50.50	47.35	47.48
7531	NYSE	HP	Wed, Apr 20, 2022	49.61	50.34	49.22	49.67
7530	NYSE	HP	Tue, Apr 19, 2022	49.13	49.96	48.64	49.28
7529	NYSE	HP	Mon, Apr 18, 2022	49.42	50.15	48.50	49.38
7528	NYSE	HP	Thu, Apr 14, 2022	48.12	49.17	47.90	48.87
7527	NYSE	HP	Wed, Apr 13, 2022	47.34	48.25	46.52	48.21
7526	NYSE	HP	Tue, Apr 12, 2022	45.50	47.29	45.50	46.30
7525	NYSE	HP	Mon, Apr 11, 2022	44.84	45.23	44.15	44.69
7524	NYSE	HP	Fri, Apr 8, 2022	45.05	45.66	44.42	45.29
7523	NYSE	HP	Thu, Apr 7, 2022	44.94	45.80	43.54	44.72
7522	NYSE	HP	Wed, Apr 6, 2022	44.55	44.96	43.96	44.63
7521	NYSE	HP	Tue, Apr 5, 2022	44.36	45.69	43.87	44.03
7520	NYSE	HP	Mon, Apr 4, 2022	44.80	45.75	43.94	44.79
7519	NYSE	HP	Fri, Apr 1, 2022	42.85	44.27	42.77	44.20
7518	NYSE	HP	Thu, Mar 31, 2022	42.54	45.12	42.52	42.78
7517	NYSE	HP	Wed, Mar 30, 2022	43.62	44.39	43.18	43.42
7516	NYSE	HP	Tue, Mar 29, 2022	41.50	43.19	40.96	43.17
7515	NYSE	HP	Mon, Mar 28, 2022	43.00	43.20	42.29	42.89
7514	NYSE	HP	Fri, Mar 25, 2022	41.42	44.40	41.24	44.26
7513	NYSE	HP	Thu, Mar 24, 2022	41.86	41.97	41.10	41.42
7512	NYSE	HP	Wed, Mar 23, 2022	41.54	42.28	41.01	41.59
7511	NYSE	HP	Tue, Mar 22, 2022	41.35	42.12	40.42	40.84
7510	NYSE	HP	Mon, Mar 21, 2022	41.19	41.92	40.75	41.58
7509	NYSE	HP	Fri, Mar 18, 2022	40.44	40.57	39.43	40.24
7508	NYSE	HP	Thu, Mar 17, 2022	39.48	41.03	38.41	40.43
7507	NYSE	HP	Wed, Mar 16, 2022	39.18	39.29	37.03	38.60
7506	NYSE	HP	Tue, Mar 15, 2022	39.48	40.18	38.53	39.09
7505	NYSE	HP	Mon, Mar 14, 2022	41.40	41.55	39.14	40.85
7504	NYSE	HP	Fri, Mar 11, 2022	42.01	42.85	41.37	41.88
7503	NYSE	HP	Thu, Mar 10, 2022	41.82	43.03	41.25	42.81
7502	NYSE	HP	Wed, Mar 9, 2022	40.39	43.51	39.18	41.51
7501	NYSE	HP	Tue, Mar 8, 2022	42.88	45.40	41.86	42.02
7500	NYSE	HP	Mon, Mar 7, 2022	40.00	43.45	39.90	42.07
7499	NYSE	HP	Fri, Mar 4, 2022	38.50	39.96	38.22	39.49
7498	NYSE	HP	Thu, Mar 3, 2022	37.55	38.64	36.88	38.61
7497	NYSE	HP	Wed, Mar 2, 2022	37.03	38.54	36.53	38.03
7496	NYSE	HP	Tue, Mar 1, 2022	36.36	37.71	35.89	36.54
7495	NYSE	HP	Mon, Feb 28, 2022	33.68	36.28	33.61	36.23
7494	NYSE	HP	Fri, Feb 25, 2022	33.81	34.30	33.44	34.23
7493	NYSE	HP	Thu, Feb 24, 2022	34.21	34.31	32.54	33.68
7492	NYSE	HP	Wed, Feb 23, 2022	33.52	34.03	33.02	33.60
7491	NYSE	HP	Tue, Feb 22, 2022	34.52	34.56	32.79	33.12
7490	NYSE	HP	Fri, Feb 18, 2022	33.83	34.45	33.20	33.61
7489	NYSE	HP	Thu, Feb 17, 2022	34.75	35.46	34.02	34.56
7488	NYSE	HP	Wed, Feb 16, 2022	34.50	35.36	34.43	35.12
7487	NYSE	HP	Tue, Feb 15, 2022	32.65	34.35	32.39	34.26
7486	NYSE	HP	Mon, Feb 14, 2022	33.73	34.10	33.01	33.54
7485	NYSE	HP	Fri, Feb 11, 2022	32.80	34.27	32.72	34.01
7484	NYSE	HP	Thu, Feb 10, 2022	32.18	33.58	32.13	32.64
7483	NYSE	HP	Wed, Feb 9, 2022	32.62	33.17	32.25	32.37
7482	NYSE	HP	Tue, Feb 8, 2022	32.59	32.85	31.86	32.59
7481	NYSE	HP	Mon, Feb 7, 2022	31.95	33.00	31.55	32.34
7480	NYSE	HP	Fri, Feb 4, 2022	30.61	32.79	30.19	32.48
7479	NYSE	HP	Thu, Feb 3, 2022	29.70	30.33	29.29	30.30
7478	NYSE	HP	Wed, Feb 2, 2022	30.54	30.67	29.22	29.85
7477	NYSE	HP	Tue, Feb 1, 2022	29.57	30.80	29.35	30.38
7476	NYSE	HP	Mon, Jan 31, 2022	28.04	29.30	27.71	28.70
7475	NYSE	HP	Fri, Jan 28, 2022	27.50	28.54	27.02	28.44
7474	NYSE	HP	Thu, Jan 27, 2022	29.18	29.32	27.24	27.68
7473	NYSE	HP	Wed, Jan 26, 2022	29.50	29.87	27.86	28.27
7472	NYSE	HP	Tue, Jan 25, 2022	27.67	29.60	27.04	29.19
7471	NYSE	HP	Mon, Jan 24, 2022	26.01	28.15	25.56	28.07
7470	NYSE	HP	Fri, Jan 21, 2022	27.44	28.06	26.71	26.97
7469	NYSE	HP	Thu, Jan 20, 2022	28.56	29.26	27.67	27.75
7468	NYSE	HP	Wed, Jan 19, 2022	29.80	29.80	28.50	28.86
7467	NYSE	HP	Tue, Jan 18, 2022	31.11	31.24	28.76	29.32
7466	NYSE	HP	Fri, Jan 14, 2022	28.72	30.63	28.70	30.40
7465	NYSE	HP	Thu, Jan 13, 2022	28.78	29.45	28.61	28.88
7464	NYSE	HP	Wed, Jan 12, 2022	29.39	29.51	28.33	28.56
7463	NYSE	HP	Tue, Jan 11, 2022	28.60	30.02	28.16	29.41
7462	NYSE	HP	Mon, Jan 10, 2022	27.93	28.21	27.36	28.06
7461	NYSE	HP	Fri, Jan 7, 2022	27.80	28.33	27.50	27.78
7460	NYSE	HP	Thu, Jan 6, 2022	27.57	28.50	27.46	27.81
7459	NYSE	HP	Wed, Jan 5, 2022	27.03	27.43	26.53	26.81
7458	NYSE	HP	Tue, Jan 4, 2022	25.70	27.13	25.65	26.65
7457	NYSE	HP	Mon, Jan 3, 2022	23.95	25.36	23.83	25.31
7456	NYSE	HP	Fri, Dec 31, 2021	23.77	24.26	23.57	23.70
7455	NYSE	HP	Thu, Dec 30, 2021	24.24	24.61	23.96	24.03
7454	NYSE	HP	Wed, Dec 29, 2021	24.79	24.90	24.06	24.18
7453	NYSE	HP	Tue, Dec 28, 2021	25.32	25.50	24.65	24.71
7452	NYSE	HP	Mon, Dec 27, 2021	24.75	25.47	24.38	25.14
7451	NYSE	HP	Thu, Dec 23, 2021	24.90	25.26	24.65	24.75
7450	NYSE	HP	Wed, Dec 22, 2021	24.73	25.42	24.73	24.87
7449	NYSE	HP	Tue, Dec 21, 2021	23.37	25.04	23.31	25.01
7448	NYSE	HP	Mon, Dec 20, 2021	22.68	23.21	22.15	22.77
7447	NYSE	HP	Fri, Dec 17, 2021	23.59	23.89	22.90	23.42
7446	NYSE	HP	Thu, Dec 16, 2021	23.87	24.49	23.52	23.72
7445	NYSE	HP	Wed, Dec 15, 2021	23.28	23.88	22.51	23.62
7444	NYSE	HP	Tue, Dec 14, 2021	23.40	24.14	23.14	23.32
7443	NYSE	HP	Mon, Dec 13, 2021	24.48	24.89	23.42	23.64
7442	NYSE	HP	Fri, Dec 10, 2021	24.84	25.05	24.00	24.87
7441	NYSE	HP	Thu, Dec 9, 2021	24.07	24.71	23.77	24.37
7440	NYSE	HP	Wed, Dec 8, 2021	23.53	24.83	23.36	24.51
7439	NYSE	HP	Tue, Dec 7, 2021	21.92	23.32	21.88	23.16
7438	NYSE	HP	Mon, Dec 6, 2021	22.04	22.57	21.46	22.31
7437	NYSE	HP	Fri, Dec 3, 2021	22.07	22.30	21.12	21.53
7436	NYSE	HP	Thu, Dec 2, 2021	21.25	21.94	20.93	21.70
7435	NYSE	HP	Wed, Dec 1, 2021	23.30	23.30	21.07	21.28
7434	NYSE	HP	Tue, Nov 30, 2021	22.53	23.00	21.82	22.45
7433	NYSE	HP	Mon, Nov 29, 2021	24.24	24.30	23.10	23.26
7432	NYSE	HP	Fri, Nov 26, 2021	23.69	23.69	22.66	23.40
7431	NYSE	HP	Wed, Nov 24, 2021	25.43	25.99	25.05	25.29
7430	NYSE	HP	Tue, Nov 23, 2021	25.44	25.88	25.00	25.59
7429	NYSE	HP	Mon, Nov 22, 2021	24.43	25.68	24.21	24.82
7428	NYSE	HP	Fri, Nov 19, 2021	25.12	25.82	24.43	24.43
7427	NYSE	HP	Thu, Nov 18, 2021	28.93	30.01	25.31	26.16
7426	NYSE	HP	Wed, Nov 17, 2021	31.88	32.50	31.20	31.32
7425	NYSE	HP	Tue, Nov 16, 2021	32.68	33.33	32.07	32.58
7424	NYSE	HP	Mon, Nov 15, 2021	32.97	33.13	32.21	32.64
7423	NYSE	HP	Fri, Nov 12, 2021	33.51	34.18	32.90	33.21
7422	NYSE	HP	Thu, Nov 11, 2021	33.13	34.15	33.13	33.91
7421	NYSE	HP	Wed, Nov 10, 2021	34.55	34.83	33.04	33.35
7420	NYSE	HP	Tue, Nov 9, 2021	34.50	34.84	33.76	34.82
7419	NYSE	HP	Mon, Nov 8, 2021	34.64	35.44	34.25	34.50
7418	NYSE	HP	Fri, Nov 5, 2021	34.34	34.80	34.14	34.32
7417	NYSE	HP	Thu, Nov 4, 2021	34.13	34.63	33.21	33.58
7416	NYSE	HP	Wed, Nov 3, 2021	32.06	33.69	31.94	33.34
7415	NYSE	HP	Tue, Nov 2, 2021	32.21	32.59	31.94	32.59
7414	NYSE	HP	Mon, Nov 1, 2021	31.42	32.37	31.42	32.35
7413	NYSE	HP	Fri, Oct 29, 2021	32.11	32.22	30.62	31.04
7412	NYSE	HP	Thu, Oct 28, 2021	31.80	32.82	31.78	32.13
7411	NYSE	HP	Wed, Oct 27, 2021	33.34	33.50	31.50	31.77
7410	NYSE	HP	Tue, Oct 26, 2021	33.88	34.14	33.31	33.67
7409	NYSE	HP	Mon, Oct 25, 2021	34.69	34.86	33.75	33.89
7408	NYSE	HP	Fri, Oct 22, 2021	34.27	34.50	33.83	34.10
7407	NYSE	HP	Thu, Oct 21, 2021	34.69	35.03	33.85	34.24
7406	NYSE	HP	Wed, Oct 20, 2021	34.37	34.94	33.94	34.88
7405	NYSE	HP	Tue, Oct 19, 2021	34.28	35.03	33.79	34.69
7404	NYSE	HP	Mon, Oct 18, 2021	33.19	34.37	33.19	34.29
7403	NYSE	HP	Fri, Oct 15, 2021	32.86	33.51	32.37	32.76
7402	NYSE	HP	Thu, Oct 14, 2021	31.96	32.34	31.46	32.10
7401	NYSE	HP	Wed, Oct 13, 2021	30.45	31.74	30.08	31.45
7400	NYSE	HP	Tue, Oct 12, 2021	30.73	31.34	30.30	31.00
7399	NYSE	HP	Mon, Oct 11, 2021	31.74	31.85	30.56	30.82
7398	NYSE	HP	Fri, Oct 8, 2021	31.02	31.53	30.70	30.79
7397	NYSE	HP	Thu, Oct 7, 2021	30.28	30.88	30.08	30.52
7396	NYSE	HP	Wed, Oct 6, 2021	30.80	31.36	29.97	30.42
7395	NYSE	HP	Tue, Oct 5, 2021	30.58	31.47	29.86	31.28
7394	NYSE	HP	Mon, Oct 4, 2021	29.01	30.35	28.78	30.17
7393	NYSE	HP	Fri, Oct 1, 2021	27.54	28.85	27.41	28.55
7392	NYSE	HP	Thu, Sep 30, 2021	27.74	28.08	27.27	27.41
7391	NYSE	HP	Wed, Sep 29, 2021	27.44	27.86	26.97	27.71
7390	NYSE	HP	Tue, Sep 28, 2021	28.32	28.62	27.60	27.66
7389	NYSE	HP	Mon, Sep 27, 2021	27.50	28.67	27.50	27.84
7388	NYSE	HP	Fri, Sep 24, 2021	26.48	27.16	26.45	26.90
7387	NYSE	HP	Thu, Sep 23, 2021	26.00	26.99	25.61	26.77
7386	NYSE	HP	Wed, Sep 22, 2021	26.18	26.59	25.68	25.71
7385	NYSE	HP	Tue, Sep 21, 2021	26.11	26.27	24.94	25.59
7384	NYSE	HP	Mon, Sep 20, 2021	25.25	25.77	24.59	25.74
7383	NYSE	HP	Fri, Sep 17, 2021	26.56	26.95	25.80	26.16
7382	NYSE	HP	Thu, Sep 16, 2021	27.34	27.40	26.56	26.69
7381	NYSE	HP	Wed, Sep 15, 2021	27.04	27.79	26.91	27.23
7380	NYSE	HP	Tue, Sep 14, 2021	27.85	27.90	26.49	26.58
7379	NYSE	HP	Mon, Sep 13, 2021	27.33	28.09	27.23	27.57
7378	NYSE	HP	Fri, Sep 10, 2021	27.52	27.66	26.74	26.85
7377	NYSE	HP	Thu, Sep 9, 2021	26.67	27.66	26.44	27.02
7376	NYSE	HP	Wed, Sep 8, 2021	27.70	27.97	26.64	26.76
7375	NYSE	HP	Tue, Sep 7, 2021	26.55	27.47	26.49	27.44
7374	NYSE	HP	Fri, Sep 3, 2021	27.29	27.65	26.65	26.85
7373	NYSE	HP	Thu, Sep 2, 2021	27.39	28.01	27.21	27.43
7372	NYSE	HP	Wed, Sep 1, 2021	27.01	27.11	26.54	27.00
7371	NYSE	HP	Tue, Aug 31, 2021	26.62	27.45	26.62	26.92
7370	NYSE	HP	Mon, Aug 30, 2021	28.08	28.18	26.69	26.86
7369	NYSE	HP	Fri, Aug 27, 2021	25.68	28.18	25.68	27.80
7368	NYSE	HP	Thu, Aug 26, 2021	25.71	26.05	25.28	25.29
7367	NYSE	HP	Wed, Aug 25, 2021	25.96	26.22	25.65	25.80
7366	NYSE	HP	Tue, Aug 24, 2021	25.77	26.42	25.55	25.95
7365	NYSE	HP	Mon, Aug 23, 2021	25.00	25.55	24.76	25.32
7364	NYSE	HP	Fri, Aug 20, 2021	23.90	24.30	23.81	24.13
7363	NYSE	HP	Thu, Aug 19, 2021	24.34	24.75	23.66	24.25
7362	NYSE	HP	Wed, Aug 18, 2021	25.58	25.94	24.95	24.98
7361	NYSE	HP	Tue, Aug 17, 2021	25.94	26.43	25.23	25.57
7360	NYSE	HP	Mon, Aug 16, 2021	26.74	26.89	26.05	26.25
7359	NYSE	HP	Fri, Aug 13, 2021	28.30	28.35	27.43	27.32
7358	NYSE	HP	Thu, Aug 12, 2021	28.79	28.91	27.75	28.30
7357	NYSE	HP	Wed, Aug 11, 2021	28.15	28.81	27.62	28.69
7356	NYSE	HP	Tue, Aug 10, 2021	27.77	28.51	27.49	28.43
7355	NYSE	HP	Mon, Aug 9, 2021	26.93	27.70	26.62	27.47
7354	NYSE	HP	Fri, Aug 6, 2021	27.00	27.73	26.53	27.67
7353	NYSE	HP	Thu, Aug 5, 2021	26.42	27.24	26.30	26.47
7352	NYSE	HP	Wed, Aug 4, 2021	27.66	27.87	26.16	26.25
7351	NYSE	HP	Tue, Aug 3, 2021	27.74	28.50	27.07	28.41
7350	NYSE	HP	Mon, Aug 2, 2021	28.93	29.97	27.98	28.02
7349	NYSE	HP	Fri, Jul 30, 2021	29.09	29.33	28.47	28.67
7348	NYSE	HP	Thu, Jul 29, 2021	29.13	30.06	28.87	29.13
7347	NYSE	HP	Wed, Jul 28, 2021	29.77	30.23	28.59	30.00
7346	NYSE	HP	Tue, Jul 27, 2021	29.52	29.55	28.92	29.40
7345	NYSE	HP	Mon, Jul 26, 2021	28.80	29.96	28.78	29.89
7344	NYSE	HP	Fri, Jul 23, 2021	29.60	29.83	28.52	28.84
7343	NYSE	HP	Thu, Jul 22, 2021	29.58	29.83	28.76	29.40
7342	NYSE	HP	Wed, Jul 21, 2021	29.39	30.06	29.25	29.65
7341	NYSE	HP	Tue, Jul 20, 2021	27.80	29.10	27.48	28.58
7340	NYSE	HP	Mon, Jul 19, 2021	27.43	28.29	27.11	27.84
7339	NYSE	HP	Fri, Jul 16, 2021	30.17	30.25	28.53	28.76
7338	NYSE	HP	Thu, Jul 15, 2021	29.82	30.68	29.31	29.42
7337	NYSE	HP	Wed, Jul 14, 2021	31.33	32.14	30.04	30.16
7336	NYSE	HP	Tue, Jul 13, 2021	31.61	31.99	31.16	31.19
7335	NYSE	HP	Mon, Jul 12, 2021	31.38	32.11	30.97	31.92
7334	NYSE	HP	Fri, Jul 9, 2021	31.63	32.23	31.21	32.06
7333	NYSE	HP	Thu, Jul 8, 2021	30.60	31.36	30.15	30.92
7332	NYSE	HP	Wed, Jul 7, 2021	31.71	32.47	30.70	31.12
7331	NYSE	HP	Tue, Jul 6, 2021	33.15	33.15	31.24	31.79
7330	NYSE	HP	Fri, Jul 2, 2021	33.15	33.51	32.85	33.18
7329	NYSE	HP	Thu, Jul 1, 2021	33.72	34.19	33.16	33.37
7328	NYSE	HP	Wed, Jun 30, 2021	32.41	33.12	32.30	32.63
7327	NYSE	HP	Tue, Jun 29, 2021	33.14	33.52	32.41	32.49
7326	NYSE	HP	Mon, Jun 28, 2021	33.28	33.28	31.78	32.56
7325	NYSE	HP	Fri, Jun 25, 2021	34.42	34.51	33.21	33.45
7324	NYSE	HP	Thu, Jun 24, 2021	33.85	34.86	33.25	34.23
7323	NYSE	HP	Wed, Jun 23, 2021	34.62	35.78	33.49	33.62
7322	NYSE	HP	Tue, Jun 22, 2021	33.00	33.77	32.47	33.56
7321	NYSE	HP	Mon, Jun 21, 2021	32.21	33.29	32.17	33.18
7320	NYSE	HP	Fri, Jun 18, 2021	31.40	32.61	31.08	31.81
7319	NYSE	HP	Thu, Jun 17, 2021	34.77	34.99	31.66	32.04
7318	NYSE	HP	Wed, Jun 16, 2021	34.33	36.26	34.14	34.79
7317	NYSE	HP	Tue, Jun 15, 2021	33.38	34.57	33.31	34.54
7316	NYSE	HP	Mon, Jun 14, 2021	33.01	34.46	32.96	33.12
7315	NYSE	HP	Fri, Jun 11, 2021	33.00	33.42	32.74	32.98
7314	NYSE	HP	Thu, Jun 10, 2021	33.44	33.50	32.29	32.66
7313	NYSE	HP	Wed, Jun 9, 2021	32.97	33.17	32.64	32.88
7312	NYSE	HP	Tue, Jun 8, 2021	32.11	33.50	32.03	32.89
7311	NYSE	HP	Mon, Jun 7, 2021	33.59	33.78	32.39	32.50
7310	NYSE	HP	Fri, Jun 4, 2021	33.30	33.65	32.49	33.49
7309	NYSE	HP	Thu, Jun 3, 2021	32.35	33.10	31.70	33.03
7308	NYSE	HP	Wed, Jun 2, 2021	30.37	32.70	30.07	32.35
7307	NYSE	HP	Tue, Jun 1, 2021	29.05	30.06	28.97	30.06
7306	NYSE	HP	Fri, May 28, 2021	29.06	29.10	28.16	28.25
7305	NYSE	HP	Thu, May 27, 2021	28.05	28.86	28.05	28.85
7304	NYSE	HP	Wed, May 26, 2021	27.34	28.42	27.22	28.12
7303	NYSE	HP	Tue, May 25, 2021	28.59	28.70	27.48	27.57
7302	NYSE	HP	Mon, May 24, 2021	29.09	29.20	28.41	28.63
7301	NYSE	HP	Fri, May 21, 2021	29.10	29.35	28.48	28.90
7300	NYSE	HP	Thu, May 20, 2021	28.74	28.80	27.74	28.72
7299	NYSE	HP	Wed, May 19, 2021	29.00	29.42	28.33	28.80
7298	NYSE	HP	Tue, May 18, 2021	30.79	30.94	29.70	29.77
7297	NYSE	HP	Mon, May 17, 2021	29.04	30.88	28.86	30.71
7296	NYSE	HP	Fri, May 14, 2021	28.73	29.95	28.72	29.35
7295	NYSE	HP	Thu, May 13, 2021	27.72	29.12	27.24	28.23
7294	NYSE	HP	Wed, May 12, 2021	29.06	30.27	28.59	29.25
7293	NYSE	HP	Tue, May 11, 2021	28.89	29.67	28.34	28.83
7292	NYSE	HP	Mon, May 10, 2021	30.64	31.50	29.66	29.69
7291	NYSE	HP	Fri, May 7, 2021	27.88	30.33	27.74	30.22
7290	NYSE	HP	Thu, May 6, 2021	28.15	28.47	27.04	28.40
7289	NYSE	HP	Wed, May 5, 2021	27.30	28.42	26.80	28.17
7288	NYSE	HP	Tue, May 4, 2021	26.55	27.10	25.98	26.89
7287	NYSE	HP	Mon, May 3, 2021	26.05	26.74	26.04	26.28
7286	NYSE	HP	Fri, Apr 30, 2021	27.28	27.76	25.61	25.63
7285	NYSE	HP	Thu, Apr 29, 2021	27.70	28.30	27.36	28.12
7284	NYSE	HP	Wed, Apr 28, 2021	25.42	27.19	25.42	27.03
7283	NYSE	HP	Tue, Apr 27, 2021	25.59	25.98	24.42	25.29
7282	NYSE	HP	Mon, Apr 26, 2021	25.30	25.88	25.30	25.52
7281	NYSE	HP	Fri, Apr 23, 2021	25.35	25.81	25.02	25.27
7280	NYSE	HP	Thu, Apr 22, 2021	25.80	25.80	24.90	25.26
7279	NYSE	HP	Wed, Apr 21, 2021	25.06	26.08	24.72	25.77
7278	NYSE	HP	Tue, Apr 20, 2021	26.08	26.39	24.57	25.50
7277	NYSE	HP	Mon, Apr 19, 2021	26.47	27.05	26.11	26.37
7276	NYSE	HP	Fri, Apr 16, 2021	26.96	27.13	26.38	26.64
7275	NYSE	HP	Thu, Apr 15, 2021	26.93	27.10	26.23	26.78
7274	NYSE	HP	Wed, Apr 14, 2021	26.40	27.62	26.40	27.10
7273	NYSE	HP	Tue, Apr 13, 2021	25.75	26.11	25.29	26.07
7272	NYSE	HP	Mon, Apr 12, 2021	26.19	26.56	25.79	25.93
7271	NYSE	HP	Fri, Apr 9, 2021	26.80	26.95	25.80	25.82
7270	NYSE	HP	Thu, Apr 8, 2021	27.08	27.15	26.48	26.90
7269	NYSE	HP	Wed, Apr 7, 2021	26.95	27.57	26.56	27.53
7268	NYSE	HP	Tue, Apr 6, 2021	27.16	27.82	26.86	26.89
7267	NYSE	HP	Mon, Apr 5, 2021	28.35	28.35	26.80	26.85
7266	NYSE	HP	Thu, Apr 1, 2021	27.30	28.45	27.00	28.44
7265	NYSE	HP	Wed, Mar 31, 2021	27.44	27.52	26.76	26.96
7264	NYSE	HP	Tue, Mar 30, 2021	27.04	27.78	27.04	27.45
7263	NYSE	HP	Mon, Mar 29, 2021	28.02	28.42	27.26	27.43
7262	NYSE	HP	Fri, Mar 26, 2021	28.33	28.61	27.58	28.46
7261	NYSE	HP	Thu, Mar 25, 2021	26.67	27.78	26.08	27.59
7260	NYSE	HP	Wed, Mar 24, 2021	27.99	28.28	27.22	27.24
7259	NYSE	HP	Tue, Mar 23, 2021	28.88	29.02	27.00	27.19
7258	NYSE	HP	Mon, Mar 22, 2021	30.72	30.77	29.17	29.66
7257	NYSE	HP	Fri, Mar 19, 2021	30.25	31.04	29.59	30.67
7256	NYSE	HP	Thu, Mar 18, 2021	31.80	31.91	30.02	30.26
7255	NYSE	HP	Wed, Mar 17, 2021	30.99	32.16	30.95	32.11
7254	NYSE	HP	Tue, Mar 16, 2021	32.12	32.16	31.06	31.39
7253	NYSE	HP	Mon, Mar 15, 2021	32.40	32.75	31.97	32.72
7252	NYSE	HP	Fri, Mar 12, 2021	32.70	33.34	31.81	32.41
7251	NYSE	HP	Thu, Mar 11, 2021	33.26	33.51	32.61	32.72
7250	NYSE	HP	Wed, Mar 10, 2021	32.39	33.70	31.86	33.15
7249	NYSE	HP	Tue, Mar 9, 2021	32.99	33.48	32.26	32.35
7248	NYSE	HP	Mon, Mar 8, 2021	32.70	33.56	31.88	33.19
7247	NYSE	HP	Fri, Mar 5, 2021	29.67	32.46	29.01	32.44
7246	NYSE	HP	Thu, Mar 4, 2021	28.90	29.15	27.44	28.82
7245	NYSE	HP	Wed, Mar 3, 2021	29.30	29.93	28.46	28.56
7244	NYSE	HP	Tue, Mar 2, 2021	29.76	30.39	28.55	29.00
7243	NYSE	HP	Mon, Mar 1, 2021	29.52	30.15	29.32	29.94
7242	NYSE	HP	Fri, Feb 26, 2021	28.37	29.01	27.04	28.73
7241	NYSE	HP	Thu, Feb 25, 2021	29.93	30.72	28.60	28.95
7240	NYSE	HP	Wed, Feb 24, 2021	28.11	29.56	28.01	29.38
7239	NYSE	HP	Tue, Feb 23, 2021	27.86	28.01	25.31	27.83
7238	NYSE	HP	Mon, Feb 22, 2021	26.79	28.31	26.67	27.88
7237	NYSE	HP	Fri, Feb 19, 2021	26.18	27.21	26.04	26.52
7236	NYSE	HP	Thu, Feb 18, 2021	26.68	26.74	25.57	26.20
7235	NYSE	HP	Wed, Feb 17, 2021	27.86	27.91	26.59	26.96
7234	NYSE	HP	Tue, Feb 16, 2021	28.50	29.30	27.51	27.69
7233	NYSE	HP	Fri, Feb 12, 2021	26.77	27.95	26.49	27.85
7232	NYSE	HP	Thu, Feb 11, 2021	26.05	27.87	25.58	27.01
7231	NYSE	HP	Wed, Feb 10, 2021	25.57	28.25	25.31	27.95
7230	NYSE	HP	Tue, Feb 9, 2021	26.64	26.77	25.76	25.93
7229	NYSE	HP	Mon, Feb 8, 2021	26.64	27.03	26.21	26.92
7228	NYSE	HP	Fri, Feb 5, 2021	26.50	27.14	26.11	26.27
7227	NYSE	HP	Thu, Feb 4, 2021	26.08	26.16	25.38	26.07
7226	NYSE	HP	Wed, Feb 3, 2021	24.65	25.89	24.65	25.86
7225	NYSE	HP	Tue, Feb 2, 2021	25.18	25.49	24.29	24.54
7224	NYSE	HP	Mon, Feb 1, 2021	24.57	24.69	23.39	24.33
7223	NYSE	HP	Fri, Jan 29, 2021	24.47	24.97	23.66	24.28
7222	NYSE	HP	Thu, Jan 28, 2021	25.36	25.69	24.26	24.66
7221	NYSE	HP	Wed, Jan 27, 2021	24.17	26.41	23.77	25.14
7220	NYSE	HP	Tue, Jan 26, 2021	25.86	26.18	24.44	24.56
7219	NYSE	HP	Mon, Jan 25, 2021	24.85	25.64	24.39	25.49
7218	NYSE	HP	Fri, Jan 22, 2021	23.84	25.38	23.64	25.34
7217	NYSE	HP	Thu, Jan 21, 2021	25.75	25.93	24.53	24.58
7216	NYSE	HP	Wed, Jan 20, 2021	26.38	26.49	25.77	26.00
7215	NYSE	HP	Tue, Jan 19, 2021	26.19	26.25	25.55	25.98
7214	NYSE	HP	Fri, Jan 15, 2021	26.94	26.99	25.47	25.73
7213	NYSE	HP	Thu, Jan 14, 2021	25.33	27.63	25.25	27.53
7212	NYSE	HP	Wed, Jan 13, 2021	26.33	26.37	24.64	25.05
7211	NYSE	HP	Tue, Jan 12, 2021	25.48	26.72	25.48	26.39
7210	NYSE	HP	Mon, Jan 11, 2021	24.63	25.42	24.38	25.21
7209	NYSE	HP	Fri, Jan 8, 2021	26.17	26.23	25.18	25.36
7208	NYSE	HP	Thu, Jan 7, 2021	25.60	26.19	25.20	25.88
7207	NYSE	HP	Wed, Jan 6, 2021	25.60	26.72	24.63	25.08
7206	NYSE	HP	Tue, Jan 5, 2021	23.64	25.50	23.51	25.03
7205	NYSE	HP	Mon, Jan 4, 2021	23.31	23.66	22.66	23.14
7204	NYSE	HP	Thu, Dec 31, 2020	23.44	23.69	23.06	23.16
7203	NYSE	HP	Wed, Dec 30, 2020	23.33	23.92	23.30	23.58
7202	NYSE	HP	Tue, Dec 29, 2020	24.10	24.16	23.27	23.49
7201	NYSE	HP	Mon, Dec 28, 2020	24.36	24.81	23.53	23.68
7200	NYSE	HP	Thu, Dec 24, 2020	24.70	24.70	23.86	24.20
7199	NYSE	HP	Wed, Dec 23, 2020	24.29	24.96	24.17	24.51
7198	NYSE	HP	Tue, Dec 22, 2020	24.20	24.42	23.81	24.05
7197	NYSE	HP	Mon, Dec 21, 2020	23.94	24.51	23.24	24.17
7196	NYSE	HP	Fri, Dec 18, 2020	24.56	25.04	24.40	24.93
7195	NYSE	HP	Thu, Dec 17, 2020	24.87	25.61	24.45	25.24
7194	NYSE	HP	Wed, Dec 16, 2020	24.85	25.45	24.50	24.74
7193	NYSE	HP	Tue, Dec 15, 2020	24.05	25.01	24.04	24.92
7192	NYSE	HP	Mon, Dec 14, 2020	25.50	25.87	23.86	24.12
7191	NYSE	HP	Fri, Dec 11, 2020	25.56	25.69	24.73	25.31
7190	NYSE	HP	Thu, Dec 10, 2020	24.60	26.25	24.53	25.74
7189	NYSE	HP	Wed, Dec 9, 2020	25.28	25.92	24.15	24.64
7188	NYSE	HP	Tue, Dec 8, 2020	24.17	25.28	24.03	25.28
7187	NYSE	HP	Mon, Dec 7, 2020	24.03	24.94	24.01	24.75
7186	NYSE	HP	Fri, Dec 4, 2020	24.75	25.10	24.58	24.92
7185	NYSE	HP	Thu, Dec 3, 2020	24.00	24.57	23.78	24.10
7184	NYSE	HP	Wed, Dec 2, 2020	23.00	24.85	22.93	23.97
7183	NYSE	HP	Tue, Dec 1, 2020	23.53	23.87	23.14	23.34
7182	NYSE	HP	Mon, Nov 30, 2020	23.39	23.56	22.64	22.77
7181	NYSE	HP	Fri, Nov 27, 2020	23.95	24.43	23.62	23.75
7180	NYSE	HP	Wed, Nov 25, 2020	23.67	24.26	23.44	24.12
7179	NYSE	HP	Tue, Nov 24, 2020	23.97	24.87	23.76	24.22
7178	NYSE	HP	Mon, Nov 23, 2020	20.66	23.15	20.66	23.06
7177	NYSE	HP	Fri, Nov 20, 2020	20.08	20.85	19.72	20.16
7176	NYSE	HP	Thu, Nov 19, 2020	19.46	20.82	19.39	20.75
7175	NYSE	HP	Wed, Nov 18, 2020	19.11	21.00	18.94	19.77
7174	NYSE	HP	Tue, Nov 17, 2020	18.25	18.99	18.05	18.96
7173	NYSE	HP	Mon, Nov 16, 2020	17.98	19.06	17.77	18.54
7172	NYSE	HP	Fri, Nov 13, 2020	16.83	17.46	16.61	17.27
7171	NYSE	HP	Thu, Nov 12, 2020	16.68	17.24	16.42	16.54
7170	NYSE	HP	Wed, Nov 11, 2020	17.58	17.66	16.93	17.03
7169	NYSE	HP	Tue, Nov 10, 2020	17.93	17.93	16.79	17.40
7168	NYSE	HP	Mon, Nov 9, 2020	16.90	17.96	16.57	17.53
7167	NYSE	HP	Fri, Nov 6, 2020	15.55	15.94	15.06	15.15
7166	NYSE	HP	Thu, Nov 5, 2020	15.60	15.81	15.50	15.61
7165	NYSE	HP	Wed, Nov 4, 2020	15.65	15.82	14.98	15.60
7164	NYSE	HP	Tue, Nov 3, 2020	15.95	16.22	15.37	15.75
7163	NYSE	HP	Mon, Nov 2, 2020	15.06	15.88	14.61	15.66
7162	NYSE	HP	Fri, Oct 30, 2020	14.28	14.88	14.14	14.87
7161	NYSE	HP	Thu, Oct 29, 2020	13.91	14.33	13.70	14.30
7160	NYSE	HP	Wed, Oct 28, 2020	14.44	14.65	13.97	14.22
7159	NYSE	HP	Tue, Oct 27, 2020	14.84	15.10	14.29	14.98
7158	NYSE	HP	Mon, Oct 26, 2020	15.37	15.37	14.78	14.98
7157	NYSE	HP	Fri, Oct 23, 2020	15.33	15.99	15.25	15.64
7156	NYSE	HP	Thu, Oct 22, 2020	14.54	15.24	14.49	15.20
7155	NYSE	HP	Wed, Oct 21, 2020	14.58	14.83	14.48	14.52
7154	NYSE	HP	Tue, Oct 20, 2020	14.61	14.98	14.57	14.76
7153	NYSE	HP	Mon, Oct 19, 2020	14.55	14.97	14.32	14.37
7152	NYSE	HP	Fri, Oct 16, 2020	14.82	14.95	14.30	14.35
7151	NYSE	HP	Thu, Oct 15, 2020	14.69	15.04	14.52	14.93
7150	NYSE	HP	Wed, Oct 14, 2020	14.90	15.55	14.84	15.02
7149	NYSE	HP	Tue, Oct 13, 2020	14.74	15.07	14.50	14.89
7148	NYSE	HP	Mon, Oct 12, 2020	14.85	15.09	14.74	15.05
7147	NYSE	HP	Fri, Oct 9, 2020	15.60	15.62	14.85	15.02
7146	NYSE	HP	Thu, Oct 8, 2020	14.88	15.47	14.73	15.46
7145	NYSE	HP	Wed, Oct 7, 2020	14.35	14.70	14.08	14.61
7144	NYSE	HP	Tue, Oct 6, 2020	14.93	15.16	14.13	14.39
7143	NYSE	HP	Mon, Oct 5, 2020	14.59	14.84	14.24	14.56
7142	NYSE	HP	Fri, Oct 2, 2020	12.93	14.11	12.87	14.02
7141	NYSE	HP	Thu, Oct 1, 2020	14.33	14.39	13.31	13.48
7140	NYSE	HP	Wed, Sep 30, 2020	14.73	15.28	14.34	14.65
7139	NYSE	HP	Tue, Sep 29, 2020	14.69	14.80	14.10	14.57
7138	NYSE	HP	Mon, Sep 28, 2020	14.58	15.04	14.50	14.86
7137	NYSE	HP	Fri, Sep 25, 2020	13.78	14.40	13.65	14.16
7136	NYSE	HP	Thu, Sep 24, 2020	14.04	14.35	13.61	13.97
7135	NYSE	HP	Wed, Sep 23, 2020	14.95	15.17	14.08	14.08
7134	NYSE	HP	Tue, Sep 22, 2020	15.40	15.62	14.84	14.94
7133	NYSE	HP	Mon, Sep 21, 2020	15.63	15.65	14.88	15.32
7132	NYSE	HP	Fri, Sep 18, 2020	16.46	16.74	15.86	16.21
7131	NYSE	HP	Thu, Sep 17, 2020	16.32	16.90	16.18	16.56
7130	NYSE	HP	Wed, Sep 16, 2020	15.68	16.81	15.55	16.64
7129	NYSE	HP	Tue, Sep 15, 2020	15.64	15.97	15.29	15.57
7128	NYSE	HP	Mon, Sep 14, 2020	15.07	15.64	14.82	15.56
7127	NYSE	HP	Fri, Sep 11, 2020	14.63	15.14	14.40	14.95
7126	NYSE	HP	Thu, Sep 10, 2020	15.01	15.01	14.38	14.55
7125	NYSE	HP	Wed, Sep 9, 2020	15.34	15.39	14.69	14.93
7124	NYSE	HP	Tue, Sep 8, 2020	15.58	15.66	15.01	15.14
7123	NYSE	HP	Fri, Sep 4, 2020	16.18	16.45	15.48	16.02
7122	NYSE	HP	Thu, Sep 3, 2020	16.40	16.83	16.03	16.09
7121	NYSE	HP	Wed, Sep 2, 2020	16.67	16.87	16.29	16.44
7120	NYSE	HP	Tue, Sep 1, 2020	16.58	17.19	16.36	16.75
7119	NYSE	HP	Mon, Aug 31, 2020	17.09	17.12	16.47	16.48
7118	NYSE	HP	Fri, Aug 28, 2020	16.60	17.23	16.51	16.99
7117	NYSE	HP	Thu, Aug 27, 2020	16.71	16.98	16.38	16.61
7116	NYSE	HP	Wed, Aug 26, 2020	16.94	17.11	16.49	16.57
7115	NYSE	HP	Tue, Aug 25, 2020	17.61	17.65	16.62	16.82
7114	NYSE	HP	Mon, Aug 24, 2020	16.56	17.55	16.35	17.42
7113	NYSE	HP	Fri, Aug 21, 2020	17.16	17.34	16.70	16.88
7112	NYSE	HP	Thu, Aug 20, 2020	17.79	17.98	17.26	17.38
7111	NYSE	HP	Wed, Aug 19, 2020	17.97	18.68	17.83	18.25
7110	NYSE	HP	Tue, Aug 18, 2020	18.44	18.70	17.97	17.98
7109	NYSE	HP	Mon, Aug 17, 2020	18.65	19.00	18.45	18.57
7108	NYSE	HP	Fri, Aug 14, 2020	18.09	18.93	17.98	18.81
7107	NYSE	HP	Thu, Aug 13, 2020	19.12	19.15	18.29	18.25
7106	NYSE	HP	Wed, Aug 12, 2020	19.86	19.96	19.03	19.39
7105	NYSE	HP	Tue, Aug 11, 2020	20.06	20.52	19.32	19.42
7104	NYSE	HP	Mon, Aug 10, 2020	18.56	19.72	18.56	19.42
7103	NYSE	HP	Fri, Aug 7, 2020	18.36	18.53	17.97	18.44
7102	NYSE	HP	Thu, Aug 6, 2020	19.18	19.22	18.64	18.64
7101	NYSE	HP	Wed, Aug 5, 2020	19.01	19.63	18.56	19.26
7100	NYSE	HP	Tue, Aug 4, 2020	18.04	18.56	17.70	18.55
7099	NYSE	HP	Mon, Aug 3, 2020	17.54	18.33	17.25	18.11
7098	NYSE	HP	Fri, Jul 31, 2020	17.81	17.94	17.16	17.83
7097	NYSE	HP	Thu, Jul 30, 2020	18.16	18.44	17.51	18.05
7096	NYSE	HP	Wed, Jul 29, 2020	19.49	19.89	18.10	18.46
7095	NYSE	HP	Tue, Jul 28, 2020	20.38	20.64	19.24	19.43
7094	NYSE	HP	Mon, Jul 27, 2020	20.04	20.59	19.95	20.48
7093	NYSE	HP	Fri, Jul 24, 2020	20.32	20.57	19.89	20.04
7092	NYSE	HP	Thu, Jul 23, 2020	19.11	20.44	19.05	20.34
7091	NYSE	HP	Wed, Jul 22, 2020	19.36	19.60	18.95	19.29
7090	NYSE	HP	Tue, Jul 21, 2020	18.63	20.25	18.63	19.70
7089	NYSE	HP	Mon, Jul 20, 2020	18.27	18.71	17.95	18.07
7088	NYSE	HP	Fri, Jul 17, 2020	19.15	19.23	18.13	18.15
7087	NYSE	HP	Thu, Jul 16, 2020	19.02	19.53	18.75	19.21
7086	NYSE	HP	Wed, Jul 15, 2020	19.69	19.84	18.88	19.37
7085	NYSE	HP	Tue, Jul 14, 2020	17.79	19.01	17.71	18.96
7084	NYSE	HP	Mon, Jul 13, 2020	18.90	18.90	17.89	17.92
7083	NYSE	HP	Fri, Jul 10, 2020	17.39	18.84	17.11	18.68
7082	NYSE	HP	Thu, Jul 9, 2020	18.56	18.59	17.18	17.46
7081	NYSE	HP	Wed, Jul 8, 2020	17.86	18.74	17.80	18.53
7080	NYSE	HP	Tue, Jul 7, 2020	18.74	18.83	18.25	18.30
7079	NYSE	HP	Mon, Jul 6, 2020	18.88	19.40	18.54	19.13
7078	NYSE	HP	Thu, Jul 2, 2020	19.03	19.38	18.31	18.44
7077	NYSE	HP	Wed, Jul 1, 2020	19.50	19.94	18.50	18.53
7076	NYSE	HP	Tue, Jun 30, 2020	18.84	19.60	18.69	19.51
7075	NYSE	HP	Mon, Jun 29, 2020	18.93	19.48	18.62	19.15
7074	NYSE	HP	Fri, Jun 26, 2020	19.66	19.74	18.44	18.61
7073	NYSE	HP	Thu, Jun 25, 2020	18.79	19.94	18.61	19.90
7072	NYSE	HP	Wed, Jun 24, 2020	20.30	20.39	19.05	19.12
7071	NYSE	HP	Tue, Jun 23, 2020	22.04	22.12	20.72	20.91
7070	NYSE	HP	Mon, Jun 22, 2020	21.38	21.89	21.06	21.64
7069	NYSE	HP	Fri, Jun 19, 2020	22.41	22.45	21.30	21.42
7068	NYSE	HP	Thu, Jun 18, 2020	21.36	22.24	21.25	21.62
7067	NYSE	HP	Wed, Jun 17, 2020	23.04	23.17	21.75	21.83
7066	NYSE	HP	Tue, Jun 16, 2020	24.87	24.87	22.68	23.13
7065	NYSE	HP	Mon, Jun 15, 2020	20.98	23.67	20.65	23.10
7064	NYSE	HP	Fri, Jun 12, 2020	22.48	23.03	21.36	22.46
7063	NYSE	HP	Thu, Jun 11, 2020	22.00	23.36	20.65	20.82
7062	NYSE	HP	Wed, Jun 10, 2020	25.91	26.11	24.31	24.73
7061	NYSE	HP	Tue, Jun 9, 2020	26.41	27.53	25.83	26.44
7060	NYSE	HP	Mon, Jun 8, 2020	28.66	28.94	27.26	28.29
7059	NYSE	HP	Fri, Jun 5, 2020	27.49	28.26	26.61	26.84
7058	NYSE	HP	Thu, Jun 4, 2020	22.90	25.00	22.36	24.99
7057	NYSE	HP	Wed, Jun 3, 2020	22.27	22.81	22.14	22.73
7056	NYSE	HP	Tue, Jun 2, 2020	20.61	22.21	20.58	21.80
7055	NYSE	HP	Mon, Jun 1, 2020	20.02	20.55	19.60	20.27
7054	NYSE	HP	Fri, May 29, 2020	20.37	20.59	19.40	20.13
7053	NYSE	HP	Thu, May 28, 2020	20.25	21.29	19.66	20.60
7052	NYSE	HP	Wed, May 27, 2020	20.10	20.28	19.04	19.62
7051	NYSE	HP	Tue, May 26, 2020	19.10	20.09	18.53	19.45
7050	NYSE	HP	Fri, May 22, 2020	18.35	18.49	17.77	18.21
7049	NYSE	HP	Thu, May 21, 2020	18.88	18.96	17.86	18.65
7048	NYSE	HP	Wed, May 20, 2020	19.33	19.71	18.54	18.77
7047	NYSE	HP	Tue, May 19, 2020	20.00	20.00	18.73	18.85
7046	NYSE	HP	Mon, May 18, 2020	18.85	19.44	18.25	19.26
7045	NYSE	HP	Fri, May 15, 2020	17.22	17.86	17.19	17.55
7044	NYSE	HP	Thu, May 14, 2020	17.10	18.22	16.53	17.35
7043	NYSE	HP	Wed, May 13, 2020	18.12	18.22	17.17	17.63
7042	NYSE	HP	Tue, May 12, 2020	18.33	18.82	17.94	18.42
7041	NYSE	HP	Mon, May 11, 2020	17.31	18.66	17.23	18.18
7040	NYSE	HP	Fri, May 8, 2020	16.14	17.76	16.07	17.73
7039	NYSE	HP	Thu, May 7, 2020	16.49	17.13	16.01	15.62
7038	NYSE	HP	Wed, May 6, 2020	17.04	17.38	15.94	15.96
7037	NYSE	HP	Tue, May 5, 2020	19.36	19.48	16.98	17.00
7036	NYSE	HP	Mon, May 4, 2020	16.49	18.13	16.21	18.05
7035	NYSE	HP	Fri, May 1, 2020	18.00	19.66	16.66	16.81
7034	NYSE	HP	Thu, Apr 30, 2020	21.54	21.60	19.42	19.77
7033	NYSE	HP	Wed, Apr 29, 2020	20.09	21.28	19.50	21.22
7032	NYSE	HP	Tue, Apr 28, 2020	18.77	19.10	17.81	18.98
7031	NYSE	HP	Mon, Apr 27, 2020	17.15	17.85	16.57	17.72
7030	NYSE	HP	Fri, Apr 24, 2020	19.33	19.55	17.23	17.77
7029	NYSE	HP	Thu, Apr 23, 2020	19.20	19.69	18.73	19.34
7028	NYSE	HP	Wed, Apr 22, 2020	19.58	19.99	17.96	18.43
7027	NYSE	HP	Tue, Apr 21, 2020	16.92	18.58	16.66	18.50
7026	NYSE	HP	Mon, Apr 20, 2020	16.02	17.92	15.72	17.64
7025	NYSE	HP	Fri, Apr 17, 2020	16.44	17.80	16.36	17.74
7024	NYSE	HP	Thu, Apr 16, 2020	16.16	16.44	15.50	16.07
7023	NYSE	HP	Wed, Apr 15, 2020	16.79	17.02	15.75	16.32
7022	NYSE	HP	Tue, Apr 14, 2020	18.45	18.92	17.94	18.34
7021	NYSE	HP	Mon, Apr 13, 2020	19.78	20.05	18.22	18.65
7020	NYSE	HP	Thu, Apr 9, 2020	20.10	21.33	17.95	19.18
7019	NYSE	HP	Wed, Apr 8, 2020	17.90	18.99	17.56	18.77
7018	NYSE	HP	Tue, Apr 7, 2020	18.01	18.24	16.71	17.38
7017	NYSE	HP	Mon, Apr 6, 2020	16.39	16.95	15.67	16.62
7016	NYSE	HP	Fri, Apr 3, 2020	17.22	17.29	14.61	15.46
7015	NYSE	HP	Thu, Apr 2, 2020	14.89	17.87	14.82	16.35
7014	NYSE	HP	Wed, Apr 1, 2020	15.05	15.16	13.44	14.24
7013	NYSE	HP	Tue, Mar 31, 2020	16.03	16.80	15.14	15.65
7012	NYSE	HP	Mon, Mar 30, 2020	16.04	16.59	15.18	15.50
7011	NYSE	HP	Fri, Mar 27, 2020	17.63	19.16	16.66	16.84
7010	NYSE	HP	Thu, Mar 26, 2020	17.25	19.20	17.16	18.95
7009	NYSE	HP	Wed, Mar 25, 2020	18.55	19.22	16.28	17.00
7008	NYSE	HP	Tue, Mar 24, 2020	15.43	18.60	15.06	18.09
7007	NYSE	HP	Mon, Mar 23, 2020	13.31	14.97	12.88	14.13
7006	NYSE	HP	Fri, Mar 20, 2020	13.45	14.32	12.40	13.16
7005	NYSE	HP	Thu, Mar 19, 2020	13.32	14.06	12.40	12.80
7004	NYSE	HP	Wed, Mar 18, 2020	14.86	15.06	13.08	13.39
7003	NYSE	HP	Tue, Mar 17, 2020	14.57	17.50	14.06	16.01
7002	NYSE	HP	Mon, Mar 16, 2020	15.07	17.82	14.13	14.56
7001	NYSE	HP	Fri, Mar 13, 2020	17.06	17.79	15.50	17.51
7000	NYSE	HP	Thu, Mar 12, 2020	18.22	18.60	15.85	15.96
6999	NYSE	HP	Wed, Mar 11, 2020	20.49	21.14	19.38	20.01
6998	NYSE	HP	Tue, Mar 10, 2020	20.03	21.53	17.93	20.94
6997	NYSE	HP	Mon, Mar 9, 2020	20.01	23.03	18.31	18.51
6996	NYSE	HP	Fri, Mar 6, 2020	30.59	30.89	27.24	27.60
6995	NYSE	HP	Thu, Mar 5, 2020	33.82	33.95	31.16	31.78
6994	NYSE	HP	Wed, Mar 4, 2020	36.07	36.87	34.38	34.92
6993	NYSE	HP	Tue, Mar 3, 2020	37.38	38.03	34.79	35.49
6992	NYSE	HP	Mon, Mar 2, 2020	37.41	37.64	35.87	37.62
6991	NYSE	HP	Fri, Feb 28, 2020	35.71	37.40	35.29	36.89
6990	NYSE	HP	Thu, Feb 27, 2020	37.19	38.47	35.90	37.12
6989	NYSE	HP	Wed, Feb 26, 2020	39.99	40.37	38.80	38.89
6988	NYSE	HP	Tue, Feb 25, 2020	42.12	42.27	39.28	39.68
6987	NYSE	HP	Mon, Feb 24, 2020	42.61	43.04	41.83	41.90
6986	NYSE	HP	Fri, Feb 21, 2020	44.79	45.02	43.63	44.90
6985	NYSE	HP	Thu, Feb 20, 2020	45.76	46.37	45.12	45.47
6984	NYSE	HP	Wed, Feb 19, 2020	45.46	45.59	44.69	45.46
6983	NYSE	HP	Tue, Feb 18, 2020	44.72	45.31	44.15	45.07
6982	NYSE	HP	Fri, Feb 14, 2020	45.55	45.68	44.68	45.31
6981	NYSE	HP	Thu, Feb 13, 2020	45.17	45.71	44.57	45.40
6980	NYSE	HP	Wed, Feb 12, 2020	45.08	45.48	44.43	45.19
6979	NYSE	HP	Tue, Feb 11, 2020	44.34	44.40	43.72	44.08
6978	NYSE	HP	Mon, Feb 10, 2020	42.30	43.75	41.87	43.57
6977	NYSE	HP	Fri, Feb 7, 2020	41.52	42.85	40.95	42.65
6976	NYSE	HP	Thu, Feb 6, 2020	43.95	44.27	42.97	43.09
6975	NYSE	HP	Wed, Feb 5, 2020	42.43	44.40	42.43	43.85
6974	NYSE	HP	Tue, Feb 4, 2020	42.46	43.78	41.40	41.67
6973	NYSE	HP	Mon, Feb 3, 2020	40.36	40.92	40.05	40.75
6972	NYSE	HP	Fri, Jan 31, 2020	40.40	40.94	39.28	40.55
6971	NYSE	HP	Thu, Jan 30, 2020	39.05	40.61	39.00	40.57
6970	NYSE	HP	Wed, Jan 29, 2020	41.09	41.35	39.56	39.60
6969	NYSE	HP	Tue, Jan 28, 2020	40.85	41.34	40.41	40.64
6968	NYSE	HP	Mon, Jan 27, 2020	41.23	41.45	40.27	40.41
6967	NYSE	HP	Fri, Jan 24, 2020	42.38	42.60	41.94	42.23
6966	NYSE	HP	Thu, Jan 23, 2020	42.11	42.91	41.60	42.68
6965	NYSE	HP	Wed, Jan 22, 2020	43.73	43.84	42.83	42.96
6964	NYSE	HP	Tue, Jan 21, 2020	44.72	45.02	43.92	43.97
6963	NYSE	HP	Fri, Jan 17, 2020	45.40	45.79	45.08	45.13
6962	NYSE	HP	Thu, Jan 16, 2020	46.47	46.78	45.13	45.25
6961	NYSE	HP	Wed, Jan 15, 2020	45.90	46.55	45.59	46.06
6960	NYSE	HP	Tue, Jan 14, 2020	45.98	46.71	45.79	46.51
6959	NYSE	HP	Mon, Jan 13, 2020	46.26	46.59	45.69	46.25
6958	NYSE	HP	Fri, Jan 10, 2020	45.99	46.63	45.16	46.52
6957	NYSE	HP	Thu, Jan 9, 2020	45.44	46.41	44.73	46.10
6956	NYSE	HP	Wed, Jan 8, 2020	46.19	46.49	44.79	45.58
6955	NYSE	HP	Tue, Jan 7, 2020	46.88	46.88	45.53	46.54
6954	NYSE	HP	Mon, Jan 6, 2020	46.20	47.33	45.99	47.15
6953	NYSE	HP	Fri, Jan 3, 2020	46.25	46.69	45.08	45.85
6952	NYSE	HP	Thu, Jan 2, 2020	45.86	45.88	44.36	45.27
6951	NYSE	HP	Tue, Dec 31, 2019	44.99	45.52	44.24	45.43
6950	NYSE	HP	Mon, Dec 30, 2019	44.78	46.17	44.78	45.54
6949	NYSE	HP	Fri, Dec 27, 2019	45.42	45.42	44.34	44.43
6948	NYSE	HP	Thu, Dec 26, 2019	45.06	45.49	44.82	45.17
6947	NYSE	HP	Tue, Dec 24, 2019	45.35	46.16	44.67	44.84
6946	NYSE	HP	Mon, Dec 23, 2019	44.06	45.51	44.06	45.43
6945	NYSE	HP	Fri, Dec 20, 2019	43.70	44.22	43.18	44.20
6944	NYSE	HP	Thu, Dec 19, 2019	43.11	43.79	43.10	43.39
6943	NYSE	HP	Wed, Dec 18, 2019	42.63	43.50	42.58	43.25
6942	NYSE	HP	Tue, Dec 17, 2019	42.56	43.26	42.55	42.93
6941	NYSE	HP	Mon, Dec 16, 2019	42.57	43.21	42.39	42.41
6940	NYSE	HP	Fri, Dec 13, 2019	42.48	42.96	41.90	42.09
6939	NYSE	HP	Thu, Dec 12, 2019	41.69	42.99	41.45	42.61
6938	NYSE	HP	Wed, Dec 11, 2019	40.80	41.80	40.63	41.59
6937	NYSE	HP	Tue, Dec 10, 2019	40.62	41.22	40.27	40.77
6936	NYSE	HP	Mon, Dec 9, 2019	40.30	41.22	40.21	40.73
6935	NYSE	HP	Fri, Dec 6, 2019	38.50	40.88	38.50	40.68
6934	NYSE	HP	Thu, Dec 5, 2019	39.60	39.91	38.52	38.64
6933	NYSE	HP	Wed, Dec 4, 2019	38.99	40.11	38.84	39.32
6932	NYSE	HP	Tue, Dec 3, 2019	38.97	39.40	38.09	38.39
6931	NYSE	HP	Mon, Dec 2, 2019	39.83	40.42	39.49	39.80
6930	NYSE	HP	Fri, Nov 29, 2019	39.91	40.06	38.50	39.53
6929	NYSE	HP	Wed, Nov 27, 2019	38.30	40.57	38.08	40.46
6928	NYSE	HP	Tue, Nov 26, 2019	39.88	40.06	37.96	37.97
6927	NYSE	HP	Mon, Nov 25, 2019	38.84	40.06	38.70	39.92
6926	NYSE	HP	Fri, Nov 22, 2019	38.95	39.49	38.75	39.00
6925	NYSE	HP	Thu, Nov 21, 2019	38.78	39.27	38.36	38.89
6924	NYSE	HP	Wed, Nov 20, 2019	38.04	39.31	37.30	38.39
6923	NYSE	HP	Tue, Nov 19, 2019	38.11	38.64	37.40	38.41
6922	NYSE	HP	Mon, Nov 18, 2019	40.03	40.21	38.23	38.84
6921	NYSE	HP	Fri, Nov 15, 2019	40.32	41.85	39.78	40.56
6920	NYSE	HP	Thu, Nov 14, 2019	39.39	40.02	39.29	39.32
6919	NYSE	HP	Wed, Nov 13, 2019	39.75	39.95	39.07	39.22
6918	NYSE	HP	Tue, Nov 12, 2019	41.28	41.35	39.94	40.19
6917	NYSE	HP	Mon, Nov 11, 2019	39.85	41.28	39.76	41.18
6916	NYSE	HP	Fri, Nov 8, 2019	40.23	40.88	39.88	40.75
6915	NYSE	HP	Thu, Nov 7, 2019	40.61	41.15	40.32	40.79
6914	NYSE	HP	Wed, Nov 6, 2019	41.38	41.97	40.25	39.79
6913	NYSE	HP	Tue, Nov 5, 2019	42.04	42.16	41.05	41.49
6912	NYSE	HP	Mon, Nov 4, 2019	41.00	42.00	40.78	41.88
6911	NYSE	HP	Fri, Nov 1, 2019	37.98	40.31	37.79	40.18
6910	NYSE	HP	Thu, Oct 31, 2019	37.95	38.23	37.03	37.50
6909	NYSE	HP	Wed, Oct 30, 2019	40.01	40.37	37.87	38.10
6908	NYSE	HP	Tue, Oct 29, 2019	39.26	39.96	39.00	39.82
6907	NYSE	HP	Mon, Oct 28, 2019	40.56	40.78	39.38	39.64
6906	NYSE	HP	Fri, Oct 25, 2019	39.41	40.28	39.23	40.25
6905	NYSE	HP	Thu, Oct 24, 2019	39.32	39.47	38.30	39.33
6904	NYSE	HP	Wed, Oct 23, 2019	38.91	39.95	38.20	39.22
6903	NYSE	HP	Tue, Oct 22, 2019	38.68	39.56	37.85	39.16
6902	NYSE	HP	Mon, Oct 21, 2019	36.57	38.68	36.47	38.43
6901	NYSE	HP	Fri, Oct 18, 2019	36.73	37.33	36.35	36.56
6900	NYSE	HP	Thu, Oct 17, 2019	37.91	38.11	36.58	36.65
6899	NYSE	HP	Wed, Oct 16, 2019	37.63	38.25	37.52	37.69
6898	NYSE	HP	Tue, Oct 15, 2019	37.58	38.77	37.41	37.65
6897	NYSE	HP	Mon, Oct 14, 2019	37.57	38.17	36.69	37.85
6896	NYSE	HP	Fri, Oct 11, 2019	37.46	38.87	37.30	38.35
6895	NYSE	HP	Thu, Oct 10, 2019	36.88	37.08	36.21	36.74
6894	NYSE	HP	Wed, Oct 9, 2019	37.27	37.27	36.25	36.40
6893	NYSE	HP	Tue, Oct 8, 2019	36.40	37.27	35.75	36.62
6892	NYSE	HP	Mon, Oct 7, 2019	38.67	38.96	37.18	37.24
6891	NYSE	HP	Fri, Oct 4, 2019	38.76	39.30	38.06	38.31
6890	NYSE	HP	Thu, Oct 3, 2019	38.15	38.84	37.65	38.83
6889	NYSE	HP	Wed, Oct 2, 2019	39.09	39.83	38.30	38.49
6888	NYSE	HP	Tue, Oct 1, 2019	40.48	40.83	39.15	39.20
6887	NYSE	HP	Mon, Sep 30, 2019	39.66	40.23	39.18	40.07
6886	NYSE	HP	Fri, Sep 27, 2019	40.23	41.35	39.94	40.57
6885	NYSE	HP	Thu, Sep 26, 2019	41.08	41.20	40.10	41.07
6884	NYSE	HP	Wed, Sep 25, 2019	39.90	41.35	39.57	41.08
6883	NYSE	HP	Tue, Sep 24, 2019	42.90	42.90	40.39	40.76
6882	NYSE	HP	Mon, Sep 23, 2019	43.00	43.48	42.38	43.33
6881	NYSE	HP	Fri, Sep 20, 2019	43.14	43.87	42.87	43.24
6880	NYSE	HP	Thu, Sep 19, 2019	44.33	44.44	42.98	43.01
6879	NYSE	HP	Wed, Sep 18, 2019	43.26	44.44	43.02	43.58
6878	NYSE	HP	Tue, Sep 17, 2019	46.84	46.92	43.74	44.06
6877	NYSE	HP	Mon, Sep 16, 2019	44.31	47.45	43.77	47.40
6876	NYSE	HP	Fri, Sep 13, 2019	41.17	41.84	40.75	41.46
6875	NYSE	HP	Thu, Sep 12, 2019	40.81	41.63	40.01	40.76
6874	NYSE	HP	Wed, Sep 11, 2019	42.26	43.59	41.58	42.65
6873	NYSE	HP	Tue, Sep 10, 2019	42.26	43.24	41.84	42.16
6872	NYSE	HP	Mon, Sep 9, 2019	38.91	41.78	38.91	41.72
6871	NYSE	HP	Fri, Sep 6, 2019	37.37	38.84	36.78	38.43
6870	NYSE	HP	Thu, Sep 5, 2019	37.63	38.19	37.09	37.61
6869	NYSE	HP	Wed, Sep 4, 2019	37.25	37.61	36.69	37.09
6868	NYSE	HP	Tue, Sep 3, 2019	36.60	36.94	36.06	36.36
6867	NYSE	HP	Fri, Aug 30, 2019	37.47	38.34	37.34	37.59
6866	NYSE	HP	Thu, Aug 29, 2019	37.35	37.91	37.10	37.25
6865	NYSE	HP	Wed, Aug 28, 2019	36.83	37.38	36.48	36.82
6864	NYSE	HP	Tue, Aug 27, 2019	37.39	37.69	36.22	36.65
6863	NYSE	HP	Mon, Aug 26, 2019	37.58	37.91	36.99	37.08
6862	NYSE	HP	Fri, Aug 23, 2019	38.45	39.27	36.87	37.06
6861	NYSE	HP	Thu, Aug 22, 2019	39.57	40.19	39.00	39.04
6860	NYSE	HP	Wed, Aug 21, 2019	39.53	39.91	39.24	39.27
6859	NYSE	HP	Tue, Aug 20, 2019	39.64	39.73	38.65	38.96
6858	NYSE	HP	Mon, Aug 19, 2019	40.20	40.33	39.44	39.83
6857	NYSE	HP	Fri, Aug 16, 2019	39.33	39.70	39.06	39.41
6856	NYSE	HP	Thu, Aug 15, 2019	39.29	39.73	38.78	39.17
6855	NYSE	HP	Wed, Aug 14, 2019	39.50	40.20	39.07	39.41
6854	NYSE	HP	Tue, Aug 13, 2019	40.89	42.19	40.25	40.49
6853	NYSE	HP	Mon, Aug 12, 2019	42.35	42.49	41.09	41.28
6852	NYSE	HP	Fri, Aug 9, 2019	43.39	43.44	42.14	42.71
6851	NYSE	HP	Thu, Aug 8, 2019	43.91	44.10	43.14	43.25
6850	NYSE	HP	Wed, Aug 7, 2019	42.66	43.80	42.22	43.50
6849	NYSE	HP	Tue, Aug 6, 2019	43.93	44.24	41.67	43.84
6848	NYSE	HP	Mon, Aug 5, 2019	45.06	45.17	43.49	43.73
6847	NYSE	HP	Fri, Aug 2, 2019	46.99	47.33	45.70	46.13
6846	NYSE	HP	Thu, Aug 1, 2019	48.81	48.81	46.00	46.91
6845	NYSE	HP	Wed, Jul 31, 2019	49.33	50.34	48.75	49.68
6844	NYSE	HP	Tue, Jul 30, 2019	47.29	49.65	47.29	49.41
6843	NYSE	HP	Mon, Jul 29, 2019	48.11	48.60	47.66	47.72
6842	NYSE	HP	Fri, Jul 26, 2019	49.03	49.51	47.61	48.06
6841	NYSE	HP	Thu, Jul 25, 2019	49.50	49.64	47.02	48.99
6840	NYSE	HP	Wed, Jul 24, 2019	50.37	51.26	50.18	50.90
6839	NYSE	HP	Tue, Jul 23, 2019	51.00	51.13	49.25	50.26
6838	NYSE	HP	Mon, Jul 22, 2019	51.48	52.17	50.20	50.86
6837	NYSE	HP	Fri, Jul 19, 2019	50.68	51.35	50.24	51.28
6836	NYSE	HP	Thu, Jul 18, 2019	49.81	50.82	49.57	50.62
6835	NYSE	HP	Wed, Jul 17, 2019	50.57	50.73	49.98	50.04
6834	NYSE	HP	Tue, Jul 16, 2019	51.19	52.02	50.18	50.59
6833	NYSE	HP	Mon, Jul 15, 2019	52.32	52.48	51.22	51.29
6832	NYSE	HP	Fri, Jul 12, 2019	51.90	53.06	51.73	52.15
6831	NYSE	HP	Thu, Jul 11, 2019	51.77	52.20	51.54	51.77
6830	NYSE	HP	Wed, Jul 10, 2019	51.19	51.99	51.01	51.83
6829	NYSE	HP	Tue, Jul 9, 2019	50.25	50.82	49.83	50.56
6828	NYSE	HP	Mon, Jul 8, 2019	49.78	51.07	49.54	50.60
6827	NYSE	HP	Fri, Jul 5, 2019	49.14	50.04	49.02	50.03
6826	NYSE	HP	Wed, Jul 3, 2019	49.41	49.50	48.75	49.32
6825	NYSE	HP	Tue, Jul 2, 2019	50.99	51.05	49.26	49.43
6824	NYSE	HP	Mon, Jul 1, 2019	51.75	52.40	50.96	51.42
6823	NYSE	HP	Fri, Jun 28, 2019	49.78	50.69	49.78	50.62
6822	NYSE	HP	Thu, Jun 27, 2019	49.76	50.42	49.48	49.74
6821	NYSE	HP	Wed, Jun 26, 2019	49.54	50.74	49.11	49.72
6820	NYSE	HP	Tue, Jun 25, 2019	49.62	49.94	48.72	48.81
6819	NYSE	HP	Mon, Jun 24, 2019	51.08	51.30	49.81	49.99
6818	NYSE	HP	Fri, Jun 21, 2019	51.23	52.36	50.98	51.11
6817	NYSE	HP	Thu, Jun 20, 2019	50.45	51.39	49.90	51.07
6816	NYSE	HP	Wed, Jun 19, 2019	49.29	49.80	48.52	49.13
6815	NYSE	HP	Tue, Jun 18, 2019	48.97	50.17	48.82	49.52
6814	NYSE	HP	Mon, Jun 17, 2019	48.10	49.29	48.10	48.70
6813	NYSE	HP	Fri, Jun 14, 2019	50.24	50.24	48.38	48.40
6812	NYSE	HP	Thu, Jun 13, 2019	50.45	50.93	49.40	50.25
6811	NYSE	HP	Wed, Jun 12, 2019	50.81	51.07	49.25	49.44
6810	NYSE	HP	Tue, Jun 11, 2019	51.29	51.85	50.62	51.34
6809	NYSE	HP	Mon, Jun 10, 2019	51.94	52.37	50.39	50.66
6808	NYSE	HP	Fri, Jun 7, 2019	51.67	52.39	50.62	51.89
6807	NYSE	HP	Thu, Jun 6, 2019	51.15	51.99	50.79	51.18
6806	NYSE	HP	Wed, Jun 5, 2019	50.70	51.43	49.44	51.00
6805	NYSE	HP	Tue, Jun 4, 2019	50.33	50.73	49.86	50.33
6804	NYSE	HP	Mon, Jun 3, 2019	49.10	50.16	48.65	49.79
6803	NYSE	HP	Fri, May 31, 2019	49.08	49.89	48.80	48.91
6802	NYSE	HP	Thu, May 30, 2019	50.98	51.83	49.91	50.18
6801	NYSE	HP	Wed, May 29, 2019	48.85	51.17	48.83	51.00
6800	NYSE	HP	Tue, May 28, 2019	50.66	50.66	49.13	49.24
6799	NYSE	HP	Fri, May 24, 2019	51.98	52.19	50.42	50.47
6798	NYSE	HP	Thu, May 23, 2019	52.79	52.86	50.98	51.23
6797	NYSE	HP	Wed, May 22, 2019	55.10	55.47	53.45	54.11
6796	NYSE	HP	Tue, May 21, 2019	55.26	56.18	55.10	55.53
6795	NYSE	HP	Mon, May 20, 2019	55.38	55.73	54.83	55.01
6794	NYSE	HP	Fri, May 17, 2019	57.39	57.66	55.04	55.48
6793	NYSE	HP	Thu, May 16, 2019	58.20	58.35	57.26	58.08
6792	NYSE	HP	Wed, May 15, 2019	57.97	58.78	57.25	57.93
6791	NYSE	HP	Tue, May 14, 2019	57.53	59.68	57.38	58.82
6790	NYSE	HP	Mon, May 13, 2019	57.03	57.24	56.00	56.88
6789	NYSE	HP	Fri, May 10, 2019	57.73	57.73	55.61	57.47
6788	NYSE	HP	Thu, May 9, 2019	56.58	58.46	56.53	57.73
6787	NYSE	HP	Wed, May 8, 2019	57.23	57.88	57.10	57.14
6786	NYSE	HP	Tue, May 7, 2019	56.70	57.17	56.16	57.13
6785	NYSE	HP	Mon, May 6, 2019	56.86	57.78	56.64	57.49
6784	NYSE	HP	Fri, May 3, 2019	57.43	57.93	57.09	57.55
6783	NYSE	HP	Thu, May 2, 2019	55.77	57.40	55.46	56.69
6782	NYSE	HP	Wed, May 1, 2019	58.25	58.79	56.19	56.24
6781	NYSE	HP	Tue, Apr 30, 2019	58.81	59.00	57.80	58.52
6780	NYSE	HP	Mon, Apr 29, 2019	58.71	58.89	57.70	58.42
6779	NYSE	HP	Fri, Apr 26, 2019	60.46	60.71	58.38	58.71
6778	NYSE	HP	Thu, Apr 25, 2019	62.83	64.10	60.45	61.44
6777	NYSE	HP	Wed, Apr 24, 2019	63.23	63.36	60.77	60.90
6776	NYSE	HP	Tue, Apr 23, 2019	64.42	64.58	62.78	63.01
6775	NYSE	HP	Mon, Apr 22, 2019	63.45	64.80	62.98	64.51
6774	NYSE	HP	Thu, Apr 18, 2019	62.29	62.85	61.95	62.52
6773	NYSE	HP	Wed, Apr 17, 2019	62.05	62.63	61.91	62.24
6772	NYSE	HP	Tue, Apr 16, 2019	60.72	61.87	60.31	61.83
6771	NYSE	HP	Mon, Apr 15, 2019	60.21	60.44	59.50	60.13
6770	NYSE	HP	Fri, Apr 12, 2019	60.19	60.73	59.49	60.32
6769	NYSE	HP	Thu, Apr 11, 2019	59.35	60.51	58.72	59.09
6768	NYSE	HP	Wed, Apr 10, 2019	58.53	59.84	58.32	59.48
6767	NYSE	HP	Tue, Apr 9, 2019	58.53	58.74	57.62	58.13
6766	NYSE	HP	Mon, Apr 8, 2019	58.72	59.54	58.09	58.70
6765	NYSE	HP	Fri, Apr 5, 2019	57.47	58.80	57.04	58.40
6764	NYSE	HP	Thu, Apr 4, 2019	56.17	57.46	55.63	57.08
6763	NYSE	HP	Wed, Apr 3, 2019	57.36	57.75	55.67	56.11
6762	NYSE	HP	Tue, Apr 2, 2019	57.53	57.87	56.77	57.00
6761	NYSE	HP	Mon, Apr 1, 2019	56.33	57.77	55.99	57.52
6760	NYSE	HP	Fri, Mar 29, 2019	57.54	57.72	55.42	55.56
6759	NYSE	HP	Thu, Mar 28, 2019	54.71	57.03	54.71	56.87
6758	NYSE	HP	Wed, Mar 27, 2019	55.44	56.08	54.49	55.11
6757	NYSE	HP	Tue, Mar 26, 2019	55.89	56.49	55.50	55.63
6756	NYSE	HP	Mon, Mar 25, 2019	54.10	55.16	53.72	54.98
6755	NYSE	HP	Fri, Mar 22, 2019	55.88	55.88	54.23	54.48
6754	NYSE	HP	Thu, Mar 21, 2019	56.33	56.77	55.88	56.51
6753	NYSE	HP	Wed, Mar 20, 2019	55.56	57.00	55.22	56.37
6752	NYSE	HP	Tue, Mar 19, 2019	56.56	57.10	55.31	55.60
6751	NYSE	HP	Mon, Mar 18, 2019	54.76	56.42	54.50	56.27
6750	NYSE	HP	Fri, Mar 15, 2019	53.81	54.90	53.74	54.55
6749	NYSE	HP	Thu, Mar 14, 2019	55.23	55.68	54.91	55.27
6748	NYSE	HP	Wed, Mar 13, 2019	55.82	56.36	54.65	55.18
6747	NYSE	HP	Tue, Mar 12, 2019	54.66	55.63	54.22	55.19
6746	NYSE	HP	Mon, Mar 11, 2019	53.21	54.52	53.04	54.27
6745	NYSE	HP	Fri, Mar 8, 2019	53.22	53.85	52.41	52.81
6744	NYSE	HP	Thu, Mar 7, 2019	54.38	54.66	53.56	54.56
6743	NYSE	HP	Wed, Mar 6, 2019	53.81	54.34	53.29	54.17
6742	NYSE	HP	Tue, Mar 5, 2019	54.35	54.42	53.56	54.04
6741	NYSE	HP	Mon, Mar 4, 2019	54.95	55.22	53.43	54.30
6740	NYSE	HP	Fri, Mar 1, 2019	54.45	54.96	54.07	54.95
6739	NYSE	HP	Thu, Feb 28, 2019	54.20	54.28	51.99	54.20
6738	NYSE	HP	Wed, Feb 27, 2019	54.10	55.05	53.80	54.15
6737	NYSE	HP	Tue, Feb 26, 2019	54.91	55.37	53.81	53.86
6736	NYSE	HP	Mon, Feb 25, 2019	54.50	55.27	54.43	54.86
6735	NYSE	HP	Fri, Feb 22, 2019	56.18	56.24	54.69	55.02
6734	NYSE	HP	Thu, Feb 21, 2019	56.95	56.95	55.20	55.56
6733	NYSE	HP	Wed, Feb 20, 2019	58.11	58.49	56.94	57.07
6732	NYSE	HP	Tue, Feb 19, 2019	56.91	58.44	56.91	58.05
6731	NYSE	HP	Fri, Feb 15, 2019	57.76	58.10	56.69	57.40
6730	NYSE	HP	Thu, Feb 14, 2019	56.33	57.33	56.00	56.98
6729	NYSE	HP	Wed, Feb 13, 2019	56.44	57.49	56.35	56.50
6728	NYSE	HP	Tue, Feb 12, 2019	56.70	57.31	55.91	56.05
6727	NYSE	HP	Mon, Feb 11, 2019	54.90	55.81	54.62	55.68
6726	NYSE	HP	Fri, Feb 8, 2019	55.49	55.83	54.51	55.44
6725	NYSE	HP	Thu, Feb 7, 2019	56.30	56.47	54.73	55.75
6724	NYSE	HP	Wed, Feb 6, 2019	56.15	57.21	56.05	56.42
6723	NYSE	HP	Tue, Feb 5, 2019	57.10	57.49	56.28	56.47
6722	NYSE	HP	Mon, Feb 4, 2019	56.00	57.31	55.80	57.10
6721	NYSE	HP	Fri, Feb 1, 2019	56.28	56.97	55.52	56.55
6720	NYSE	HP	Thu, Jan 31, 2019	58.00	58.28	55.26	55.99
6719	NYSE	HP	Wed, Jan 30, 2019	54.67	57.52	52.91	56.83
6718	NYSE	HP	Tue, Jan 29, 2019	53.44	54.83	53.32	53.86
6717	NYSE	HP	Mon, Jan 28, 2019	52.41	52.75	51.59	52.41
6716	NYSE	HP	Fri, Jan 25, 2019	53.05	53.74	52.45	53.42
6715	NYSE	HP	Thu, Jan 24, 2019	50.62	52.86	50.62	52.57
6714	NYSE	HP	Wed, Jan 23, 2019	52.20	52.24	50.00	50.68
6713	NYSE	HP	Tue, Jan 22, 2019	53.31	53.31	51.84	52.01
6712	NYSE	HP	Fri, Jan 18, 2019	54.38	54.53	53.55	54.14
6711	NYSE	HP	Thu, Jan 17, 2019	52.02	53.85	51.77	53.58
6710	NYSE	HP	Wed, Jan 16, 2019	53.06	53.60	52.83	52.90
6709	NYSE	HP	Tue, Jan 15, 2019	54.10	54.26	52.90	53.39
6708	NYSE	HP	Mon, Jan 14, 2019	52.99	53.61	52.80	53.23
6707	NYSE	HP	Fri, Jan 11, 2019	53.26	53.58	52.52	53.43
6706	NYSE	HP	Thu, Jan 10, 2019	52.83	54.63	52.68	53.97
6705	NYSE	HP	Wed, Jan 9, 2019	51.90	53.85	51.15	53.51
6704	NYSE	HP	Tue, Jan 8, 2019	51.69	51.72	50.77	51.00
6703	NYSE	HP	Mon, Jan 7, 2019	49.22	50.89	48.90	50.67
6702	NYSE	HP	Fri, Jan 4, 2019	48.95	49.43	47.14	49.00
6701	NYSE	HP	Thu, Jan 3, 2019	48.10	48.78	46.09	48.06
6700	NYSE	HP	Wed, Jan 2, 2019	47.17	49.00	46.05	48.05
6699	NYSE	HP	Mon, Dec 31, 2018	47.91	48.26	47.07	47.94
6698	NYSE	HP	Fri, Dec 28, 2018	48.08	48.49	46.90	47.62
6697	NYSE	HP	Thu, Dec 27, 2018	46.73	47.74	45.80	47.73
6696	NYSE	HP	Wed, Dec 26, 2018	45.90	47.97	44.56	47.94
6695	NYSE	HP	Mon, Dec 24, 2018	45.44	46.32	44.76	44.95
6694	NYSE	HP	Fri, Dec 21, 2018	46.68	47.99	45.90	46.17
6693	NYSE	HP	Thu, Dec 20, 2018	49.82	50.27	46.55	47.16
6692	NYSE	HP	Wed, Dec 19, 2018	54.67	54.75	50.62	50.77
6691	NYSE	HP	Tue, Dec 18, 2018	56.35	56.35	53.66	54.45
6690	NYSE	HP	Mon, Dec 17, 2018	58.42	58.86	56.10	56.37
6689	NYSE	HP	Fri, Dec 14, 2018	60.20	60.91	58.18	58.48
6688	NYSE	HP	Thu, Dec 13, 2018	61.58	62.21	60.22	60.80
6687	NYSE	HP	Wed, Dec 12, 2018	60.83	63.12	60.83	61.94
6686	NYSE	HP	Tue, Dec 11, 2018	60.95	61.25	59.40	60.00
6685	NYSE	HP	Mon, Dec 10, 2018	59.96	60.38	58.21	59.20
6684	NYSE	HP	Fri, Dec 7, 2018	62.15	62.98	60.39	60.74
6683	NYSE	HP	Thu, Dec 6, 2018	59.00	60.17	58.08	60.16
6682	NYSE	HP	Tue, Dec 4, 2018	62.20	62.56	60.30	60.59
6681	NYSE	HP	Mon, Dec 3, 2018	62.94	63.53	61.27	62.29
6680	NYSE	HP	Fri, Nov 30, 2018	60.40	60.65	58.97	60.60
6679	NYSE	HP	Thu, Nov 29, 2018	60.99	61.67	60.31	61.15
6678	NYSE	HP	Wed, Nov 28, 2018	60.03	60.75	58.59	60.72
6677	NYSE	HP	Tue, Nov 27, 2018	60.03	61.36	59.47	59.77
6676	NYSE	HP	Mon, Nov 26, 2018	59.78	60.81	59.39	60.26
6675	NYSE	HP	Fri, Nov 23, 2018	57.80	59.13	57.24	58.77
6674	NYSE	HP	Wed, Nov 21, 2018	61.04	61.15	59.45	60.09
6673	NYSE	HP	Tue, Nov 20, 2018	63.23	64.03	60.03	60.79
6672	NYSE	HP	Mon, Nov 19, 2018	63.15	64.75	62.70	64.36
6671	NYSE	HP	Fri, Nov 16, 2018	60.72	62.97	60.44	62.59
6670	NYSE	HP	Thu, Nov 15, 2018	57.91	60.20	57.88	60.04
6669	NYSE	HP	Wed, Nov 14, 2018	59.52	59.94	57.58	58.30
6668	NYSE	HP	Tue, Nov 13, 2018	60.40	60.97	58.10	58.18
6667	NYSE	HP	Mon, Nov 12, 2018	63.46	63.60	60.44	60.54
6666	NYSE	HP	Fri, Nov 9, 2018	61.10	62.94	60.54	62.59
6665	NYSE	HP	Thu, Nov 8, 2018	64.66	64.71	61.92	62.37
6664	NYSE	HP	Wed, Nov 7, 2018	65.18	66.33	64.56	65.00
6663	NYSE	HP	Tue, Nov 6, 2018	63.92	64.77	62.89	64.18
6662	NYSE	HP	Mon, Nov 5, 2018	61.93	63.80	61.55	63.80
6661	NYSE	HP	Fri, Nov 2, 2018	62.70	63.28	60.70	60.95
6660	NYSE	HP	Thu, Nov 1, 2018	62.65	62.89	61.10	62.19
6659	NYSE	HP	Wed, Oct 31, 2018	62.32	63.56	62.15	62.29
6658	NYSE	HP	Tue, Oct 30, 2018	60.65	62.06	60.13	61.93
6657	NYSE	HP	Mon, Oct 29, 2018	63.96	63.96	60.35	60.97
6656	NYSE	HP	Fri, Oct 26, 2018	61.89	64.05	61.46	62.67
6655	NYSE	HP	Thu, Oct 25, 2018	61.54	63.33	60.78	62.77
6654	NYSE	HP	Wed, Oct 24, 2018	63.61	63.77	60.34	60.39
6653	NYSE	HP	Tue, Oct 23, 2018	63.57	63.57	62.04	62.88
6652	NYSE	HP	Mon, Oct 22, 2018	66.07	66.25	65.17	65.39
6651	NYSE	HP	Fri, Oct 19, 2018	66.70	67.92	66.09	66.15
6650	NYSE	HP	Thu, Oct 18, 2018	67.00	68.05	66.03	66.41
6649	NYSE	HP	Wed, Oct 17, 2018	68.70	69.13	67.46	68.05
6648	NYSE	HP	Tue, Oct 16, 2018	69.72	69.81	68.80	69.19
6647	NYSE	HP	Mon, Oct 15, 2018	69.63	70.21	68.90	69.20
6646	NYSE	HP	Fri, Oct 12, 2018	69.82	70.06	68.33	69.41
6645	NYSE	HP	Thu, Oct 11, 2018	68.98	69.56	67.50	68.24
6644	NYSE	HP	Wed, Oct 10, 2018	72.79	72.89	69.19	69.25
6643	NYSE	HP	Tue, Oct 9, 2018	72.41	73.74	71.99	72.94
6642	NYSE	HP	Mon, Oct 8, 2018	71.11	72.28	70.41	71.92
6641	NYSE	HP	Fri, Oct 5, 2018	71.84	72.83	71.39	71.93
6640	NYSE	HP	Thu, Oct 4, 2018	71.00	72.53	70.80	71.32
6639	NYSE	HP	Wed, Oct 3, 2018	70.17	71.81	69.70	71.61
6638	NYSE	HP	Tue, Oct 2, 2018	70.01	70.65	69.57	69.99
6637	NYSE	HP	Mon, Oct 1, 2018	69.00	70.51	68.57	70.08
6636	NYSE	HP	Fri, Sep 28, 2018	68.78	70.78	68.69	68.77
6635	NYSE	HP	Thu, Sep 27, 2018	69.26	69.52	68.69	69.08
6634	NYSE	HP	Wed, Sep 26, 2018	68.06	69.20	67.70	68.55
6633	NYSE	HP	Tue, Sep 25, 2018	69.04	69.82	68.52	68.68
6632	NYSE	HP	Mon, Sep 24, 2018	68.34	68.97	67.24	67.62
6631	NYSE	HP	Fri, Sep 21, 2018	67.45	67.86	66.90	67.28
6630	NYSE	HP	Thu, Sep 20, 2018	67.35	67.86	66.63	66.98
6629	NYSE	HP	Wed, Sep 19, 2018	65.80	67.00	65.80	66.03
6628	NYSE	HP	Tue, Sep 18, 2018	65.78	66.28	65.23	65.87
6627	NYSE	HP	Mon, Sep 17, 2018	65.60	66.27	64.73	65.10
6626	NYSE	HP	Fri, Sep 14, 2018	65.22	65.67	64.27	65.31
6625	NYSE	HP	Thu, Sep 13, 2018	65.42	65.68	64.36	64.75
6624	NYSE	HP	Wed, Sep 12, 2018	65.66	66.76	65.46	65.81
6623	NYSE	HP	Tue, Sep 11, 2018	63.41	64.82	63.35	64.62
6622	NYSE	HP	Mon, Sep 10, 2018	63.10	63.87	62.95	63.35
6621	NYSE	HP	Fri, Sep 7, 2018	62.13	62.90	61.58	62.78
6620	NYSE	HP	Thu, Sep 6, 2018	64.48	64.87	62.90	62.90
6619	NYSE	HP	Wed, Sep 5, 2018	65.49	65.49	63.82	64.53
6618	NYSE	HP	Tue, Sep 4, 2018	65.73	65.88	64.54	65.85
6617	NYSE	HP	Fri, Aug 31, 2018	66.12	66.23	64.92	65.57
6616	NYSE	HP	Thu, Aug 30, 2018	66.18	66.90	65.58	66.45
6615	NYSE	HP	Wed, Aug 29, 2018	65.85	66.31	65.48	66.13
6614	NYSE	HP	Tue, Aug 28, 2018	66.64	66.99	65.56	65.74
6613	NYSE	HP	Mon, Aug 27, 2018	65.92	67.01	65.65	66.34
6612	NYSE	HP	Fri, Aug 24, 2018	65.88	66.17	65.46	65.83
6611	NYSE	HP	Thu, Aug 23, 2018	65.06	65.66	64.78	65.19
6610	NYSE	HP	Wed, Aug 22, 2018	65.22	66.02	64.70	65.41
6609	NYSE	HP	Tue, Aug 21, 2018	63.90	65.13	63.90	64.35
6608	NYSE	HP	Mon, Aug 20, 2018	62.51	63.43	62.47	63.05
6607	NYSE	HP	Fri, Aug 17, 2018	61.45	62.91	61.28	62.51
6606	NYSE	HP	Thu, Aug 16, 2018	61.61	62.16	61.09	61.24
6605	NYSE	HP	Wed, Aug 15, 2018	62.85	63.64	60.20	61.21
6604	NYSE	HP	Tue, Aug 14, 2018	62.91	64.06	62.91	63.56
6603	NYSE	HP	Mon, Aug 13, 2018	62.40	62.87	61.96	62.14
6602	NYSE	HP	Fri, Aug 10, 2018	60.74	62.70	60.43	62.62
6601	NYSE	HP	Thu, Aug 9, 2018	61.70	61.88	59.51	60.50
6600	NYSE	HP	Wed, Aug 8, 2018	61.60	61.99	60.97	61.75
6599	NYSE	HP	Tue, Aug 7, 2018	62.14	62.18	61.46	61.99
6598	NYSE	HP	Mon, Aug 6, 2018	61.49	61.89	61.13	61.21
6597	NYSE	HP	Fri, Aug 3, 2018	61.14	62.40	61.14	61.30
6596	NYSE	HP	Thu, Aug 2, 2018	60.81	61.77	60.74	61.10
6595	NYSE	HP	Wed, Aug 1, 2018	60.69	61.81	60.21	61.76
6594	NYSE	HP	Tue, Jul 31, 2018	62.58	62.73	60.36	61.35
6593	NYSE	HP	Mon, Jul 30, 2018	62.37	64.32	62.05	62.99
6592	NYSE	HP	Fri, Jul 27, 2018	59.65	61.95	59.62	60.83
6591	NYSE	HP	Thu, Jul 26, 2018	58.61	61.06	57.83	59.79
6590	NYSE	HP	Wed, Jul 25, 2018	59.28	59.34	57.60	58.82
6589	NYSE	HP	Tue, Jul 24, 2018	59.46	59.58	58.71	59.21
6588	NYSE	HP	Mon, Jul 23, 2018	59.68	59.68	58.05	58.90
6587	NYSE	HP	Fri, Jul 20, 2018	59.49	59.86	58.85	59.40
6586	NYSE	HP	Thu, Jul 19, 2018	60.23	60.76	59.32	59.59
6585	NYSE	HP	Wed, Jul 18, 2018	61.66	61.72	60.18	60.75
6584	NYSE	HP	Tue, Jul 17, 2018	62.20	62.55	61.83	62.13
6583	NYSE	HP	Mon, Jul 16, 2018	63.33	63.61	61.86	62.55
6582	NYSE	HP	Fri, Jul 13, 2018	64.09	64.90	63.69	64.50
6581	NYSE	HP	Thu, Jul 12, 2018	66.28	66.45	64.02	64.13
6580	NYSE	HP	Wed, Jul 11, 2018	66.29	67.81	65.26	65.66
6579	NYSE	HP	Tue, Jul 10, 2018	67.60	68.40	66.72	67.22
6578	NYSE	HP	Mon, Jul 9, 2018	65.84	67.34	65.84	66.79
6577	NYSE	HP	Fri, Jul 6, 2018	63.30	65.67	62.93	65.46
6576	NYSE	HP	Thu, Jul 5, 2018	64.22	64.36	63.21	63.73
6575	NYSE	HP	Tue, Jul 3, 2018	64.01	64.95	63.50	63.93
6574	NYSE	HP	Mon, Jul 2, 2018	63.36	63.37	61.92	62.71
6573	NYSE	HP	Fri, Jun 29, 2018	64.71	65.41	63.63	63.76
6572	NYSE	HP	Thu, Jun 28, 2018	64.61	65.27	64.09	65.05
6571	NYSE	HP	Wed, Jun 27, 2018	63.83	65.90	63.83	64.57
6570	NYSE	HP	Tue, Jun 26, 2018	62.00	63.21	61.57	63.01
6569	NYSE	HP	Mon, Jun 25, 2018	63.71	63.78	61.35	61.85
6568	NYSE	HP	Fri, Jun 22, 2018	65.92	66.85	63.42	63.70
6567	NYSE	HP	Thu, Jun 21, 2018	63.98	64.27	62.82	63.14
6566	NYSE	HP	Wed, Jun 20, 2018	64.57	64.76	63.70	64.60
6565	NYSE	HP	Tue, Jun 19, 2018	63.25	65.30	63.00	64.04
6564	NYSE	HP	Mon, Jun 18, 2018	63.18	64.57	63.18	63.87
6563	NYSE	HP	Fri, Jun 15, 2018	64.31	64.55	62.75	63.21
6562	NYSE	HP	Thu, Jun 14, 2018	65.91	65.91	64.85	64.97
6561	NYSE	HP	Wed, Jun 13, 2018	65.37	65.89	65.12	65.43
6560	NYSE	HP	Tue, Jun 12, 2018	65.67	65.94	64.94	65.61
6559	NYSE	HP	Mon, Jun 11, 2018	65.00	65.95	64.77	65.61
6558	NYSE	HP	Fri, Jun 8, 2018	66.62	66.91	64.90	65.38
6557	NYSE	HP	Thu, Jun 7, 2018	64.78	67.00	64.47	66.61
6556	NYSE	HP	Wed, Jun 6, 2018	63.91	64.47	63.12	64.24
6555	NYSE	HP	Tue, Jun 5, 2018	63.24	64.27	62.74	63.66
6554	NYSE	HP	Mon, Jun 4, 2018	65.30	65.32	62.69	63.20
6553	NYSE	HP	Fri, Jun 1, 2018	66.76	66.76	64.29	64.97
6552	NYSE	HP	Thu, May 31, 2018	66.56	67.76	66.02	66.38
6551	NYSE	HP	Wed, May 30, 2018	67.11	68.45	66.95	67.26
6550	NYSE	HP	Tue, May 29, 2018	65.75	66.56	65.51	66.32
6549	NYSE	HP	Fri, May 25, 2018	68.07	68.07	65.53	66.56
6548	NYSE	HP	Thu, May 24, 2018	69.63	70.28	69.16	69.83
6547	NYSE	HP	Wed, May 23, 2018	70.22	71.38	69.57	70.99
6546	NYSE	HP	Tue, May 22, 2018	72.42	72.98	70.34	70.72
6545	NYSE	HP	Mon, May 21, 2018	72.50	73.19	72.09	72.61
6544	NYSE	HP	Fri, May 18, 2018	73.35	73.54	71.71	71.99
6543	NYSE	HP	Thu, May 17, 2018	72.48	73.87	72.43	73.31
6542	NYSE	HP	Wed, May 16, 2018	71.64	73.44	71.52	72.04
6541	NYSE	HP	Tue, May 15, 2018	69.62	71.51	68.94	71.46
6540	NYSE	HP	Mon, May 14, 2018	69.19	69.97	69.11	69.68
6539	NYSE	HP	Fri, May 11, 2018	69.39	69.53	68.59	68.85
6538	NYSE	HP	Thu, May 10, 2018	68.29	69.36	67.84	69.02
6537	NYSE	HP	Wed, May 9, 2018	69.90	70.58	67.97	68.12
6536	NYSE	HP	Tue, May 8, 2018	67.88	68.55	66.28	68.48
6535	NYSE	HP	Mon, May 7, 2018	70.38	70.94	68.39	68.67
6534	NYSE	HP	Fri, May 4, 2018	69.07	70.38	68.85	69.90
6533	NYSE	HP	Thu, May 3, 2018	68.83	69.35	67.72	69.14
6532	NYSE	HP	Wed, May 2, 2018	68.45	69.84	68.35	68.93
6531	NYSE	HP	Tue, May 1, 2018	68.80	69.29	68.06	68.90
6530	NYSE	HP	Mon, Apr 30, 2018	70.27	71.09	69.43	69.55
6529	NYSE	HP	Fri, Apr 27, 2018	71.55	71.55	69.88	70.37
6528	NYSE	HP	Thu, Apr 26, 2018	72.24	72.88	70.46	71.67
6527	NYSE	HP	Wed, Apr 25, 2018	71.29	72.34	70.35	72.13
6526	NYSE	HP	Tue, Apr 24, 2018	72.69	73.00	71.11	71.58
6525	NYSE	HP	Mon, Apr 23, 2018	71.94	72.52	71.25	72.41
6524	NYSE	HP	Fri, Apr 20, 2018	72.71	72.71	71.49	72.33
6523	NYSE	HP	Thu, Apr 19, 2018	73.78	73.90	72.06	73.00
6522	NYSE	HP	Wed, Apr 18, 2018	73.52	74.36	73.01	73.60
6521	NYSE	HP	Tue, Apr 17, 2018	72.46	72.88	71.88	72.38
6520	NYSE	HP	Mon, Apr 16, 2018	73.04	73.11	71.95	72.19
6519	NYSE	HP	Fri, Apr 13, 2018	72.77	74.07	72.47	73.05
6518	NYSE	HP	Thu, Apr 12, 2018	71.54	73.45	71.02	72.51
6517	NYSE	HP	Wed, Apr 11, 2018	70.27	72.15	69.89	71.51
6516	NYSE	HP	Tue, Apr 10, 2018	67.08	70.22	67.08	69.61
6515	NYSE	HP	Mon, Apr 9, 2018	65.63	66.85	65.28	65.90
6514	NYSE	HP	Fri, Apr 6, 2018	66.91	67.34	64.25	65.45
6513	NYSE	HP	Thu, Apr 5, 2018	66.72	68.18	66.53	67.43
6512	NYSE	HP	Wed, Apr 4, 2018	64.89	66.35	64.53	66.29
6511	NYSE	HP	Tue, Apr 3, 2018	65.11	66.55	64.15	66.42
6510	NYSE	HP	Mon, Apr 2, 2018	65.80	66.53	63.51	64.59
6509	NYSE	HP	Thu, Mar 29, 2018	64.94	66.81	64.94	66.56
6508	NYSE	HP	Wed, Mar 28, 2018	66.47	66.73	64.41	64.58
6507	NYSE	HP	Tue, Mar 27, 2018	68.00	68.26	66.09	66.48
6506	NYSE	HP	Mon, Mar 26, 2018	67.34	67.96	66.68	67.72
6505	NYSE	HP	Fri, Mar 23, 2018	66.97	68.17	66.33	66.46
6504	NYSE	HP	Thu, Mar 22, 2018	67.71	68.19	66.29	66.35
6503	NYSE	HP	Wed, Mar 21, 2018	65.89	69.19	65.49	68.88
6502	NYSE	HP	Tue, Mar 20, 2018	65.10	65.96	64.97	65.31
6501	NYSE	HP	Mon, Mar 19, 2018	64.58	64.89	63.82	64.68
6500	NYSE	HP	Fri, Mar 16, 2018	62.65	64.67	62.38	64.56
6499	NYSE	HP	Thu, Mar 15, 2018	64.69	65.05	62.33	62.64
6498	NYSE	HP	Wed, Mar 14, 2018	65.05	65.18	64.23	64.61
6497	NYSE	HP	Tue, Mar 13, 2018	66.11	66.29	64.26	64.63
6496	NYSE	HP	Mon, Mar 12, 2018	66.59	67.00	65.42	65.81
6495	NYSE	HP	Fri, Mar 9, 2018	66.49	68.06	66.02	66.89
6494	NYSE	HP	Thu, Mar 8, 2018	65.25	65.31	63.82	65.02
6493	NYSE	HP	Wed, Mar 7, 2018	65.69	66.59	64.37	65.12
6492	NYSE	HP	Tue, Mar 6, 2018	67.07	67.26	65.22	66.56
6491	NYSE	HP	Mon, Mar 5, 2018	66.08	67.30	65.51	66.61
6490	NYSE	HP	Fri, Mar 2, 2018	64.50	67.04	63.44	66.79
6489	NYSE	HP	Thu, Mar 1, 2018	64.43	65.81	64.15	65.18
6488	NYSE	HP	Wed, Feb 28, 2018	66.85	66.99	64.54	64.55
6487	NYSE	HP	Tue, Feb 27, 2018	67.27	68.35	66.39	66.53
6486	NYSE	HP	Mon, Feb 26, 2018	67.35	67.59	66.29	67.43
6485	NYSE	HP	Fri, Feb 23, 2018	65.70	67.05	65.49	66.86
6484	NYSE	HP	Thu, Feb 22, 2018	65.24	67.09	65.18	65.39
6483	NYSE	HP	Wed, Feb 21, 2018	64.22	65.80	64.03	64.46
6482	NYSE	HP	Tue, Feb 20, 2018	65.61	66.25	64.20	64.51
6481	NYSE	HP	Fri, Feb 16, 2018	65.28	66.30	65.14	65.46
6480	NYSE	HP	Thu, Feb 15, 2018	65.87	66.12	64.06	65.73
6479	NYSE	HP	Wed, Feb 14, 2018	62.88	66.89	62.28	66.12
6478	NYSE	HP	Tue, Feb 13, 2018	64.13	64.54	63.42	63.73
6477	NYSE	HP	Mon, Feb 12, 2018	64.55	65.65	63.80	64.64
6476	NYSE	HP	Fri, Feb 9, 2018	64.85	65.19	61.30	63.62
6475	NYSE	HP	Thu, Feb 8, 2018	67.53	68.00	64.86	64.17
6474	NYSE	HP	Wed, Feb 7, 2018	68.71	70.28	67.03	67.47
6473	NYSE	HP	Tue, Feb 6, 2018	66.64	69.21	66.29	68.69
6472	NYSE	HP	Mon, Feb 5, 2018	69.17	70.65	68.15	68.29
6471	NYSE	HP	Fri, Feb 2, 2018	72.32	72.43	70.03	70.11
6470	NYSE	HP	Thu, Feb 1, 2018	72.40	73.63	71.96	72.95
6469	NYSE	HP	Wed, Jan 31, 2018	72.79	73.45	71.59	72.03
6468	NYSE	HP	Tue, Jan 30, 2018	73.61	73.92	71.60	72.71
6467	NYSE	HP	Mon, Jan 29, 2018	73.43	75.02	72.47	74.33
6466	NYSE	HP	Fri, Jan 26, 2018	74.25	74.43	72.73	74.09
6465	NYSE	HP	Thu, Jan 25, 2018	72.63	74.12	71.02	73.69
6464	NYSE	HP	Wed, Jan 24, 2018	71.88	72.29	69.39	71.38
6463	NYSE	HP	Tue, Jan 23, 2018	71.10	72.07	70.45	71.57
6462	NYSE	HP	Mon, Jan 22, 2018	71.13	71.34	70.38	71.12
6461	NYSE	HP	Fri, Jan 19, 2018	69.29	71.35	67.94	71.13
6460	NYSE	HP	Thu, Jan 18, 2018	70.69	71.14	70.02	70.03
6459	NYSE	HP	Wed, Jan 17, 2018	70.00	71.64	69.86	70.63
6458	NYSE	HP	Tue, Jan 16, 2018	70.54	71.29	69.64	69.73
6457	NYSE	HP	Fri, Jan 12, 2018	69.32	70.37	69.10	70.26
6456	NYSE	HP	Thu, Jan 11, 2018	68.58	71.05	68.39	70.04
6455	NYSE	HP	Wed, Jan 10, 2018	68.25	69.00	67.96	68.27
6454	NYSE	HP	Tue, Jan 9, 2018	68.87	69.43	68.16	68.21
6453	NYSE	HP	Mon, Jan 8, 2018	66.56	68.73	66.50	68.57
6452	NYSE	HP	Fri, Jan 5, 2018	66.34	67.29	66.01	66.70
6451	NYSE	HP	Thu, Jan 4, 2018	66.12	66.94	65.52	66.40
6450	NYSE	HP	Wed, Jan 3, 2018	65.65	66.44	65.19	65.65
6449	NYSE	HP	Tue, Jan 2, 2018	65.17	66.08	64.45	65.35
6448	NYSE	HP	Fri, Dec 29, 2017	65.03	65.07	63.83	64.64
6447	NYSE	HP	Thu, Dec 28, 2017	65.15	65.40	64.52	64.82
6446	NYSE	HP	Wed, Dec 27, 2017	65.55	65.55	64.40	64.97
6445	NYSE	HP	Tue, Dec 26, 2017	64.75	65.77	64.22	65.61
6444	NYSE	HP	Fri, Dec 22, 2017	63.52	65.35	63.47	64.32
6443	NYSE	HP	Thu, Dec 21, 2017	61.37	64.53	61.33	63.63
6442	NYSE	HP	Wed, Dec 20, 2017	59.91	61.37	59.24	61.17
6441	NYSE	HP	Tue, Dec 19, 2017	58.19	59.63	57.86	59.60
6440	NYSE	HP	Mon, Dec 18, 2017	58.32	58.84	57.95	57.99
6439	NYSE	HP	Fri, Dec 15, 2017	57.51	59.20	57.06	57.78
6438	NYSE	HP	Thu, Dec 14, 2017	57.35	58.09	56.72	56.78
6437	NYSE	HP	Wed, Dec 13, 2017	59.03	59.43	57.62	57.92
6436	NYSE	HP	Tue, Dec 12, 2017	58.84	59.48	58.41	58.81
6435	NYSE	HP	Mon, Dec 11, 2017	58.27	58.78	57.82	58.44
6434	NYSE	HP	Fri, Dec 8, 2017	57.96	58.50	57.79	58.01
6433	NYSE	HP	Thu, Dec 7, 2017	56.57	57.25	56.31	58.06
6432	NYSE	HP	Wed, Dec 6, 2017	57.47	57.47	54.00	56.47
6431	NYSE	HP	Tue, Dec 5, 2017	58.57	59.13	57.58	57.84
6430	NYSE	HP	Mon, Dec 4, 2017	59.56	60.03	58.42	58.43
6429	NYSE	HP	Fri, Dec 1, 2017	59.28	60.07	58.18	59.56
6428	NYSE	HP	Thu, Nov 30, 2017	57.63	59.10	57.44	58.58
6427	NYSE	HP	Wed, Nov 29, 2017	56.71	57.69	56.37	57.04
6426	NYSE	HP	Tue, Nov 28, 2017	55.86	56.64	55.33	56.47
6425	NYSE	HP	Mon, Nov 27, 2017	55.73	55.91	55.04	55.56
6424	NYSE	HP	Fri, Nov 24, 2017	56.96	57.00	55.99	56.02
6423	NYSE	HP	Wed, Nov 22, 2017	56.65	57.22	56.35	56.61
6422	NYSE	HP	Tue, Nov 21, 2017	55.97	56.49	55.31	55.84
6421	NYSE	HP	Mon, Nov 20, 2017	55.37	55.88	54.98	55.55
6420	NYSE	HP	Fri, Nov 17, 2017	55.17	56.00	54.91	55.68
6419	NYSE	HP	Thu, Nov 16, 2017	53.62	55.63	52.89	54.37
6418	NYSE	HP	Wed, Nov 15, 2017	53.62	53.95	52.53	53.73
6417	NYSE	HP	Tue, Nov 14, 2017	55.99	56.41	54.28	54.38
6416	NYSE	HP	Mon, Nov 13, 2017	57.95	58.04	56.26	56.38
6415	NYSE	HP	Fri, Nov 10, 2017	58.85	59.34	58.12	58.15
6414	NYSE	HP	Thu, Nov 9, 2017	58.76	59.60	58.39	58.83
6413	NYSE	HP	Wed, Nov 8, 2017	58.50	59.46	58.22	59.10
6412	NYSE	HP	Tue, Nov 7, 2017	58.08	58.67	57.74	58.46
6411	NYSE	HP	Mon, Nov 6, 2017	55.54	58.54	55.41	58.30
6410	NYSE	HP	Fri, Nov 3, 2017	54.68	55.57	54.48	54.91
6409	NYSE	HP	Thu, Nov 2, 2017	54.68	55.14	54.20	54.88
6408	NYSE	HP	Wed, Nov 1, 2017	55.00	55.45	53.83	54.59
6407	NYSE	HP	Tue, Oct 31, 2017	53.74	54.53	52.92	54.31
6406	NYSE	HP	Mon, Oct 30, 2017	52.80	54.16	52.71	53.82
6405	NYSE	HP	Fri, Oct 27, 2017	51.67	52.63	51.28	52.61
6404	NYSE	HP	Thu, Oct 26, 2017	51.52	52.36	51.01	51.93
6403	NYSE	HP	Wed, Oct 25, 2017	52.34	52.65	51.02	51.31
6402	NYSE	HP	Tue, Oct 24, 2017	52.42	53.35	52.21	52.45
6401	NYSE	HP	Mon, Oct 23, 2017	52.11	52.88	51.97	52.04
6400	NYSE	HP	Fri, Oct 20, 2017	51.24	52.00	50.71	52.00
6399	NYSE	HP	Thu, Oct 19, 2017	50.73	51.99	50.64	50.94
6398	NYSE	HP	Wed, Oct 18, 2017	52.41	52.72	51.10	51.20
6397	NYSE	HP	Tue, Oct 17, 2017	52.47	52.73	52.03	52.25
6396	NYSE	HP	Mon, Oct 16, 2017	52.68	52.89	52.34	52.53
6395	NYSE	HP	Fri, Oct 13, 2017	51.67	52.87	51.48	52.20
6394	NYSE	HP	Thu, Oct 12, 2017	51.61	51.66	50.30	51.03
6393	NYSE	HP	Wed, Oct 11, 2017	52.67	53.09	51.68	52.28
6392	NYSE	HP	Tue, Oct 10, 2017	52.75	53.64	52.68	52.76
6391	NYSE	HP	Mon, Oct 9, 2017	51.82	52.38	51.49	51.93
6390	NYSE	HP	Fri, Oct 6, 2017	51.22	51.67	51.06	51.53
6389	NYSE	HP	Thu, Oct 5, 2017	51.39	52.40	51.14	52.17
6388	NYSE	HP	Wed, Oct 4, 2017	50.01	51.18	49.69	51.14
6387	NYSE	HP	Tue, Oct 3, 2017	51.15	51.22	50.00	50.02
6386	NYSE	HP	Mon, Oct 2, 2017	51.26	51.47	50.64	51.26
6385	NYSE	HP	Fri, Sep 29, 2017	52.42	52.42	51.54	52.11
6384	NYSE	HP	Thu, Sep 28, 2017	53.30	53.74	51.84	52.41
6383	NYSE	HP	Wed, Sep 27, 2017	52.98	53.26	52.74	53.20
6382	NYSE	HP	Tue, Sep 26, 2017	52.67	52.99	52.18	52.93
6381	NYSE	HP	Mon, Sep 25, 2017	51.60	53.18	51.46	52.94
6380	NYSE	HP	Fri, Sep 22, 2017	50.17	51.35	50.06	51.01
6379	NYSE	HP	Thu, Sep 21, 2017	50.50	50.62	49.51	50.43
6378	NYSE	HP	Wed, Sep 20, 2017	49.38	50.70	49.27	50.55
6377	NYSE	HP	Tue, Sep 19, 2017	50.45	50.45	48.88	49.06
6376	NYSE	HP	Mon, Sep 18, 2017	49.95	50.58	49.45	50.17
6375	NYSE	HP	Fri, Sep 15, 2017	49.91	50.22	49.52	50.19
6374	NYSE	HP	Thu, Sep 14, 2017	49.63	50.20	49.40	49.78
6373	NYSE	HP	Wed, Sep 13, 2017	48.08	49.50	48.08	49.29
6372	NYSE	HP	Tue, Sep 12, 2017	47.06	48.28	46.69	48.05
6371	NYSE	HP	Mon, Sep 11, 2017	45.71	47.13	45.30	47.06
6370	NYSE	HP	Fri, Sep 8, 2017	45.97	46.02	45.32	45.48
6369	NYSE	HP	Thu, Sep 7, 2017	46.35	46.61	45.58	46.04
6368	NYSE	HP	Wed, Sep 6, 2017	44.15	46.59	43.99	46.35
6367	NYSE	HP	Tue, Sep 5, 2017	43.46	44.33	43.22	43.77
6366	NYSE	HP	Fri, Sep 1, 2017	42.53	43.19	42.16	43.02
6365	NYSE	HP	Thu, Aug 31, 2017	42.90	42.90	42.30	42.34
6364	NYSE	HP	Wed, Aug 30, 2017	43.11	43.16	42.28	42.65
6363	NYSE	HP	Tue, Aug 29, 2017	43.27	43.41	42.66	43.13
6362	NYSE	HP	Mon, Aug 28, 2017	44.72	44.96	42.77	43.49
6361	NYSE	HP	Fri, Aug 25, 2017	44.44	45.18	44.42	44.78
6360	NYSE	HP	Thu, Aug 24, 2017	44.41	44.71	44.04	44.19
6359	NYSE	HP	Wed, Aug 23, 2017	43.62	44.69	43.07	44.52
6358	NYSE	HP	Tue, Aug 22, 2017	43.33	44.01	43.18	43.85
6357	NYSE	HP	Mon, Aug 21, 2017	43.57	44.15	43.23	43.25
6356	NYSE	HP	Fri, Aug 18, 2017	43.30	44.55	43.00	43.70
6355	NYSE	HP	Thu, Aug 17, 2017	43.67	43.91	43.14	43.15
6354	NYSE	HP	Wed, Aug 16, 2017	45.00	45.19	43.64	43.77
6353	NYSE	HP	Tue, Aug 15, 2017	46.00	46.04	45.06	44.88
6352	NYSE	HP	Mon, Aug 14, 2017	46.20	46.89	46.01	46.09
6351	NYSE	HP	Fri, Aug 11, 2017	46.13	47.17	46.00	46.18
6350	NYSE	HP	Thu, Aug 10, 2017	46.70	47.08	46.17	46.41
6349	NYSE	HP	Wed, Aug 9, 2017	46.96	47.00	46.06	46.48
6348	NYSE	HP	Tue, Aug 8, 2017	47.34	47.84	46.39	46.40
6347	NYSE	HP	Mon, Aug 7, 2017	49.05	49.23	47.25	47.43
6346	NYSE	HP	Fri, Aug 4, 2017	49.61	49.88	49.29	49.34
6345	NYSE	HP	Thu, Aug 3, 2017	49.29	50.16	48.98	49.54
6344	NYSE	HP	Wed, Aug 2, 2017	49.15	49.39	48.19	49.06
6343	NYSE	HP	Tue, Aug 1, 2017	50.51	50.57	48.62	49.20
6342	NYSE	HP	Mon, Jul 31, 2017	51.60	51.73	50.36	50.62
6341	NYSE	HP	Fri, Jul 28, 2017	51.70	53.74	51.05	51.82
6340	NYSE	HP	Thu, Jul 27, 2017	55.05	55.20	51.45	53.05
6339	NYSE	HP	Wed, Jul 26, 2017	56.66	56.84	54.92	55.07
6338	NYSE	HP	Tue, Jul 25, 2017	55.28	56.92	55.11	56.16
6337	NYSE	HP	Mon, Jul 24, 2017	54.34	54.54	53.88	54.37
6336	NYSE	HP	Fri, Jul 21, 2017	57.09	57.82	54.03	54.13
6335	NYSE	HP	Thu, Jul 20, 2017	58.41	58.64	56.80	57.26
6334	NYSE	HP	Wed, Jul 19, 2017	55.31	58.49	55.21	58.12
6333	NYSE	HP	Tue, Jul 18, 2017	55.91	56.14	55.12	55.36
6332	NYSE	HP	Mon, Jul 17, 2017	55.19	55.53	54.75	55.32
6331	NYSE	HP	Fri, Jul 14, 2017	54.57	55.53	54.13	55.35
6330	NYSE	HP	Thu, Jul 13, 2017	53.53	54.52	53.41	54.48
6329	NYSE	HP	Wed, Jul 12, 2017	54.89	55.00	53.24	53.50
6328	NYSE	HP	Tue, Jul 11, 2017	53.28	54.25	52.75	53.91
6327	NYSE	HP	Mon, Jul 10, 2017	52.65	53.66	52.23	53.29
6326	NYSE	HP	Fri, Jul 7, 2017	52.61	53.40	51.91	52.88
6325	NYSE	HP	Thu, Jul 6, 2017	54.66	55.20	53.19	53.47
6324	NYSE	HP	Wed, Jul 5, 2017	55.30	55.56	53.95	54.34
6323	NYSE	HP	Mon, Jul 3, 2017	54.55	56.08	54.55	55.74
6322	NYSE	HP	Fri, Jun 30, 2017	54.52	55.23	54.13	54.34
6321	NYSE	HP	Thu, Jun 29, 2017	53.96	55.32	53.74	54.37
6320	NYSE	HP	Wed, Jun 28, 2017	52.83	54.67	52.83	53.51
6319	NYSE	HP	Tue, Jun 27, 2017	53.01	53.48	52.07	52.81
6318	NYSE	HP	Mon, Jun 26, 2017	53.06	53.85	52.57	53.16
6317	NYSE	HP	Fri, Jun 23, 2017	52.29	53.22	52.05	52.74
6316	NYSE	HP	Thu, Jun 22, 2017	52.03	52.88	51.44	52.12
6315	NYSE	HP	Wed, Jun 21, 2017	52.77	52.96	50.56	51.92
6314	NYSE	HP	Tue, Jun 20, 2017	53.10	53.83	52.20	53.47
6313	NYSE	HP	Mon, Jun 19, 2017	54.98	55.08	53.99	54.07
6312	NYSE	HP	Fri, Jun 16, 2017	53.88	55.05	53.11	55.00
6311	NYSE	HP	Thu, Jun 15, 2017	53.19	54.23	53.19	53.65
6310	NYSE	HP	Wed, Jun 14, 2017	55.50	55.50	52.84	53.83
6309	NYSE	HP	Tue, Jun 13, 2017	54.81	56.00	54.64	55.85
6308	NYSE	HP	Mon, Jun 12, 2017	54.03	56.28	54.00	54.89
6307	NYSE	HP	Fri, Jun 9, 2017	50.41	54.12	50.41	53.27
6306	NYSE	HP	Thu, Jun 8, 2017	49.86	50.97	49.86	50.40
6305	NYSE	HP	Wed, Jun 7, 2017	52.86	53.29	49.46	50.08
6304	NYSE	HP	Tue, Jun 6, 2017	53.26	53.82	51.80	53.30
6303	NYSE	HP	Mon, Jun 5, 2017	52.78	53.90	52.71	53.69
6302	NYSE	HP	Fri, Jun 2, 2017	53.32	53.32	52.28	53.11
6301	NYSE	HP	Thu, Jun 1, 2017	52.66	54.67	52.66	53.74
6300	NYSE	HP	Wed, May 31, 2017	52.24	52.77	51.67	52.66
6299	NYSE	HP	Tue, May 30, 2017	53.48	53.83	52.75	52.82
6298	NYSE	HP	Fri, May 26, 2017	54.38	54.73	53.63	53.67
6297	NYSE	HP	Thu, May 25, 2017	55.91	56.37	52.95	53.79
6296	NYSE	HP	Wed, May 24, 2017	57.44	57.94	55.41	56.01
6295	NYSE	HP	Tue, May 23, 2017	58.31	58.67	56.47	57.49
6294	NYSE	HP	Mon, May 22, 2017	60.57	60.57	59.30	59.88
6293	NYSE	HP	Fri, May 19, 2017	57.59	60.61	57.13	60.04
6292	NYSE	HP	Thu, May 18, 2017	56.25	57.37	55.98	57.05
6291	NYSE	HP	Wed, May 17, 2017	57.12	57.75	56.65	56.71
6290	NYSE	HP	Tue, May 16, 2017	58.91	59.24	57.59	57.54
6289	NYSE	HP	Mon, May 15, 2017	58.94	59.54	57.96	58.55
6288	NYSE	HP	Fri, May 12, 2017	58.16	58.39	57.08	57.42
6287	NYSE	HP	Thu, May 11, 2017	59.96	60.10	58.12	58.38
6286	NYSE	HP	Wed, May 10, 2017	58.71	60.04	58.48	59.28
6285	NYSE	HP	Tue, May 9, 2017	59.76	59.82	57.83	58.18
6284	NYSE	HP	Mon, May 8, 2017	59.51	60.20	59.39	59.77
6283	NYSE	HP	Fri, May 5, 2017	58.21	59.68	57.78	59.63
6282	NYSE	HP	Thu, May 4, 2017	58.71	58.73	56.73	58.05
6281	NYSE	HP	Wed, May 3, 2017	58.92	59.74	58.54	59.11
6280	NYSE	HP	Tue, May 2, 2017	58.82	59.55	58.30	58.72
6279	NYSE	HP	Mon, May 1, 2017	60.51	60.51	58.78	58.79
6278	NYSE	HP	Fri, Apr 28, 2017	62.13	62.15	60.64	60.64
6277	NYSE	HP	Thu, Apr 27, 2017	63.80	64.23	59.06	61.55
6276	NYSE	HP	Wed, Apr 26, 2017	64.98	66.67	64.98	65.21
6275	NYSE	HP	Tue, Apr 25, 2017	65.18	65.62	64.66	65.39
6274	NYSE	HP	Mon, Apr 24, 2017	65.53	65.76	64.75	65.15
6273	NYSE	HP	Fri, Apr 21, 2017	64.81	65.39	63.80	65.09
6272	NYSE	HP	Thu, Apr 20, 2017	65.16	65.65	64.68	64.83
6271	NYSE	HP	Wed, Apr 19, 2017	66.74	66.88	64.71	64.89
6270	NYSE	HP	Tue, Apr 18, 2017	66.64	67.59	66.19	66.52
6269	NYSE	HP	Mon, Apr 17, 2017	67.32	67.82	66.68	67.27
6268	NYSE	HP	Thu, Apr 13, 2017	68.41	68.85	67.07	67.35
6267	NYSE	HP	Wed, Apr 12, 2017	69.26	69.97	68.47	68.71
6266	NYSE	HP	Tue, Apr 11, 2017	68.95	69.24	67.55	69.08
6265	NYSE	HP	Mon, Apr 10, 2017	67.84	69.05	67.42	68.78
6264	NYSE	HP	Fri, Apr 7, 2017	68.18	68.20	67.13	67.32
6263	NYSE	HP	Thu, Apr 6, 2017	67.41	68.45	67.12	68.01
6262	NYSE	HP	Wed, Apr 5, 2017	67.60	68.59	66.91	67.12
6261	NYSE	HP	Tue, Apr 4, 2017	66.84	67.11	65.82	66.97
6260	NYSE	HP	Mon, Apr 3, 2017	67.27	67.66	66.13	66.69
6259	NYSE	HP	Fri, Mar 31, 2017	66.11	67.13	65.97	66.57
6258	NYSE	HP	Thu, Mar 30, 2017	66.43	67.45	65.78	66.53
6257	NYSE	HP	Wed, Mar 29, 2017	64.64	66.48	64.40	66.11
6256	NYSE	HP	Tue, Mar 28, 2017	64.52	65.07	64.00	64.78
6255	NYSE	HP	Mon, Mar 27, 2017	64.24	64.35	63.66	64.15
6254	NYSE	HP	Fri, Mar 24, 2017	66.00	66.38	64.95	65.03
6253	NYSE	HP	Thu, Mar 23, 2017	66.02	66.48	65.10	65.91
6252	NYSE	HP	Wed, Mar 22, 2017	66.50	67.12	65.62	66.32
6251	NYSE	HP	Tue, Mar 21, 2017	68.34	68.58	66.80	66.95
6250	NYSE	HP	Mon, Mar 20, 2017	67.17	68.00	66.55	67.89
6249	NYSE	HP	Fri, Mar 17, 2017	68.54	69.08	67.88	67.98
6248	NYSE	HP	Thu, Mar 16, 2017	69.62	69.62	67.75	68.23
6247	NYSE	HP	Wed, Mar 15, 2017	68.82	69.59	68.04	69.47
6246	NYSE	HP	Tue, Mar 14, 2017	67.36	68.17	65.98	67.90
6245	NYSE	HP	Mon, Mar 13, 2017	67.54	68.56	67.24	68.47
6244	NYSE	HP	Fri, Mar 10, 2017	67.29	67.82	66.56	67.30
6243	NYSE	HP	Thu, Mar 9, 2017	66.01	67.13	65.18	66.96
6242	NYSE	HP	Wed, Mar 8, 2017	68.02	68.59	66.15	66.48
6241	NYSE	HP	Tue, Mar 7, 2017	69.76	70.02	68.31	68.37
6240	NYSE	HP	Mon, Mar 6, 2017	69.09	69.85	68.16	69.74
6239	NYSE	HP	Fri, Mar 3, 2017	69.24	69.94	68.78	69.24
6238	NYSE	HP	Thu, Mar 2, 2017	69.10	69.67	68.14	68.47
6237	NYSE	HP	Wed, Mar 1, 2017	68.92	70.11	68.86	69.91
6236	NYSE	HP	Tue, Feb 28, 2017	68.09	69.00	67.85	68.37
6235	NYSE	HP	Mon, Feb 27, 2017	68.22	69.49	67.62	68.58
6234	NYSE	HP	Fri, Feb 24, 2017	68.84	68.86	67.28	67.53
6233	NYSE	HP	Thu, Feb 23, 2017	68.90	69.26	67.70	68.77
6232	NYSE	HP	Wed, Feb 22, 2017	68.32	68.52	67.40	67.41
6231	NYSE	HP	Tue, Feb 21, 2017	69.20	69.74	68.93	69.03
6230	NYSE	HP	Fri, Feb 17, 2017	68.05	68.53	67.17	68.26
6229	NYSE	HP	Thu, Feb 16, 2017	68.81	69.21	67.83	68.49
6228	NYSE	HP	Wed, Feb 15, 2017	70.23	70.58	68.28	68.73
6227	NYSE	HP	Tue, Feb 14, 2017	69.71	70.75	69.56	70.65
6226	NYSE	HP	Mon, Feb 13, 2017	68.98	69.70	68.67	69.18
6225	NYSE	HP	Fri, Feb 10, 2017	69.73	70.75	69.07	69.23
6224	NYSE	HP	Thu, Feb 9, 2017	69.18	69.57	68.05	68.50
6223	NYSE	HP	Wed, Feb 8, 2017	67.75	69.77	66.79	68.77
6222	NYSE	HP	Tue, Feb 7, 2017	68.55	69.36	67.86	68.32
6221	NYSE	HP	Mon, Feb 6, 2017	70.50	70.93	68.74	69.02
6220	NYSE	HP	Fri, Feb 3, 2017	70.23	71.66	70.22	70.61
6219	NYSE	HP	Thu, Feb 2, 2017	71.49	71.63	68.89	70.07
6218	NYSE	HP	Wed, Feb 1, 2017	71.45	72.25	69.41	71.10
6217	NYSE	HP	Tue, Jan 31, 2017	70.59	71.69	70.10	71.16
6216	NYSE	HP	Mon, Jan 30, 2017	71.94	72.07	69.97	70.45
6215	NYSE	HP	Fri, Jan 27, 2017	74.00	75.10	71.96	72.68
6214	NYSE	HP	Thu, Jan 26, 2017	78.83	79.85	74.96	75.11
6213	NYSE	HP	Wed, Jan 25, 2017	79.78	81.20	79.78	81.11
6212	NYSE	HP	Tue, Jan 24, 2017	77.45	80.34	77.36	79.91
6211	NYSE	HP	Mon, Jan 23, 2017	77.28	77.62	76.08	76.80
6210	NYSE	HP	Fri, Jan 20, 2017	78.69	79.47	77.53	77.99
6209	NYSE	HP	Thu, Jan 19, 2017	78.62	79.20	77.35	77.72
6208	NYSE	HP	Wed, Jan 18, 2017	78.88	79.22	77.96	78.49
6207	NYSE	HP	Tue, Jan 17, 2017	78.96	79.84	77.90	79.80
6206	NYSE	HP	Fri, Jan 13, 2017	79.01	79.30	77.85	78.31
6205	NYSE	HP	Thu, Jan 12, 2017	80.47	80.47	78.52	79.01
6204	NYSE	HP	Wed, Jan 11, 2017	79.22	80.75	78.90	79.63
6203	NYSE	HP	Tue, Jan 10, 2017	79.50	80.32	78.78	78.84
6202	NYSE	HP	Mon, Jan 9, 2017	81.04	81.10	78.75	79.30
6201	NYSE	HP	Fri, Jan 6, 2017	79.14	81.30	78.15	81.07
6200	NYSE	HP	Thu, Jan 5, 2017	78.91	79.31	77.81	78.80
6199	NYSE	HP	Wed, Jan 4, 2017	79.12	79.76	78.45	78.54
6198	NYSE	HP	Tue, Jan 3, 2017	78.52	79.67	77.65	78.76
6197	NYSE	HP	Fri, Dec 30, 2016	78.21	78.89	77.09	77.40
6196	NYSE	HP	Thu, Dec 29, 2016	78.26	79.00	77.66	78.17
6195	NYSE	HP	Wed, Dec 28, 2016	80.10	80.85	78.30	78.39
6194	NYSE	HP	Tue, Dec 27, 2016	78.90	80.94	78.79	79.96
6193	NYSE	HP	Fri, Dec 23, 2016	78.53	79.25	78.11	78.34
6192	NYSE	HP	Thu, Dec 22, 2016	79.64	79.86	78.54	78.65
6191	NYSE	HP	Wed, Dec 21, 2016	79.34	80.40	79.16	79.50
6190	NYSE	HP	Tue, Dec 20, 2016	79.24	80.04	78.59	78.84
6189	NYSE	HP	Mon, Dec 19, 2016	78.73	79.00	77.71	78.45
6188	NYSE	HP	Fri, Dec 16, 2016	80.04	81.01	78.50	78.70
6187	NYSE	HP	Thu, Dec 15, 2016	80.56	81.03	79.89	80.45
6186	NYSE	HP	Wed, Dec 14, 2016	82.03	83.50	81.14	81.27
6185	NYSE	HP	Tue, Dec 13, 2016	83.71	84.02	81.88	83.46
6184	NYSE	HP	Mon, Dec 12, 2016	84.21	85.78	82.61	83.18
6183	NYSE	HP	Fri, Dec 9, 2016	81.85	82.72	80.72	81.75
6182	NYSE	HP	Thu, Dec 8, 2016	80.75	81.76	80.34	81.38
6181	NYSE	HP	Wed, Dec 7, 2016	79.88	82.08	79.03	80.86
6180	NYSE	HP	Tue, Dec 6, 2016	80.01	80.61	78.12	79.92
6179	NYSE	HP	Mon, Dec 5, 2016	80.01	82.00	79.86	81.31
6178	NYSE	HP	Fri, Dec 2, 2016	77.46	79.90	77.31	79.45
6177	NYSE	HP	Thu, Dec 1, 2016	77.42	79.66	75.82	77.85
6176	NYSE	HP	Wed, Nov 30, 2016	69.35	76.16	69.35	75.65
6175	NYSE	HP	Tue, Nov 29, 2016	66.55	67.90	65.73	67.57
6174	NYSE	HP	Mon, Nov 28, 2016	70.19	70.27	68.37	68.43
6173	NYSE	HP	Fri, Nov 25, 2016	69.77	70.01	69.34	69.60
6172	NYSE	HP	Wed, Nov 23, 2016	68.94	70.25	68.84	70.23
6171	NYSE	HP	Tue, Nov 22, 2016	69.73	70.10	68.62	69.47
6170	NYSE	HP	Mon, Nov 21, 2016	69.70	70.10	68.05	69.12
6169	NYSE	HP	Fri, Nov 18, 2016	67.53	68.86	67.41	68.25
6168	NYSE	HP	Thu, Nov 17, 2016	66.51	67.94	66.43	67.18
6167	NYSE	HP	Wed, Nov 16, 2016	66.29	66.61	65.19	65.94
6166	NYSE	HP	Tue, Nov 15, 2016	64.30	66.86	64.30	66.64
6165	NYSE	HP	Mon, Nov 14, 2016	61.90	64.00	61.77	63.78
6164	NYSE	HP	Fri, Nov 11, 2016	63.02	63.40	61.21	62.17
6163	NYSE	HP	Thu, Nov 10, 2016	63.12	64.23	62.64	63.69
6162	NYSE	HP	Wed, Nov 9, 2016	62.46	64.38	62.16	63.56
6161	NYSE	HP	Tue, Nov 8, 2016	61.72	62.80	61.18	62.48
6160	NYSE	HP	Mon, Nov 7, 2016	63.26	63.46	61.80	61.76
6159	NYSE	HP	Fri, Nov 4, 2016	62.10	62.82	60.51	62.42
6158	NYSE	HP	Thu, Nov 3, 2016	62.68	62.93	61.59	62.49
6157	NYSE	HP	Wed, Nov 2, 2016	62.79	63.27	60.39	62.38
6156	NYSE	HP	Tue, Nov 1, 2016	63.79	64.22	62.80	63.68
6155	NYSE	HP	Mon, Oct 31, 2016	63.19	63.58	62.71	63.11
6154	NYSE	HP	Fri, Oct 28, 2016	64.00	64.88	62.96	63.44
6153	NYSE	HP	Thu, Oct 27, 2016	65.31	65.64	63.70	64.16
6152	NYSE	HP	Wed, Oct 26, 2016	64.84	65.23	63.55	64.88
6151	NYSE	HP	Tue, Oct 25, 2016	66.27	67.07	65.46	65.51
6150	NYSE	HP	Mon, Oct 24, 2016	66.53	66.65	64.77	66.42
6149	NYSE	HP	Fri, Oct 21, 2016	66.27	66.73	65.49	66.48
6148	NYSE	HP	Thu, Oct 20, 2016	67.51	67.60	66.50	66.98
6147	NYSE	HP	Wed, Oct 19, 2016	67.93	69.38	67.20	68.24
6146	NYSE	HP	Tue, Oct 18, 2016	68.04	68.39	66.77	67.17
6145	NYSE	HP	Mon, Oct 17, 2016	68.50	69.04	65.61	66.79
6144	NYSE	HP	Fri, Oct 14, 2016	69.81	69.97	68.54	68.67
6143	NYSE	HP	Thu, Oct 13, 2016	68.72	69.75	68.09	69.45
6142	NYSE	HP	Wed, Oct 12, 2016	68.90	69.36	68.42	69.06
6141	NYSE	HP	Tue, Oct 11, 2016	69.22	69.35	68.35	69.26
6140	NYSE	HP	Mon, Oct 10, 2016	69.38	70.39	69.16	69.72
6139	NYSE	HP	Fri, Oct 7, 2016	69.41	69.44	68.29	68.58
6138	NYSE	HP	Thu, Oct 6, 2016	69.06	70.15	68.60	69.14
6137	NYSE	HP	Wed, Oct 5, 2016	67.73	69.30	67.61	68.68
6136	NYSE	HP	Tue, Oct 4, 2016	67.69	68.16	66.46	67.04
6135	NYSE	HP	Mon, Oct 3, 2016	67.43	68.08	65.97	67.47
6134	NYSE	HP	Fri, Sep 30, 2016	66.02	67.91	65.46	67.30
6133	NYSE	HP	Thu, Sep 29, 2016	63.27	66.88	63.13	65.26
6132	NYSE	HP	Wed, Sep 28, 2016	58.76	62.94	58.61	62.78
6131	NYSE	HP	Tue, Sep 27, 2016	56.87	58.52	56.50	58.27
6130	NYSE	HP	Mon, Sep 26, 2016	57.74	58.20	57.35	57.53
6129	NYSE	HP	Fri, Sep 23, 2016	59.06	59.98	57.30	57.59
6128	NYSE	HP	Thu, Sep 22, 2016	60.08	60.46	59.25	59.62
6127	NYSE	HP	Wed, Sep 21, 2016	57.01	59.07	56.97	59.02
6126	NYSE	HP	Tue, Sep 20, 2016	57.48	57.48	56.19	56.46
6125	NYSE	HP	Mon, Sep 19, 2016	58.04	58.35	57.29	57.32
6124	NYSE	HP	Fri, Sep 16, 2016	56.82	58.19	56.65	57.61
6123	NYSE	HP	Thu, Sep 15, 2016	57.34	58.43	57.15	57.77
6122	NYSE	HP	Wed, Sep 14, 2016	56.94	58.91	56.63	57.28
6121	NYSE	HP	Tue, Sep 13, 2016	58.87	59.30	56.66	57.18
6120	NYSE	HP	Mon, Sep 12, 2016	59.37	60.06	58.80	59.76
6119	NYSE	HP	Fri, Sep 9, 2016	62.02	62.73	59.82	59.83
6118	NYSE	HP	Thu, Sep 8, 2016	63.30	63.76	61.54	62.88
6117	NYSE	HP	Wed, Sep 7, 2016	62.96	63.36	61.99	62.82
6116	NYSE	HP	Tue, Sep 6, 2016	61.38	62.87	60.79	62.68
6115	NYSE	HP	Fri, Sep 2, 2016	61.01	61.82	60.08	60.19
6114	NYSE	HP	Thu, Sep 1, 2016	60.00	60.48	59.46	60.30
6113	NYSE	HP	Wed, Aug 31, 2016	61.00	61.47	60.09	60.46
6112	NYSE	HP	Tue, Aug 30, 2016	62.83	63.46	61.02	61.36
6111	NYSE	HP	Mon, Aug 29, 2016	62.06	63.47	62.00	62.57
6110	NYSE	HP	Fri, Aug 26, 2016	62.78	63.40	61.86	62.43
6109	NYSE	HP	Thu, Aug 25, 2016	63.25	63.68	62.45	62.61
6108	NYSE	HP	Wed, Aug 24, 2016	62.67	63.52	62.67	63.17
6107	NYSE	HP	Tue, Aug 23, 2016	62.56	63.64	62.21	63.26
6106	NYSE	HP	Mon, Aug 22, 2016	63.38	63.38	62.08	62.58
6105	NYSE	HP	Fri, Aug 19, 2016	64.00	64.56	63.37	64.24
6104	NYSE	HP	Thu, Aug 18, 2016	62.84	65.32	62.84	64.67
6103	NYSE	HP	Wed, Aug 17, 2016	62.81	62.89	61.59	62.37
6102	NYSE	HP	Tue, Aug 16, 2016	62.78	63.50	62.18	62.95
6101	NYSE	HP	Mon, Aug 15, 2016	62.04	63.33	61.93	62.60
6100	NYSE	HP	Fri, Aug 12, 2016	62.76	62.76	61.56	61.87
6099	NYSE	HP	Thu, Aug 11, 2016	62.52	63.09	62.01	62.46
6098	NYSE	HP	Wed, Aug 10, 2016	63.88	64.09	62.91	62.38
6097	NYSE	HP	Tue, Aug 9, 2016	64.85	64.85	63.15	63.80
6096	NYSE	HP	Mon, Aug 8, 2016	64.01	65.19	63.78	64.72
6095	NYSE	HP	Fri, Aug 5, 2016	62.43	63.49	62.11	63.22
6094	NYSE	HP	Thu, Aug 4, 2016	62.97	63.83	62.25	62.37
6093	NYSE	HP	Wed, Aug 3, 2016	61.67	63.29	61.35	63.03
6092	NYSE	HP	Tue, Aug 2, 2016	61.59	62.29	59.93	61.73
6091	NYSE	HP	Mon, Aug 1, 2016	61.62	61.70	60.12	60.75
6090	NYSE	HP	Fri, Jul 29, 2016	60.46	62.17	60.41	61.97
6089	NYSE	HP	Thu, Jul 28, 2016	61.99	63.51	60.42	61.15
6088	NYSE	HP	Wed, Jul 27, 2016	64.30	64.76	62.27	62.97
6087	NYSE	HP	Tue, Jul 26, 2016	62.61	64.31	62.46	64.23
6086	NYSE	HP	Mon, Jul 25, 2016	64.15	64.50	62.89	62.92
6085	NYSE	HP	Fri, Jul 22, 2016	64.51	64.96	63.37	64.87
6084	NYSE	HP	Thu, Jul 21, 2016	65.77	66.63	63.88	64.10
6083	NYSE	HP	Wed, Jul 20, 2016	65.99	66.80	64.68	65.73
6082	NYSE	HP	Tue, Jul 19, 2016	67.49	68.27	66.29	66.58
6081	NYSE	HP	Mon, Jul 18, 2016	68.34	68.52	67.23	68.19
6080	NYSE	HP	Fri, Jul 15, 2016	68.99	69.97	68.36	68.72
6079	NYSE	HP	Thu, Jul 14, 2016	69.79	70.28	68.37	68.37
6078	NYSE	HP	Wed, Jul 13, 2016	69.70	70.00	67.67	68.72
6077	NYSE	HP	Tue, Jul 12, 2016	67.94	70.00	67.77	69.77
6076	NYSE	HP	Mon, Jul 11, 2016	66.92	68.08	66.02	66.17
6075	NYSE	HP	Fri, Jul 8, 2016	66.20	66.98	65.44	66.45
6074	NYSE	HP	Thu, Jul 7, 2016	65.89	67.80	64.62	65.18
6073	NYSE	HP	Wed, Jul 6, 2016	64.92	65.45	63.92	65.02
6072	NYSE	HP	Tue, Jul 5, 2016	66.96	67.44	64.47	65.25
6071	NYSE	HP	Fri, Jul 1, 2016	67.13	68.98	67.02	68.55
6070	NYSE	HP	Thu, Jun 30, 2016	66.11	67.13	65.16	67.13
6069	NYSE	HP	Wed, Jun 29, 2016	65.04	66.64	64.96	66.22
6068	NYSE	HP	Tue, Jun 28, 2016	64.15	64.74	63.63	64.00
6067	NYSE	HP	Mon, Jun 27, 2016	65.11	65.54	62.24	62.66
6066	NYSE	HP	Fri, Jun 24, 2016	66.28	67.25	65.72	66.09
6065	NYSE	HP	Thu, Jun 23, 2016	68.18	69.20	67.61	69.17
6064	NYSE	HP	Wed, Jun 22, 2016	67.51	68.13	66.82	66.93
6063	NYSE	HP	Tue, Jun 21, 2016	65.92	67.51	65.26	66.98
6062	NYSE	HP	Mon, Jun 20, 2016	67.21	67.84	65.62	65.63
6061	NYSE	HP	Fri, Jun 17, 2016	65.10	66.50	64.91	66.22
6060	NYSE	HP	Thu, Jun 16, 2016	64.28	64.70	62.44	64.54
6059	NYSE	HP	Wed, Jun 15, 2016	64.31	66.20	63.80	65.36
6058	NYSE	HP	Tue, Jun 14, 2016	63.86	64.86	63.39	64.83
6057	NYSE	HP	Mon, Jun 13, 2016	64.56	65.78	63.89	64.24
6056	NYSE	HP	Fri, Jun 10, 2016	66.22	66.39	64.53	64.77
6055	NYSE	HP	Thu, Jun 9, 2016	66.47	67.60	65.40	67.24
6054	NYSE	HP	Wed, Jun 8, 2016	67.63	69.14	66.59	67.36
6053	NYSE	HP	Tue, Jun 7, 2016	65.00	67.70	64.99	67.35
6052	NYSE	HP	Mon, Jun 6, 2016	60.16	64.93	59.81	64.74
6051	NYSE	HP	Fri, Jun 3, 2016	58.91	59.71	58.09	58.79
6050	NYSE	HP	Thu, Jun 2, 2016	59.30	59.59	58.41	58.87
6049	NYSE	HP	Wed, Jun 1, 2016	59.85	60.06	58.29	59.81
6048	NYSE	HP	Tue, May 31, 2016	60.76	61.75	60.46	61.15
6047	NYSE	HP	Fri, May 27, 2016	60.41	60.66	59.82	60.59
6046	NYSE	HP	Thu, May 26, 2016	61.11	61.35	59.71	60.62
6045	NYSE	HP	Wed, May 25, 2016	59.24	60.96	58.53	60.38
6044	NYSE	HP	Tue, May 24, 2016	58.00	58.68	57.31	58.53
6043	NYSE	HP	Mon, May 23, 2016	58.23	58.52	57.42	58.26
6042	NYSE	HP	Fri, May 20, 2016	57.66	59.40	57.61	58.81
6041	NYSE	HP	Thu, May 19, 2016	57.10	57.82	56.35	57.45
6040	NYSE	HP	Wed, May 18, 2016	59.85	60.35	57.66	57.88
6039	NYSE	HP	Tue, May 17, 2016	59.12	60.97	58.92	59.94
6038	NYSE	HP	Mon, May 16, 2016	59.40	60.33	59.21	59.33
6037	NYSE	HP	Fri, May 13, 2016	58.38	59.65	57.98	58.08
6036	NYSE	HP	Thu, May 12, 2016	60.03	60.64	58.29	58.65
6035	NYSE	HP	Wed, May 11, 2016	58.62	60.23	57.97	59.49
6034	NYSE	HP	Tue, May 10, 2016	58.82	59.89	58.48	59.70
6033	NYSE	HP	Mon, May 9, 2016	60.48	60.58	57.83	58.27
6032	NYSE	HP	Fri, May 6, 2016	59.70	61.60	59.63	60.69
6031	NYSE	HP	Thu, May 5, 2016	61.67	61.76	59.52	60.09
6030	NYSE	HP	Wed, May 4, 2016	62.20	62.42	59.25	60.03
6029	NYSE	HP	Tue, May 3, 2016	61.84	62.27	60.64	61.68
6028	NYSE	HP	Mon, May 2, 2016	65.70	65.70	61.85	63.05
6027	NYSE	HP	Fri, Apr 29, 2016	64.24	66.26	64.16	66.12
6026	NYSE	HP	Thu, Apr 28, 2016	64.64	66.09	63.83	64.92
6025	NYSE	HP	Wed, Apr 27, 2016	63.96	65.00	63.53	64.95
6024	NYSE	HP	Tue, Apr 26, 2016	63.68	63.81	62.37	63.05
6023	NYSE	HP	Mon, Apr 25, 2016	63.44	64.28	62.50	62.95
6022	NYSE	HP	Fri, Apr 22, 2016	63.74	65.55	63.25	64.08
6021	NYSE	HP	Thu, Apr 21, 2016	63.91	64.34	62.94	63.71
6020	NYSE	HP	Wed, Apr 20, 2016	62.74	64.34	62.37	63.57
6019	NYSE	HP	Tue, Apr 19, 2016	60.58	63.47	60.20	63.06
6018	NYSE	HP	Mon, Apr 18, 2016	56.01	60.03	55.83	59.87
6017	NYSE	HP	Fri, Apr 15, 2016	58.80	58.80	56.71	58.16
6016	NYSE	HP	Thu, Apr 14, 2016	60.71	60.86	59.06	59.69
6015	NYSE	HP	Wed, Apr 13, 2016	60.38	60.63	58.89	60.14
6014	NYSE	HP	Tue, Apr 12, 2016	58.49	61.08	58.28	60.10
6013	NYSE	HP	Mon, Apr 11, 2016	57.62	58.99	57.37	57.90
6012	NYSE	HP	Fri, Apr 8, 2016	57.75	58.83	56.99	57.23
6011	NYSE	HP	Thu, Apr 7, 2016	56.81	57.57	55.75	56.17
6010	NYSE	HP	Wed, Apr 6, 2016	57.40	58.28	56.22	57.17
6009	NYSE	HP	Tue, Apr 5, 2016	56.79	56.79	56.79	56.78
6008	NYSE	HP	Mon, Apr 4, 2016	56.93	57.94	55.96	56.79
6007	NYSE	HP	Fri, Apr 1, 2016	57.02	57.55	55.96	56.63
6006	NYSE	HP	Thu, Mar 31, 2016	58.06	59.74	57.88	58.72
6005	NYSE	HP	Wed, Mar 30, 2016	59.15	59.85	57.46	58.31
6004	NYSE	HP	Tue, Mar 29, 2016	58.40	58.40	57.90	58.11
6003	NYSE	HP	Mon, Mar 28, 2016	58.47	58.77	57.48	58.40
6002	NYSE	HP	Thu, Mar 24, 2016	57.84	57.84	57.84	58.10
6001	NYSE	HP	Wed, Mar 23, 2016	59.59	60.66	57.70	57.84
6000	NYSE	HP	Tue, Mar 22, 2016	59.95	61.40	59.40	59.86
5999	NYSE	HP	Mon, Mar 21, 2016	60.41	61.39	59.62	60.98
5998	NYSE	HP	Fri, Mar 18, 2016	63.52	64.06	60.57	60.83
5997	NYSE	HP	Thu, Mar 17, 2016	62.75	63.75	61.46	63.13
5996	NYSE	HP	Wed, Mar 16, 2016	62.43	63.11	61.43	62.44
5995	NYSE	HP	Tue, Mar 15, 2016	61.13	61.13	61.13	61.52
5994	NYSE	HP	Mon, Mar 14, 2016	61.96	62.94	60.58	61.13
5993	NYSE	HP	Fri, Mar 11, 2016	61.96	61.96	61.96	63.39
5992	NYSE	HP	Thu, Mar 10, 2016	61.82	62.31	59.93	61.96
5991	NYSE	HP	Wed, Mar 9, 2016	62.02	63.31	60.53	62.22
5990	NYSE	HP	Tue, Mar 8, 2016	62.27	62.39	60.02	60.70
5989	NYSE	HP	Mon, Mar 7, 2016	61.01	63.48	61.01	62.95
5988	NYSE	HP	Fri, Mar 4, 2016	59.43	63.54	58.44	61.96
5987	NYSE	HP	Thu, Mar 3, 2016	57.17	59.26	56.77	58.98
5986	NYSE	HP	Wed, Mar 2, 2016	53.99	57.37	53.57	57.34
5985	NYSE	HP	Tue, Mar 1, 2016	53.94	55.05	52.66	54.76
5984	NYSE	HP	Mon, Feb 29, 2016	53.19	54.29	52.31	52.97
5983	NYSE	HP	Fri, Feb 26, 2016	53.15	54.25	52.11	53.14
5982	NYSE	HP	Thu, Feb 25, 2016	51.53	51.70	49.65	51.50
5981	NYSE	HP	Wed, Feb 24, 2016	49.94	51.50	49.04	51.32
5980	NYSE	HP	Tue, Feb 23, 2016	53.48	54.00	50.56	51.08
5979	NYSE	HP	Mon, Feb 22, 2016	53.06	54.32	52.70	53.89
5978	NYSE	HP	Fri, Feb 19, 2016	50.78	51.59	50.00	51.58
5977	NYSE	HP	Thu, Feb 18, 2016	53.22	53.65	50.18	51.90
5976	NYSE	HP	Wed, Feb 17, 2016	49.66	53.16	49.51	52.92
5975	NYSE	HP	Tue, Feb 16, 2016	48.29	48.75	47.45	48.64
5974	NYSE	HP	Fri, Feb 12, 2016	47.08	48.54	46.37	47.41
5973	NYSE	HP	Thu, Feb 11, 2016	45.46	46.42	44.30	45.75
5972	NYSE	HP	Wed, Feb 10, 2016	46.67	48.08	46.22	46.26
5971	NYSE	HP	Tue, Feb 9, 2016	50.56	51.06	46.74	48.02
5970	NYSE	HP	Mon, Feb 8, 2016	49.08	49.87	48.18	49.64
5969	NYSE	HP	Fri, Feb 5, 2016	50.86	51.73	49.05	50.28
5968	NYSE	HP	Thu, Feb 4, 2016	49.94	52.02	49.91	51.32
5967	NYSE	HP	Wed, Feb 3, 2016	47.92	49.41	45.90	49.37
5966	NYSE	HP	Tue, Feb 2, 2016	48.47	48.81	46.29	46.63
5965	NYSE	HP	Mon, Feb 1, 2016	49.52	50.16	48.52	49.93
5964	NYSE	HP	Fri, Jan 29, 2016	49.65	50.97	48.80	50.80
5963	NYSE	HP	Thu, Jan 28, 2016	46.54	50.97	46.52	49.48
5962	NYSE	HP	Wed, Jan 27, 2016	45.31	48.26	45.06	46.07
5961	NYSE	HP	Tue, Jan 26, 2016	45.44	46.53	44.05	45.84
5960	NYSE	HP	Mon, Jan 25, 2016	45.73	46.62	43.90	43.93
5959	NYSE	HP	Fri, Jan 22, 2016	48.03	49.16	45.80	47.03
5958	NYSE	HP	Thu, Jan 21, 2016	42.42	46.28	42.30	45.28
5957	NYSE	HP	Wed, Jan 20, 2016	41.58	43.50	40.02	42.85
5956	NYSE	HP	Tue, Jan 19, 2016	45.35	45.36	42.30	43.15
5955	NYSE	HP	Fri, Jan 15, 2016	44.62	45.37	43.66	45.15
5954	NYSE	HP	Thu, Jan 14, 2016	45.21	47.25	44.37	46.63
5953	NYSE	HP	Wed, Jan 13, 2016	46.96	47.37	44.89	44.94
5952	NYSE	HP	Tue, Jan 12, 2016	46.75	47.31	44.40	46.03
5951	NYSE	HP	Mon, Jan 11, 2016	48.03	48.20	44.98	45.74
5950	NYSE	HP	Fri, Jan 8, 2016	48.44	49.09	46.82	47.80
5949	NYSE	HP	Thu, Jan 7, 2016	49.32	49.99	48.26	48.51
5948	NYSE	HP	Wed, Jan 6, 2016	51.93	52.25	49.99	50.48
5947	NYSE	HP	Tue, Jan 5, 2016	53.76	54.33	52.79	53.56
5946	NYSE	HP	Mon, Jan 4, 2016	53.31	54.55	52.61	54.18
5945	NYSE	HP	Thu, Dec 31, 2015	52.60	54.05	52.52	53.55
5944	NYSE	HP	Wed, Dec 30, 2015	53.42	54.15	52.35	52.76
5943	NYSE	HP	Tue, Dec 29, 2015	54.83	55.37	53.08	54.13
5942	NYSE	HP	Mon, Dec 28, 2015	54.89	55.32	53.07	53.38
5941	NYSE	HP	Thu, Dec 24, 2015	56.03	57.00	54.99	56.04
5940	NYSE	HP	Wed, Dec 23, 2015	54.29	56.22	53.20	55.94
5939	NYSE	HP	Tue, Dec 22, 2015	50.19	53.42	49.95	52.92
5938	NYSE	HP	Mon, Dec 21, 2015	50.03	50.62	48.82	50.00
5937	NYSE	HP	Fri, Dec 18, 2015	51.80	51.99	49.85	49.88
5936	NYSE	HP	Thu, Dec 17, 2015	54.09	54.49	51.67	51.80
5935	NYSE	HP	Wed, Dec 16, 2015	54.29	55.62	53.03	54.36
5934	NYSE	HP	Tue, Dec 15, 2015	52.82	54.98	52.78	54.77
5933	NYSE	HP	Mon, Dec 14, 2015	51.19	52.76	50.90	51.96
5932	NYSE	HP	Fri, Dec 11, 2015	51.89	52.39	51.07	51.37
5931	NYSE	HP	Thu, Dec 10, 2015	51.70	53.06	51.45	52.62
5930	NYSE	HP	Wed, Dec 9, 2015	50.82	53.06	50.57	51.73
5929	NYSE	HP	Tue, Dec 8, 2015	49.84	51.90	49.71	50.17
5928	NYSE	HP	Mon, Dec 7, 2015	51.94	52.18	49.97	50.79
5927	NYSE	HP	Fri, Dec 4, 2015	54.78	55.30	53.15	53.38
5926	NYSE	HP	Thu, Dec 3, 2015	55.78	56.13	54.84	55.61
5925	NYSE	HP	Wed, Dec 2, 2015	57.71	58.07	54.86	55.10
5924	NYSE	HP	Tue, Dec 1, 2015	57.85	58.68	57.25	58.51
5923	NYSE	HP	Mon, Nov 30, 2015	58.77	58.90	57.18	58.25
5922	NYSE	HP	Fri, Nov 27, 2015	58.27	58.27	56.96	57.36
5921	NYSE	HP	Wed, Nov 25, 2015	58.54	59.25	56.66	58.49
5920	NYSE	HP	Tue, Nov 24, 2015	56.44	58.69	56.37	58.50
5919	NYSE	HP	Mon, Nov 23, 2015	54.51	56.05	54.21	55.61
5918	NYSE	HP	Fri, Nov 20, 2015	54.61	55.45	53.78	54.73
5917	NYSE	HP	Thu, Nov 19, 2015	55.46	56.36	53.99	54.74
5916	NYSE	HP	Wed, Nov 18, 2015	55.13	57.17	54.23	56.28
5915	NYSE	HP	Tue, Nov 17, 2015	54.64	55.75	53.34	54.48
5914	NYSE	HP	Mon, Nov 16, 2015	53.52	55.14	53.18	55.12
5913	NYSE	HP	Fri, Nov 13, 2015	53.13	54.89	52.37	54.19
5912	NYSE	HP	Thu, Nov 12, 2015	53.83	56.33	52.84	53.44
5911	NYSE	HP	Wed, Nov 11, 2015	58.44	58.45	55.18	55.42
5910	NYSE	HP	Tue, Nov 10, 2015	57.48	58.74	56.95	58.53
5909	NYSE	HP	Mon, Nov 9, 2015	59.03	59.63	57.74	58.49
5908	NYSE	HP	Fri, Nov 6, 2015	58.23	59.90	58.10	58.95
5907	NYSE	HP	Thu, Nov 5, 2015	60.05	61.00	58.47	58.97
5906	NYSE	HP	Wed, Nov 4, 2015	61.00	61.50	59.80	60.27
5905	NYSE	HP	Tue, Nov 3, 2015	58.88	61.70	58.69	61.00
5904	NYSE	HP	Mon, Nov 2, 2015	55.92	58.47	55.65	58.35
5903	NYSE	HP	Fri, Oct 30, 2015	55.63	56.62	54.16	56.27
5902	NYSE	HP	Thu, Oct 29, 2015	55.58	57.29	54.86	55.26
5901	NYSE	HP	Wed, Oct 28, 2015	55.06	57.38	53.97	55.96
5900	NYSE	HP	Tue, Oct 27, 2015	54.50	55.51	53.63	54.52
5899	NYSE	HP	Mon, Oct 26, 2015	56.78	56.86	54.52	54.86
5898	NYSE	HP	Fri, Oct 23, 2015	56.09	57.87	55.53	56.94
5897	NYSE	HP	Thu, Oct 22, 2015	56.52	57.62	55.90	56.71
5896	NYSE	HP	Wed, Oct 21, 2015	56.17	56.57	55.39	55.48
5895	NYSE	HP	Tue, Oct 20, 2015	55.66	57.27	55.32	56.61
5894	NYSE	HP	Mon, Oct 19, 2015	55.36	56.73	54.68	55.81
5893	NYSE	HP	Fri, Oct 16, 2015	58.66	58.80	55.19	56.22
5892	NYSE	HP	Thu, Oct 15, 2015	57.39	58.63	56.54	58.56
5891	NYSE	HP	Wed, Oct 14, 2015	57.41	57.78	56.47	57.60
5890	NYSE	HP	Tue, Oct 13, 2015	58.21	58.92	57.08	57.41
5889	NYSE	HP	Mon, Oct 12, 2015	60.25	60.50	57.90	58.50
5888	NYSE	HP	Fri, Oct 9, 2015	59.74	60.53	58.34	60.26
5887	NYSE	HP	Thu, Oct 8, 2015	57.25	60.19	55.75	59.58
5886	NYSE	HP	Wed, Oct 7, 2015	57.13	58.64	55.15	57.01
5885	NYSE	HP	Tue, Oct 6, 2015	52.30	56.22	51.66	56.17
5884	NYSE	HP	Mon, Oct 5, 2015	50.15	52.21	49.73	51.81
5883	NYSE	HP	Fri, Oct 2, 2015	46.36	49.38	46.32	49.28
5882	NYSE	HP	Thu, Oct 1, 2015	48.21	49.00	46.50	46.86
5881	NYSE	HP	Wed, Sep 30, 2015	48.19	49.05	46.72	47.26
5880	NYSE	HP	Tue, Sep 29, 2015	47.36	48.73	46.65	47.84
5879	NYSE	HP	Mon, Sep 28, 2015	46.27	46.86	46.16	46.50
5878	NYSE	HP	Fri, Sep 25, 2015	47.71	48.15	46.74	47.09
5877	NYSE	HP	Thu, Sep 24, 2015	46.82	48.00	46.61	47.38
5876	NYSE	HP	Wed, Sep 23, 2015	47.88	48.93	46.56	47.13
5875	NYSE	HP	Tue, Sep 22, 2015	47.06	48.86	47.02	47.44
5874	NYSE	HP	Mon, Sep 21, 2015	49.54	50.00	47.96	48.07
5873	NYSE	HP	Fri, Sep 18, 2015	50.50	51.22	48.85	49.27
5872	NYSE	HP	Thu, Sep 17, 2015	52.47	54.05	51.46	52.59
5871	NYSE	HP	Wed, Sep 16, 2015	50.56	53.07	50.36	52.85
5870	NYSE	HP	Tue, Sep 15, 2015	49.38	50.39	49.08	49.89
5869	NYSE	HP	Mon, Sep 14, 2015	49.31	49.35	47.59	49.01
5868	NYSE	HP	Fri, Sep 11, 2015	49.92	50.52	48.35	49.35
5867	NYSE	HP	Thu, Sep 10, 2015	50.70	51.48	49.54	51.29
5866	NYSE	HP	Wed, Sep 9, 2015	52.84	53.79	50.32	50.66
5865	NYSE	HP	Tue, Sep 8, 2015	52.46	53.49	51.34	52.95
5864	NYSE	HP	Fri, Sep 4, 2015	54.03	54.06	51.96	52.25
5863	NYSE	HP	Thu, Sep 3, 2015	54.64	56.83	54.05	54.70
5862	NYSE	HP	Wed, Sep 2, 2015	56.42	56.53	53.00	54.61
5861	NYSE	HP	Tue, Sep 1, 2015	56.90	58.51	55.39	55.92
5860	NYSE	HP	Mon, Aug 31, 2015	56.58	59.33	55.50	59.01
5859	NYSE	HP	Fri, Aug 28, 2015	55.11	59.17	54.51	57.65
5858	NYSE	HP	Thu, Aug 27, 2015	52.86	55.32	52.25	55.09
5857	NYSE	HP	Wed, Aug 26, 2015	52.15	53.58	50.32	51.49
5856	NYSE	HP	Tue, Aug 25, 2015	53.38	53.38	50.59	50.91
5855	NYSE	HP	Mon, Aug 24, 2015	50.31	53.90	49.99	51.37
5854	NYSE	HP	Fri, Aug 21, 2015	56.52	58.01	54.72	54.75
5853	NYSE	HP	Thu, Aug 20, 2015	57.76	58.54	56.46	56.46
5852	NYSE	HP	Wed, Aug 19, 2015	58.08	58.42	56.50	57.21
5851	NYSE	HP	Tue, Aug 18, 2015	58.07	59.28	57.78	58.63
5850	NYSE	HP	Mon, Aug 17, 2015	57.96	58.76	57.03	58.03
5849	NYSE	HP	Fri, Aug 14, 2015	60.49	61.75	58.20	58.26
5848	NYSE	HP	Thu, Aug 13, 2015	61.58	61.88	59.75	60.43
5847	NYSE	HP	Wed, Aug 12, 2015	60.75	62.99	60.08	62.29
5846	NYSE	HP	Tue, Aug 11, 2015	60.77	62.35	60.19	61.74
5845	NYSE	HP	Mon, Aug 10, 2015	59.69	63.07	59.13	62.67
5844	NYSE	HP	Fri, Aug 7, 2015	61.18	62.98	59.07	59.46
5843	NYSE	HP	Thu, Aug 6, 2015	57.10	62.04	56.07	61.66
5842	NYSE	HP	Wed, Aug 5, 2015	59.30	60.19	56.88	57.46
5841	NYSE	HP	Tue, Aug 4, 2015	58.31	59.73	58.13	58.49
5840	NYSE	HP	Mon, Aug 3, 2015	57.45	58.88	56.72	57.76
5839	NYSE	HP	Fri, Jul 31, 2015	58.13	59.00	57.47	57.74
5838	NYSE	HP	Thu, Jul 30, 2015	59.68	60.89	58.27	58.73
5837	NYSE	HP	Wed, Jul 29, 2015	57.47	60.45	56.91	59.80
5836	NYSE	HP	Tue, Jul 28, 2015	56.14	58.37	54.93	57.77
5835	NYSE	HP	Mon, Jul 27, 2015	55.18	56.34	54.20	55.64
5834	NYSE	HP	Fri, Jul 24, 2015	59.60	59.61	55.54	55.92
5833	NYSE	HP	Thu, Jul 23, 2015	59.16	61.24	58.83	59.61
5832	NYSE	HP	Wed, Jul 22, 2015	58.99	59.25	58.17	58.82
5831	NYSE	HP	Tue, Jul 21, 2015	59.80	61.25	59.19	59.27
5830	NYSE	HP	Mon, Jul 20, 2015	60.51	60.70	59.34	59.78
5829	NYSE	HP	Fri, Jul 17, 2015	61.76	62.00	60.17	60.53
5828	NYSE	HP	Thu, Jul 16, 2015	63.20	63.54	61.47	61.94
5827	NYSE	HP	Wed, Jul 15, 2015	65.40	65.81	62.54	62.71
5826	NYSE	HP	Tue, Jul 14, 2015	64.48	66.21	64.40	65.94
5825	NYSE	HP	Mon, Jul 13, 2015	64.65	65.23	63.83	64.81
5824	NYSE	HP	Fri, Jul 10, 2015	65.29	65.78	63.91	64.11
5823	NYSE	HP	Thu, Jul 9, 2015	64.98	65.72	64.49	64.55
5822	NYSE	HP	Wed, Jul 8, 2015	64.61	66.18	62.84	63.68
5821	NYSE	HP	Tue, Jul 7, 2015	65.09	65.81	62.45	65.62
5820	NYSE	HP	Mon, Jul 6, 2015	66.25	66.96	65.18	65.50
5819	NYSE	HP	Thu, Jul 2, 2015	68.38	68.93	67.49	67.76
5818	NYSE	HP	Wed, Jul 1, 2015	70.29	70.34	67.91	68.01
5817	NYSE	HP	Tue, Jun 30, 2015	70.57	70.95	69.74	70.42
5816	NYSE	HP	Mon, Jun 29, 2015	69.65	70.73	69.00	69.83
5815	NYSE	HP	Fri, Jun 26, 2015	70.60	71.42	70.18	70.95
5814	NYSE	HP	Thu, Jun 25, 2015	70.96	71.34	70.57	70.80
5813	NYSE	HP	Wed, Jun 24, 2015	71.71	72.25	70.38	70.95
5812	NYSE	HP	Tue, Jun 23, 2015	72.46	73.22	72.28	72.94
5811	NYSE	HP	Mon, Jun 22, 2015	72.21	72.80	71.29	72.57
5810	NYSE	HP	Fri, Jun 19, 2015	72.27	72.69	71.50	72.10
5809	NYSE	HP	Thu, Jun 18, 2015	74.28	74.66	72.65	72.79
5808	NYSE	HP	Wed, Jun 17, 2015	74.39	75.06	73.47	73.92
5807	NYSE	HP	Tue, Jun 16, 2015	72.69	74.07	72.60	73.76
5806	NYSE	HP	Mon, Jun 15, 2015	72.41	73.32	71.84	72.61
5805	NYSE	HP	Fri, Jun 12, 2015	72.99	73.69	72.62	73.50
5804	NYSE	HP	Thu, Jun 11, 2015	74.91	75.18	73.62	73.72
5803	NYSE	HP	Wed, Jun 10, 2015	74.88	75.25	73.81	75.12
5802	NYSE	HP	Tue, Jun 9, 2015	73.90	74.76	72.68	72.69
5801	NYSE	HP	Mon, Jun 8, 2015	73.34	74.59	72.85	73.12
5800	NYSE	HP	Fri, Jun 5, 2015	71.81	74.72	71.73	73.65
5799	NYSE	HP	Thu, Jun 4, 2015	72.83	73.30	71.87	72.18
5798	NYSE	HP	Wed, Jun 3, 2015	73.86	74.79	72.85	73.44
5797	NYSE	HP	Tue, Jun 2, 2015	72.47	74.47	72.43	73.81
5796	NYSE	HP	Mon, Jun 1, 2015	72.98	73.07	71.74	72.01
5795	NYSE	HP	Fri, May 29, 2015	73.13	74.07	72.93	72.99
5794	NYSE	HP	Thu, May 28, 2015	72.76	73.46	71.85	73.09
5793	NYSE	HP	Wed, May 27, 2015	72.13	73.94	71.70	73.48
5792	NYSE	HP	Tue, May 26, 2015	74.16	75.01	72.47	72.66
5791	NYSE	HP	Fri, May 22, 2015	74.67	76.31	74.36	75.27
5790	NYSE	HP	Thu, May 21, 2015	74.78	76.51	74.68	75.52
5789	NYSE	HP	Wed, May 20, 2015	72.80	74.14	72.18	73.68
5788	NYSE	HP	Tue, May 19, 2015	73.45	73.91	71.42	72.47
5787	NYSE	HP	Mon, May 18, 2015	73.86	74.84	73.32	74.57
5786	NYSE	HP	Fri, May 15, 2015	74.04	74.50	73.00	73.84
5785	NYSE	HP	Thu, May 14, 2015	75.30	76.25	73.61	74.28
5784	NYSE	HP	Wed, May 13, 2015	76.06	76.43	74.91	75.81
5783	NYSE	HP	Tue, May 12, 2015	75.70	76.60	74.39	76.07
5782	NYSE	HP	Mon, May 11, 2015	77.65	77.66	75.31	75.49
5781	NYSE	HP	Fri, May 8, 2015	76.83	77.88	75.40	77.66
5780	NYSE	HP	Thu, May 7, 2015	77.34	77.34	75.51	75.99
5779	NYSE	HP	Wed, May 6, 2015	78.96	79.26	77.35	78.15
5778	NYSE	HP	Tue, May 5, 2015	78.44	79.90	77.21	77.61
5777	NYSE	HP	Mon, May 4, 2015	78.88	78.88	76.80	77.51
5776	NYSE	HP	Fri, May 1, 2015	77.72	78.80	76.57	78.47
5775	NYSE	HP	Thu, Apr 30, 2015	78.72	79.29	77.19	77.97
5774	NYSE	HP	Wed, Apr 29, 2015	76.09	79.11	75.37	78.41
5773	NYSE	HP	Tue, Apr 28, 2015	75.61	76.55	75.03	76.35
5772	NYSE	HP	Mon, Apr 27, 2015	76.83	77.75	75.76	75.88
5771	NYSE	HP	Fri, Apr 24, 2015	75.05	75.58	73.84	74.42
5770	NYSE	HP	Thu, Apr 23, 2015	73.39	75.72	71.98	75.33
5769	NYSE	HP	Wed, Apr 22, 2015	71.97	73.95	71.97	73.53
5768	NYSE	HP	Tue, Apr 21, 2015	74.23	74.71	71.69	72.05
5767	NYSE	HP	Mon, Apr 20, 2015	74.32	75.54	73.91	74.03
5766	NYSE	HP	Fri, Apr 17, 2015	75.51	75.51	73.25	73.64
5765	NYSE	HP	Thu, Apr 16, 2015	77.28	77.92	75.46	75.78
5764	NYSE	HP	Wed, Apr 15, 2015	76.00	78.25	75.10	77.65
5763	NYSE	HP	Tue, Apr 14, 2015	72.50	75.80	72.50	75.69
5762	NYSE	HP	Mon, Apr 13, 2015	73.10	73.62	71.84	72.01
5761	NYSE	HP	Fri, Apr 10, 2015	74.13	74.13	72.50	73.08
5760	NYSE	HP	Thu, Apr 9, 2015	71.70	74.26	71.70	73.93
5759	NYSE	HP	Wed, Apr 8, 2015	73.19	74.03	71.17	71.28
5758	NYSE	HP	Tue, Apr 7, 2015	72.94	74.33	71.94	73.02
5757	NYSE	HP	Mon, Apr 6, 2015	69.90	73.29	69.42	72.85
5756	NYSE	HP	Thu, Apr 2, 2015	67.78	70.04	67.60	69.22
5755	NYSE	HP	Wed, Apr 1, 2015	68.44	69.05	67.72	68.21
5754	NYSE	HP	Tue, Mar 31, 2015	68.12	68.84	67.43	68.07
5753	NYSE	HP	Mon, Mar 30, 2015	68.62	69.33	67.43	68.73
5752	NYSE	HP	Fri, Mar 27, 2015	68.53	68.54	67.33	68.00
5751	NYSE	HP	Thu, Mar 26, 2015	70.20	70.56	68.36	69.11
5750	NYSE	HP	Wed, Mar 25, 2015	68.57	69.74	67.85	69.07
5749	NYSE	HP	Tue, Mar 24, 2015	68.58	68.95	66.72	68.13
5748	NYSE	HP	Mon, Mar 23, 2015	68.16	69.68	68.00	68.51
5747	NYSE	HP	Fri, Mar 20, 2015	67.26	68.17	66.79	68.16
5746	NYSE	HP	Thu, Mar 19, 2015	65.77	66.17	64.84	66.05
5745	NYSE	HP	Wed, Mar 18, 2015	63.65	67.56	62.98	66.94
5744	NYSE	HP	Tue, Mar 17, 2015	63.35	64.31	63.06	64.03
5743	NYSE	HP	Mon, Mar 16, 2015	61.96	64.16	60.97	64.11
5742	NYSE	HP	Fri, Mar 13, 2015	62.61	62.72	60.99	62.49
5741	NYSE	HP	Thu, Mar 12, 2015	65.14	65.14	62.93	63.27
5740	NYSE	HP	Wed, Mar 11, 2015	64.56	64.63	63.37	64.50
5739	NYSE	HP	Tue, Mar 10, 2015	64.69	65.58	64.27	64.33
5738	NYSE	HP	Mon, Mar 9, 2015	66.79	67.36	65.15	65.76
5737	NYSE	HP	Fri, Mar 6, 2015	67.55	68.59	67.05	67.18
5736	NYSE	HP	Thu, Mar 5, 2015	66.28	68.23	65.14	68.12
5735	NYSE	HP	Wed, Mar 4, 2015	67.13	67.21	65.10	66.63
5734	NYSE	HP	Tue, Mar 3, 2015	65.78	67.68	65.29	67.33
5733	NYSE	HP	Mon, Mar 2, 2015	66.73	66.76	64.92	65.71
5732	NYSE	HP	Fri, Feb 27, 2015	66.46	67.49	66.44	67.06
5731	NYSE	HP	Thu, Feb 26, 2015	67.23	67.70	65.91	66.20
5730	NYSE	HP	Wed, Feb 25, 2015	67.67	68.07	65.70	67.65
5729	NYSE	HP	Tue, Feb 24, 2015	68.22	68.48	66.16	67.30
5728	NYSE	HP	Mon, Feb 23, 2015	68.64	69.06	66.95	67.60
5727	NYSE	HP	Fri, Feb 20, 2015	70.37	70.75	69.04	69.73
5726	NYSE	HP	Thu, Feb 19, 2015	68.54	71.55	68.32	70.24
5725	NYSE	HP	Wed, Feb 18, 2015	69.63	70.80	68.95	70.72
5724	NYSE	HP	Tue, Feb 17, 2015	69.08	71.55	68.08	71.14
5723	NYSE	HP	Fri, Feb 13, 2015	67.20	69.63	67.17	69.58
5722	NYSE	HP	Thu, Feb 12, 2015	66.47	67.75	65.73	65.96
5721	NYSE	HP	Wed, Feb 11, 2015	64.15	65.80	63.76	65.31
5720	NYSE	HP	Tue, Feb 10, 2015	68.94	68.94	65.35	66.35
5719	NYSE	HP	Mon, Feb 9, 2015	68.76	70.28	68.56	69.58
5718	NYSE	HP	Fri, Feb 6, 2015	67.64	68.70	66.36	68.02
5717	NYSE	HP	Thu, Feb 5, 2015	66.90	67.31	65.01	67.08
5716	NYSE	HP	Wed, Feb 4, 2015	66.03	68.44	64.20	65.72
5715	NYSE	HP	Tue, Feb 3, 2015	65.65	68.07	65.39	67.85
5714	NYSE	HP	Mon, Feb 2, 2015	60.67	64.00	60.48	63.70
5713	NYSE	HP	Fri, Jan 30, 2015	57.15	60.63	56.64	59.56
5712	NYSE	HP	Thu, Jan 29, 2015	55.80	57.88	54.00	57.46
5711	NYSE	HP	Wed, Jan 28, 2015	63.72	63.72	59.26	59.67
5710	NYSE	HP	Tue, Jan 27, 2015	63.81	64.72	63.04	63.81
5709	NYSE	HP	Mon, Jan 26, 2015	63.14	64.28	62.64	64.24
5708	NYSE	HP	Fri, Jan 23, 2015	64.12	65.00	62.66	62.96
5707	NYSE	HP	Thu, Jan 22, 2015	64.28	64.50	62.74	64.27
5706	NYSE	HP	Wed, Jan 21, 2015	62.62	64.00	62.03	63.92
5705	NYSE	HP	Tue, Jan 20, 2015	63.45	63.45	60.84	61.83
5704	NYSE	HP	Fri, Jan 16, 2015	60.85	63.69	60.70	63.47
5703	NYSE	HP	Thu, Jan 15, 2015	62.08	62.50	60.12	60.18
5702	NYSE	HP	Wed, Jan 14, 2015	60.35	61.35	59.15	61.23
5701	NYSE	HP	Tue, Jan 13, 2015	59.38	61.42	59.08	61.00
5700	NYSE	HP	Mon, Jan 12, 2015	59.67	59.69	58.19	59.37
5699	NYSE	HP	Fri, Jan 9, 2015	60.86	61.24	59.16	60.80
5698	NYSE	HP	Thu, Jan 8, 2015	60.10	61.89	59.93	60.80
5697	NYSE	HP	Wed, Jan 7, 2015	62.41	62.84	58.40	59.46
5696	NYSE	HP	Tue, Jan 6, 2015	64.99	66.29	62.47	63.66
5695	NYSE	HP	Mon, Jan 5, 2015	66.01	66.20	64.50	65.48
5694	NYSE	HP	Fri, Jan 2, 2015	67.02	68.26	65.99	67.34
5693	NYSE	HP	Wed, Dec 31, 2014	66.47	68.67	65.25	67.42
5692	NYSE	HP	Tue, Dec 30, 2014	67.87	68.01	66.56	66.96
5691	NYSE	HP	Mon, Dec 29, 2014	67.78	69.31	67.30	68.24
5690	NYSE	HP	Fri, Dec 26, 2014	67.46	68.79	66.50	67.19
5689	NYSE	HP	Wed, Dec 24, 2014	67.69	67.89	65.67	67.25
5688	NYSE	HP	Tue, Dec 23, 2014	69.75	70.41	66.85	67.91
5687	NYSE	HP	Mon, Dec 22, 2014	71.05	71.05	67.93	69.93
5686	NYSE	HP	Fri, Dec 19, 2014	67.69	71.91	67.01	71.85
5685	NYSE	HP	Thu, Dec 18, 2014	67.49	68.04	64.75	66.43
5684	NYSE	HP	Wed, Dec 17, 2014	61.50	66.19	61.17	65.02
5683	NYSE	HP	Tue, Dec 16, 2014	60.00	63.53	59.24	60.49
5682	NYSE	HP	Mon, Dec 15, 2014	60.69	62.00	60.09	60.41
5681	NYSE	HP	Fri, Dec 12, 2014	60.74	62.39	60.34	60.34
5680	NYSE	HP	Thu, Dec 11, 2014	63.94	64.19	61.35	61.67
5679	NYSE	HP	Wed, Dec 10, 2014	63.18	63.18	61.23	61.98
5678	NYSE	HP	Tue, Dec 9, 2014	62.37	64.82	61.44	64.53
5677	NYSE	HP	Mon, Dec 8, 2014	66.26	66.26	62.14	62.42
5676	NYSE	HP	Fri, Dec 5, 2014	68.47	68.99	66.21	67.44
5675	NYSE	HP	Thu, Dec 4, 2014	69.00	70.11	68.30	68.91
5674	NYSE	HP	Wed, Dec 3, 2014	69.22	70.69	68.83	69.99
5673	NYSE	HP	Tue, Dec 2, 2014	68.02	71.44	68.02	68.83
5672	NYSE	HP	Mon, Dec 1, 2014	68.88	69.77	66.99	69.07
5671	NYSE	HP	Fri, Nov 28, 2014	73.84	73.99	68.79	69.55
5670	NYSE	HP	Wed, Nov 26, 2014	79.66	80.41	77.30	77.73
5669	NYSE	HP	Tue, Nov 25, 2014	80.84	81.41	79.01	79.49
5668	NYSE	HP	Mon, Nov 24, 2014	81.35	82.34	80.03	80.55
5667	NYSE	HP	Fri, Nov 21, 2014	81.95	84.12	80.80	81.81
5666	NYSE	HP	Thu, Nov 20, 2014	77.97	80.59	77.81	80.36
5665	NYSE	HP	Wed, Nov 19, 2014	78.24	78.50	77.04	77.97
5664	NYSE	HP	Tue, Nov 18, 2014	76.26	78.99	76.26	77.90
5663	NYSE	HP	Mon, Nov 17, 2014	78.71	79.16	76.67	78.25
5662	NYSE	HP	Fri, Nov 14, 2014	79.79	81.11	77.77	79.01
5661	NYSE	HP	Thu, Nov 13, 2014	82.08	84.47	80.33	80.61
5660	NYSE	HP	Wed, Nov 12, 2014	84.40	87.42	84.21	85.56
5659	NYSE	HP	Tue, Nov 11, 2014	86.30	86.87	84.62	86.01
5658	NYSE	HP	Mon, Nov 10, 2014	87.86	89.35	85.74	86.40
5657	NYSE	HP	Fri, Nov 7, 2014	85.44	87.84	85.44	86.70
5656	NYSE	HP	Thu, Nov 6, 2014	83.32	85.75	82.49	85.72
5655	NYSE	HP	Wed, Nov 5, 2014	82.25	85.70	81.00	84.26
5654	NYSE	HP	Tue, Nov 4, 2014	82.43	82.61	80.52	80.69
5653	NYSE	HP	Mon, Nov 3, 2014	87.29	87.75	83.92	84.29
5652	NYSE	HP	Fri, Oct 31, 2014	85.18	86.97	83.53	86.82
5651	NYSE	HP	Thu, Oct 30, 2014	84.86	86.32	83.44	84.81
5650	NYSE	HP	Wed, Oct 29, 2014	86.46	88.37	84.37	85.69
5649	NYSE	HP	Tue, Oct 28, 2014	81.61	85.85	81.26	85.77
5648	NYSE	HP	Mon, Oct 27, 2014	85.18	85.18	81.60	82.28
5647	NYSE	HP	Fri, Oct 24, 2014	88.15	88.29	85.17	86.98
5646	NYSE	HP	Thu, Oct 23, 2014	87.55	89.30	85.93	88.61
5645	NYSE	HP	Wed, Oct 22, 2014	92.19	92.19	85.87	85.95
5644	NYSE	HP	Tue, Oct 21, 2014	88.47	90.54	87.89	90.42
5643	NYSE	HP	Mon, Oct 20, 2014	84.91	87.77	84.42	87.47
5642	NYSE	HP	Fri, Oct 17, 2014	87.90	89.76	83.76	84.68
5641	NYSE	HP	Thu, Oct 16, 2014	80.37	87.07	79.52	86.59
5640	NYSE	HP	Wed, Oct 15, 2014	77.29	82.74	76.95	82.40
5639	NYSE	HP	Tue, Oct 14, 2014	80.15	82.79	77.51	78.37
5638	NYSE	HP	Mon, Oct 13, 2014	83.51	85.29	78.86	78.93
5637	NYSE	HP	Fri, Oct 10, 2014	85.53	85.88	82.20	83.87
5636	NYSE	HP	Thu, Oct 9, 2014	89.33	89.33	84.50	85.36
5635	NYSE	HP	Wed, Oct 8, 2014	88.27	89.55	85.14	89.41
5634	NYSE	HP	Tue, Oct 7, 2014	90.34	92.19	88.67	88.70
5633	NYSE	HP	Mon, Oct 6, 2014	91.11	92.43	89.98	90.57
5632	NYSE	HP	Fri, Oct 3, 2014	91.36	92.25	89.54	90.44
5631	NYSE	HP	Thu, Oct 2, 2014	93.72	93.73	88.68	91.01
5630	NYSE	HP	Wed, Oct 1, 2014	98.00	98.47	94.20	94.58
5629	NYSE	HP	Tue, Sep 30, 2014	99.19	100.08	97.24	97.87
5628	NYSE	HP	Mon, Sep 29, 2014	97.67	99.00	96.95	98.80
5627	NYSE	HP	Fri, Sep 26, 2014	97.70	99.72	97.10	99.00
5626	NYSE	HP	Thu, Sep 25, 2014	99.99	100.07	97.07	97.67
5625	NYSE	HP	Wed, Sep 24, 2014	98.89	100.22	96.79	99.88
5624	NYSE	HP	Tue, Sep 23, 2014	98.18	99.50	97.81	98.56
5623	NYSE	HP	Mon, Sep 22, 2014	100.89	100.89	97.18	98.22
5622	NYSE	HP	Fri, Sep 19, 2014	103.35	103.92	101.04	101.12
5621	NYSE	HP	Thu, Sep 18, 2014	103.90	104.09	102.80	102.87
5620	NYSE	HP	Wed, Sep 17, 2014	104.60	104.60	102.72	103.27
5619	NYSE	HP	Tue, Sep 16, 2014	101.54	105.00	101.49	104.04
5618	NYSE	HP	Mon, Sep 15, 2014	100.65	102.20	100.07	101.62
5617	NYSE	HP	Fri, Sep 12, 2014	102.83	102.84	100.61	100.82
5616	NYSE	HP	Thu, Sep 11, 2014	100.84	102.98	99.82	102.87
5615	NYSE	HP	Wed, Sep 10, 2014	100.94	101.36	99.42	101.00
5614	NYSE	HP	Tue, Sep 9, 2014	101.81	102.29	100.01	100.64
5613	NYSE	HP	Mon, Sep 8, 2014	103.23	103.28	101.07	101.84
5612	NYSE	HP	Fri, Sep 5, 2014	102.66	103.90	101.52	103.90
5611	NYSE	HP	Thu, Sep 4, 2014	105.15	105.29	101.73	102.66
5610	NYSE	HP	Wed, Sep 3, 2014	104.00	105.50	103.83	105.12
5609	NYSE	HP	Tue, Sep 2, 2014	104.74	105.00	102.77	103.82
5608	NYSE	HP	Fri, Aug 29, 2014	103.29	105.21	102.16	105.05
5607	NYSE	HP	Thu, Aug 28, 2014	102.22	103.44	101.84	103.07
5606	NYSE	HP	Wed, Aug 27, 2014	102.12	103.69	101.20	102.86
5605	NYSE	HP	Tue, Aug 26, 2014	101.32	103.82	101.32	101.95
5604	NYSE	HP	Mon, Aug 25, 2014	100.12	101.53	99.88	101.14
5603	NYSE	HP	Fri, Aug 22, 2014	100.00	100.26	98.48	99.88
5602	NYSE	HP	Thu, Aug 21, 2014	100.79	100.89	99.00	100.04
5601	NYSE	HP	Wed, Aug 20, 2014	99.84	101.19	98.56	101.05
5600	NYSE	HP	Tue, Aug 19, 2014	99.65	100.21	99.18	99.28
5599	NYSE	HP	Mon, Aug 18, 2014	99.84	100.13	98.31	99.33
5598	NYSE	HP	Fri, Aug 15, 2014	98.87	99.93	98.55	99.38
5597	NYSE	HP	Thu, Aug 14, 2014	103.08	103.42	98.34	98.63
5596	NYSE	HP	Wed, Aug 13, 2014	101.70	102.81	101.41	102.26
5595	NYSE	HP	Tue, Aug 12, 2014	103.10	103.10	100.86	101.22
5594	NYSE	HP	Mon, Aug 11, 2014	103.55	103.99	102.10	102.64
5593	NYSE	HP	Fri, Aug 8, 2014	102.11	103.50	101.20	103.23
5592	NYSE	HP	Thu, Aug 7, 2014	104.29	104.71	100.87	101.93
5591	NYSE	HP	Wed, Aug 6, 2014	103.18	106.21	103.10	103.99
5590	NYSE	HP	Tue, Aug 5, 2014	106.36	106.68	103.53	104.11
5589	NYSE	HP	Mon, Aug 4, 2014	105.40	107.40	103.86	107.26
5588	NYSE	HP	Fri, Aug 1, 2014	105.46	106.05	102.77	105.48
5587	NYSE	HP	Thu, Jul 31, 2014	113.50	113.51	104.81	106.26
5586	NYSE	HP	Wed, Jul 30, 2014	116.58	116.64	113.81	114.50
5585	NYSE	HP	Tue, Jul 29, 2014	115.99	116.13	115.08	115.17
5584	NYSE	HP	Mon, Jul 28, 2014	117.15	117.50	114.73	116.22
5583	NYSE	HP	Fri, Jul 25, 2014	116.46	117.21	115.22	116.80
5582	NYSE	HP	Thu, Jul 24, 2014	116.90	118.07	115.90	116.96
5581	NYSE	HP	Wed, Jul 23, 2014	116.19	116.69	114.53	116.25
5580	NYSE	HP	Tue, Jul 22, 2014	115.24	116.34	115.01	116.04
5579	NYSE	HP	Mon, Jul 21, 2014	114.04	114.76	113.43	114.50
5578	NYSE	HP	Fri, Jul 18, 2014	113.71	114.68	112.80	114.23
5577	NYSE	HP	Thu, Jul 17, 2014	115.79	116.49	113.34	113.52
5576	NYSE	HP	Wed, Jul 16, 2014	113.92	116.28	113.57	116.23
5575	NYSE	HP	Tue, Jul 15, 2014	113.94	114.63	111.87	112.93
5574	NYSE	HP	Mon, Jul 14, 2014	114.24	115.38	113.63	114.13
5573	NYSE	HP	Fri, Jul 11, 2014	114.49	114.56	112.60	113.48
5572	NYSE	HP	Thu, Jul 10, 2014	114.16	115.28	113.04	114.61
5571	NYSE	HP	Wed, Jul 9, 2014	116.10	116.23	114.90	115.75
5570	NYSE	HP	Tue, Jul 8, 2014	115.53	115.96	114.20	115.50
5569	NYSE	HP	Mon, Jul 7, 2014	117.22	117.41	115.31	115.45
5568	NYSE	HP	Thu, Jul 3, 2014	118.61	118.61	116.80	118.29
5567	NYSE	HP	Wed, Jul 2, 2014	116.74	118.95	116.74	117.75
5566	NYSE	HP	Tue, Jul 1, 2014	116.91	118.02	116.35	116.51
5565	NYSE	HP	Mon, Jun 30, 2014	115.39	116.23	114.85	116.11
5564	NYSE	HP	Fri, Jun 27, 2014	114.74	115.85	114.32	115.48
5563	NYSE	HP	Thu, Jun 26, 2014	114.52	115.86	113.29	115.35
5562	NYSE	HP	Wed, Jun 25, 2014	111.69	114.43	111.65	114.08
5561	NYSE	HP	Tue, Jun 24, 2014	115.36	115.75	111.69	111.74
5560	NYSE	HP	Mon, Jun 23, 2014	116.01	116.99	115.14	115.70
5559	NYSE	HP	Fri, Jun 20, 2014	117.07	118.02	116.50	116.72
5558	NYSE	HP	Thu, Jun 19, 2014	115.09	116.23	114.01	116.21
5557	NYSE	HP	Wed, Jun 18, 2014	113.82	114.50	113.26	114.34
5556	NYSE	HP	Tue, Jun 17, 2014	113.29	114.17	112.71	113.47
5555	NYSE	HP	Mon, Jun 16, 2014	112.96	113.66	112.09	113.64
5554	NYSE	HP	Fri, Jun 13, 2014	112.35	113.10	111.17	113.08
5553	NYSE	HP	Thu, Jun 12, 2014	111.33	113.63	111.33	112.07
5552	NYSE	HP	Wed, Jun 11, 2014	111.30	111.77	110.69	111.30
5551	NYSE	HP	Tue, Jun 10, 2014	112.48	112.58	111.15	111.61
5550	NYSE	HP	Mon, Jun 9, 2014	111.68	113.94	111.25	112.92
5549	NYSE	HP	Fri, Jun 6, 2014	111.48	112.12	111.03	111.62
5548	NYSE	HP	Thu, Jun 5, 2014	110.41	111.35	109.89	111.19
5547	NYSE	HP	Wed, Jun 4, 2014	108.68	110.44	107.72	110.24
5546	NYSE	HP	Tue, Jun 3, 2014	108.76	109.26	107.35	109.07
5545	NYSE	HP	Mon, Jun 2, 2014	109.90	110.32	109.02	109.19
5544	NYSE	HP	Fri, May 30, 2014	109.45	110.38	108.75	109.95
5543	NYSE	HP	Thu, May 29, 2014	109.04	109.98	107.50	109.88
5542	NYSE	HP	Wed, May 28, 2014	107.04	109.22	106.57	108.84
5541	NYSE	HP	Tue, May 27, 2014	105.93	107.41	105.63	107.10
5540	NYSE	HP	Fri, May 23, 2014	106.44	106.50	105.47	105.95
5539	NYSE	HP	Thu, May 22, 2014	105.70	107.15	105.66	106.38
5538	NYSE	HP	Wed, May 21, 2014	105.36	106.25	104.68	105.60
5537	NYSE	HP	Tue, May 20, 2014	105.48	105.78	104.30	104.85
5536	NYSE	HP	Mon, May 19, 2014	104.78	106.54	104.24	105.49
5535	NYSE	HP	Fri, May 16, 2014	105.42	105.42	103.54	104.57
5534	NYSE	HP	Thu, May 15, 2014	108.13	108.34	104.28	105.57
5533	NYSE	HP	Wed, May 14, 2014	108.13	109.54	107.82	108.60
5532	NYSE	HP	Tue, May 13, 2014	107.83	108.40	106.91	107.93
5531	NYSE	HP	Mon, May 12, 2014	107.16	108.83	106.42	107.94
5530	NYSE	HP	Fri, May 9, 2014	108.06	108.25	105.53	106.37
5529	NYSE	HP	Thu, May 8, 2014	109.62	110.46	107.55	107.97
5528	NYSE	HP	Wed, May 7, 2014	108.53	109.76	107.06	109.68
5527	NYSE	HP	Tue, May 6, 2014	106.72	108.71	106.01	107.71
5526	NYSE	HP	Mon, May 5, 2014	106.29	106.76	104.52	106.54
5525	NYSE	HP	Fri, May 2, 2014	105.61	108.45	105.53	107.67
5524	NYSE	HP	Thu, May 1, 2014	107.51	108.25	105.23	105.53
5523	NYSE	HP	Wed, Apr 30, 2014	107.50	108.68	105.80	108.65
5522	NYSE	HP	Tue, Apr 29, 2014	107.62	109.15	107.53	107.80
5521	NYSE	HP	Mon, Apr 28, 2014	107.57	107.82	105.78	107.03
5520	NYSE	HP	Fri, Apr 25, 2014	106.58	107.72	104.78	107.00
5519	NYSE	HP	Thu, Apr 24, 2014	114.00	117.00	106.22	107.02
5518	NYSE	HP	Wed, Apr 23, 2014	113.64	115.19	113.55	113.81
5517	NYSE	HP	Tue, Apr 22, 2014	113.13	113.58	112.14	113.26
5516	NYSE	HP	Mon, Apr 21, 2014	111.33	113.46	111.06	113.13
5515	NYSE	HP	Thu, Apr 17, 2014	110.69	111.74	108.79	110.84
5514	NYSE	HP	Wed, Apr 16, 2014	109.88	110.37	108.57	109.55
5513	NYSE	HP	Tue, Apr 15, 2014	107.13	109.28	106.98	108.88
5512	NYSE	HP	Mon, Apr 14, 2014	106.50	107.75	105.38	107.36
5511	NYSE	HP	Fri, Apr 11, 2014	105.15	107.04	105.10	105.91
5510	NYSE	HP	Thu, Apr 10, 2014	107.42	108.00	105.24	105.26
5509	NYSE	HP	Wed, Apr 9, 2014	107.44	107.70	105.81	107.42
5508	NYSE	HP	Tue, Apr 8, 2014	104.40	107.35	104.10	107.04
5507	NYSE	HP	Mon, Apr 7, 2014	107.07	107.23	104.26	104.40
5506	NYSE	HP	Fri, Apr 4, 2014	108.53	109.44	106.60	107.29
5505	NYSE	HP	Thu, Apr 3, 2014	107.99	108.44	106.81	107.88
5504	NYSE	HP	Wed, Apr 2, 2014	108.00	108.75	107.34	107.78
5503	NYSE	HP	Tue, Apr 1, 2014	107.97	108.43	107.22	108.17
5502	NYSE	HP	Mon, Mar 31, 2014	108.11	108.41	106.86	107.56
5501	NYSE	HP	Fri, Mar 28, 2014	106.28	108.43	105.93	107.70
5500	NYSE	HP	Thu, Mar 27, 2014	106.36	107.92	105.63	105.88
5499	NYSE	HP	Wed, Mar 26, 2014	107.49	107.95	106.15	106.18
5498	NYSE	HP	Tue, Mar 25, 2014	106.37	107.61	105.86	107.00
5497	NYSE	HP	Mon, Mar 24, 2014	106.60	107.10	104.83	105.61
5496	NYSE	HP	Fri, Mar 21, 2014	105.09	106.76	104.30	106.64
5495	NYSE	HP	Thu, Mar 20, 2014	102.34	104.42	102.27	104.19
5494	NYSE	HP	Wed, Mar 19, 2014	102.97	104.93	102.29	102.84
5493	NYSE	HP	Tue, Mar 18, 2014	100.91	102.87	100.34	102.50
5492	NYSE	HP	Mon, Mar 17, 2014	98.15	101.24	98.15	101.10
5491	NYSE	HP	Fri, Mar 14, 2014	96.45	98.25	96.10	97.95
5490	NYSE	HP	Thu, Mar 13, 2014	98.47	98.61	95.73	96.51
5489	NYSE	HP	Wed, Mar 12, 2014	97.73	99.16	97.29	98.40
5488	NYSE	HP	Tue, Mar 11, 2014	100.50	100.91	98.08	98.45
5487	NYSE	HP	Mon, Mar 10, 2014	100.50	100.95	99.28	100.34
5486	NYSE	HP	Fri, Mar 7, 2014	100.89	101.02	99.43	100.50
5485	NYSE	HP	Thu, Mar 6, 2014	99.94	100.91	99.25	100.82
5484	NYSE	HP	Wed, Mar 5, 2014	99.25	100.44	98.08	99.19
5483	NYSE	HP	Tue, Mar 4, 2014	99.42	100.00	97.90	99.04
5482	NYSE	HP	Mon, Mar 3, 2014	95.92	99.09	95.11	98.42
5481	NYSE	HP	Fri, Feb 28, 2014	97.32	99.35	96.86	98.75
5480	NYSE	HP	Thu, Feb 27, 2014	96.30	97.00	95.36	95.99
5479	NYSE	HP	Wed, Feb 26, 2014	96.97	97.95	95.94	96.27
5478	NYSE	HP	Tue, Feb 25, 2014	97.12	97.46	95.15	97.19
5477	NYSE	HP	Mon, Feb 24, 2014	94.96	97.52	94.96	96.40
5476	NYSE	HP	Fri, Feb 21, 2014	95.00	95.13	93.13	94.34
5475	NYSE	HP	Thu, Feb 20, 2014	93.69	94.96	93.69	94.66
5474	NYSE	HP	Wed, Feb 19, 2014	93.11	94.79	93.03	93.93
5473	NYSE	HP	Tue, Feb 18, 2014	90.88	93.51	90.88	93.03
5472	NYSE	HP	Fri, Feb 14, 2014	89.97	90.78	89.44	90.59
5471	NYSE	HP	Thu, Feb 13, 2014	87.28	89.74	87.06	89.66
5470	NYSE	HP	Wed, Feb 12, 2014	87.89	88.57	87.03	87.61
5469	NYSE	HP	Tue, Feb 11, 2014	86.11	88.22	85.78	88.09
5468	NYSE	HP	Mon, Feb 10, 2014	87.27	87.34	85.00	85.73
5467	NYSE	HP	Fri, Feb 7, 2014	87.50	88.17	86.87	87.17
5466	NYSE	HP	Thu, Feb 6, 2014	85.56	86.92	85.33	86.87
5465	NYSE	HP	Wed, Feb 5, 2014	84.78	85.37	83.94	84.91
5464	NYSE	HP	Tue, Feb 4, 2014	85.01	85.54	83.14	85.04
5463	NYSE	HP	Mon, Feb 3, 2014	88.12	89.39	86.01	86.27
5462	NYSE	HP	Fri, Jan 31, 2014	86.71	88.58	86.51	88.04
5461	NYSE	HP	Thu, Jan 30, 2014	87.18	88.30	85.07	87.70
5460	NYSE	HP	Wed, Jan 29, 2014	85.68	86.01	84.84	85.12
5459	NYSE	HP	Tue, Jan 28, 2014	85.90	86.52	85.73	86.36
5458	NYSE	HP	Mon, Jan 27, 2014	86.20	86.60	85.04	85.81
5457	NYSE	HP	Fri, Jan 24, 2014	86.81	86.81	85.32	86.01
5456	NYSE	HP	Thu, Jan 23, 2014	87.63	88.04	86.32	87.23
5455	NYSE	HP	Wed, Jan 22, 2014	87.30	88.10	86.46	88.09
5454	NYSE	HP	Tue, Jan 21, 2014	86.49	87.41	86.23	87.25
5453	NYSE	HP	Fri, Jan 17, 2014	85.22	85.99	84.89	85.65
5452	NYSE	HP	Thu, Jan 16, 2014	85.12	85.78	84.19	84.89
5451	NYSE	HP	Wed, Jan 15, 2014	85.21	85.41	84.73	84.98
5450	NYSE	HP	Tue, Jan 14, 2014	83.96	85.60	83.96	85.21
5449	NYSE	HP	Mon, Jan 13, 2014	85.13	85.69	83.22	83.70
5448	NYSE	HP	Fri, Jan 10, 2014	84.81	86.27	84.70	85.55
5447	NYSE	HP	Thu, Jan 9, 2014	84.94	85.03	84.38	84.92
5446	NYSE	HP	Wed, Jan 8, 2014	84.62	85.51	84.02	84.45
5445	NYSE	HP	Tue, Jan 7, 2014	81.44	83.60	81.34	83.58
5444	NYSE	HP	Mon, Jan 6, 2014	82.57	83.02	81.80	81.95
5443	NYSE	HP	Fri, Jan 3, 2014	82.59	83.71	82.33	83.05
5442	NYSE	HP	Thu, Jan 2, 2014	83.95	84.28	82.03	82.25
5441	NYSE	HP	Tue, Dec 31, 2013	84.08	84.87	83.64	84.08
5440	NYSE	HP	Mon, Dec 30, 2013	84.03	84.54	83.33	84.03
5439	NYSE	HP	Fri, Dec 27, 2013	83.15	84.16	83.02	83.96
5438	NYSE	HP	Thu, Dec 26, 2013	83.21	83.44	82.64	83.14
5437	NYSE	HP	Tue, Dec 24, 2013	81.34	83.53	81.34	83.03
5436	NYSE	HP	Mon, Dec 23, 2013	82.67	82.70	81.44	81.53
5435	NYSE	HP	Fri, Dec 20, 2013	81.63	82.40	81.35	82.03
5434	NYSE	HP	Thu, Dec 19, 2013	81.55	81.86	80.68	81.67
5433	NYSE	HP	Wed, Dec 18, 2013	81.03	81.62	80.03	81.52
5432	NYSE	HP	Tue, Dec 17, 2013	81.13	81.26	80.08	80.84
5431	NYSE	HP	Mon, Dec 16, 2013	80.38	81.39	80.22	81.26
5430	NYSE	HP	Fri, Dec 13, 2013	79.62	80.03	78.63	79.52
5429	NYSE	HP	Thu, Dec 12, 2013	78.52	80.67	78.52	79.81
5428	NYSE	HP	Wed, Dec 11, 2013	79.51	79.82	78.19	78.42
5427	NYSE	HP	Tue, Dec 10, 2013	79.71	81.03	79.20	79.34
5426	NYSE	HP	Mon, Dec 9, 2013	79.94	80.56	79.05	79.49
5425	NYSE	HP	Fri, Dec 6, 2013	81.35	81.35	79.51	79.83
5424	NYSE	HP	Thu, Dec 5, 2013	81.00	81.00	79.66	80.23
5423	NYSE	HP	Wed, Dec 4, 2013	79.75	81.09	78.90	80.97
5422	NYSE	HP	Tue, Dec 3, 2013	78.07	79.83	77.71	79.67
5421	NYSE	HP	Mon, Dec 2, 2013	77.30	79.16	76.36	78.05
5420	NYSE	HP	Fri, Nov 29, 2013	77.26	77.67	76.31	77.00
5419	NYSE	HP	Wed, Nov 27, 2013	78.53	78.67	76.44	77.35
5418	NYSE	HP	Tue, Nov 26, 2013	77.09	78.79	77.09	78.72
5417	NYSE	HP	Mon, Nov 25, 2013	78.76	78.96	76.76	77.24
5416	NYSE	HP	Fri, Nov 22, 2013	79.63	79.63	78.70	78.97
5415	NYSE	HP	Thu, Nov 21, 2013	79.10	79.32	78.41	79.00
5414	NYSE	HP	Wed, Nov 20, 2013	78.98	79.33	78.49	78.85
5413	NYSE	HP	Tue, Nov 19, 2013	78.76	79.32	77.61	78.55
5412	NYSE	HP	Mon, Nov 18, 2013	79.44	79.56	78.20	78.80
5411	NYSE	HP	Fri, Nov 15, 2013	79.08	79.52	78.13	79.27
5410	NYSE	HP	Thu, Nov 14, 2013	78.20	78.50	76.72	78.06
5409	NYSE	HP	Wed, Nov 13, 2013	75.79	77.14	75.17	76.96
5408	NYSE	HP	Tue, Nov 12, 2013	78.49	78.49	76.42	76.72
5407	NYSE	HP	Mon, Nov 11, 2013	78.15	78.68	77.82	78.38
5406	NYSE	HP	Fri, Nov 8, 2013	76.08	78.07	75.74	78.02
5405	NYSE	HP	Thu, Nov 7, 2013	78.10	78.21	75.31	75.67
5404	NYSE	HP	Wed, Nov 6, 2013	78.28	78.52	77.04	77.65
5403	NYSE	HP	Tue, Nov 5, 2013	77.41	77.92	76.72	77.78
5402	NYSE	HP	Mon, Nov 4, 2013	77.79	78.00	77.35	77.85
5401	NYSE	HP	Fri, Nov 1, 2013	77.64	78.02	76.61	77.43
5400	NYSE	HP	Thu, Oct 31, 2013	77.45	78.39	77.08	77.55
5399	NYSE	HP	Wed, Oct 30, 2013	78.85	79.12	76.81	77.51
5398	NYSE	HP	Tue, Oct 29, 2013	77.17	78.69	77.11	78.66
5397	NYSE	HP	Mon, Oct 28, 2013	76.83	77.45	76.61	77.17
5396	NYSE	HP	Fri, Oct 25, 2013	76.37	77.33	75.83	76.57
5395	NYSE	HP	Thu, Oct 24, 2013	74.87	75.94	74.53	75.88
5394	NYSE	HP	Wed, Oct 23, 2013	76.55	76.73	74.56	75.00
5393	NYSE	HP	Tue, Oct 22, 2013	76.90	77.89	76.47	76.89
5392	NYSE	HP	Mon, Oct 21, 2013	76.83	76.92	76.23	76.49
5391	NYSE	HP	Fri, Oct 18, 2013	76.70	77.73	76.28	76.76
5390	NYSE	HP	Thu, Oct 17, 2013	75.15	75.94	74.90	75.84
5389	NYSE	HP	Wed, Oct 16, 2013	75.31	75.80	74.60	75.26
5388	NYSE	HP	Tue, Oct 15, 2013	74.73	75.38	74.08	74.58
5387	NYSE	HP	Mon, Oct 14, 2013	73.37	75.25	73.17	75.11
5386	NYSE	HP	Fri, Oct 11, 2013	73.00	74.19	72.33	73.98
5385	NYSE	HP	Thu, Oct 10, 2013	72.09	73.17	71.95	73.17
5384	NYSE	HP	Wed, Oct 9, 2013	72.09	72.13	70.59	71.11
5383	NYSE	HP	Tue, Oct 8, 2013	72.19	73.64	71.74	71.82
5382	NYSE	HP	Mon, Oct 7, 2013	72.54	72.90	71.93	72.09
5381	NYSE	HP	Fri, Oct 4, 2013	72.72	74.29	72.08	73.70
5380	NYSE	HP	Thu, Oct 3, 2013	71.90	72.72	71.15	72.62
5379	NYSE	HP	Wed, Oct 2, 2013	70.63	71.92	69.96	71.91
5378	NYSE	HP	Tue, Oct 1, 2013	68.91	71.34	68.87	70.92
5377	NYSE	HP	Mon, Sep 30, 2013	68.49	69.07	67.95	68.95
5376	NYSE	HP	Fri, Sep 27, 2013	69.14	69.38	68.55	69.07
5375	NYSE	HP	Thu, Sep 26, 2013	69.44	69.81	69.05	69.47
5374	NYSE	HP	Wed, Sep 25, 2013	68.88	69.62	68.26	69.04
5373	NYSE	HP	Tue, Sep 24, 2013	69.45	69.54	68.69	68.80
5372	NYSE	HP	Mon, Sep 23, 2013	70.00	70.02	68.92	69.41
5371	NYSE	HP	Fri, Sep 20, 2013	71.26	71.36	70.12	70.32
5370	NYSE	HP	Thu, Sep 19, 2013	69.95	70.96	69.28	70.82
5369	NYSE	HP	Wed, Sep 18, 2013	69.14	69.88	68.52	69.64
5368	NYSE	HP	Tue, Sep 17, 2013	68.88	69.73	68.31	69.01
5367	NYSE	HP	Mon, Sep 16, 2013	69.64	69.80	68.54	68.91
5366	NYSE	HP	Fri, Sep 13, 2013	66.97	69.49	66.24	68.99
5365	NYSE	HP	Thu, Sep 12, 2013	66.93	67.46	65.84	66.56
5364	NYSE	HP	Wed, Sep 11, 2013	66.47	67.12	66.05	67.12
5363	NYSE	HP	Tue, Sep 10, 2013	66.06	66.16	65.21	66.12
5362	NYSE	HP	Mon, Sep 9, 2013	64.48	66.41	64.35	65.74
5361	NYSE	HP	Fri, Sep 6, 2013	64.74	65.01	63.84	64.36
5360	NYSE	HP	Thu, Sep 5, 2013	64.03	64.84	63.92	64.50
5359	NYSE	HP	Wed, Sep 4, 2013	62.84	64.46	62.83	63.96
5358	NYSE	HP	Tue, Sep 3, 2013	63.99	64.00	62.39	62.91
5357	NYSE	HP	Fri, Aug 30, 2013	63.52	63.52	62.84	63.04
5356	NYSE	HP	Thu, Aug 29, 2013	63.95	64.00	63.00	63.27
5355	NYSE	HP	Wed, Aug 28, 2013	63.32	64.68	63.28	64.16
5354	NYSE	HP	Tue, Aug 27, 2013	63.20	64.05	63.00	63.22
5353	NYSE	HP	Mon, Aug 26, 2013	64.93	65.15	63.95	64.07
5352	NYSE	HP	Fri, Aug 23, 2013	64.83	65.07	64.06	64.67
5351	NYSE	HP	Thu, Aug 22, 2013	64.06	64.71	64.00	64.55
5350	NYSE	HP	Wed, Aug 21, 2013	64.95	65.25	63.84	63.90
5349	NYSE	HP	Tue, Aug 20, 2013	64.04	65.32	64.00	64.94
5348	NYSE	HP	Mon, Aug 19, 2013	64.75	64.97	63.96	64.02
5347	NYSE	HP	Fri, Aug 16, 2013	65.49	65.65	64.35	64.76
5346	NYSE	HP	Thu, Aug 15, 2013	65.54	66.26	65.18	65.50
5345	NYSE	HP	Wed, Aug 14, 2013	67.01	67.70	66.45	66.49
5344	NYSE	HP	Tue, Aug 13, 2013	67.03	67.46	66.57	67.26
5343	NYSE	HP	Mon, Aug 12, 2013	67.12	67.74	66.50	67.30
5342	NYSE	HP	Fri, Aug 9, 2013	67.85	68.20	66.64	67.91
5341	NYSE	HP	Thu, Aug 8, 2013	67.65	68.41	66.99	67.87
5340	NYSE	HP	Wed, Aug 7, 2013	66.24	67.48	66.01	67.29
5339	NYSE	HP	Tue, Aug 6, 2013	66.40	66.56	65.68	66.38
5338	NYSE	HP	Mon, Aug 5, 2013	65.43	66.53	65.06	66.30
5337	NYSE	HP	Fri, Aug 2, 2013	64.85	65.59	64.23	65.59
5336	NYSE	HP	Thu, Aug 1, 2013	64.75	65.01	64.06	64.87
5335	NYSE	HP	Wed, Jul 31, 2013	63.25	64.39	62.80	63.20
5334	NYSE	HP	Tue, Jul 30, 2013	63.75	63.98	62.35	63.14
5333	NYSE	HP	Mon, Jul 29, 2013	64.55	64.77	63.18	63.44
5332	NYSE	HP	Fri, Jul 26, 2013	68.02	68.28	64.15	64.73
5331	NYSE	HP	Thu, Jul 25, 2013	65.21	66.56	64.67	66.56
5330	NYSE	HP	Wed, Jul 24, 2013	67.00	67.11	65.16	65.94
5329	NYSE	HP	Tue, Jul 23, 2013	67.37	67.52	66.23	66.85
5328	NYSE	HP	Mon, Jul 22, 2013	67.55	67.78	66.96	67.00
5327	NYSE	HP	Fri, Jul 19, 2013	66.47	67.46	65.69	67.39
5326	NYSE	HP	Thu, Jul 18, 2013	65.65	67.00	65.46	66.51
5325	NYSE	HP	Wed, Jul 17, 2013	64.58	65.55	64.21	65.21
5324	NYSE	HP	Tue, Jul 16, 2013	65.38	65.75	63.99	64.34
5323	NYSE	HP	Mon, Jul 15, 2013	65.77	65.99	64.94	65.26
5322	NYSE	HP	Fri, Jul 12, 2013	64.83	65.51	64.34	65.48
5321	NYSE	HP	Thu, Jul 11, 2013	65.75	65.76	64.03	64.73
5320	NYSE	HP	Wed, Jul 10, 2013	65.50	65.50	64.03	64.59
5319	NYSE	HP	Tue, Jul 9, 2013	65.88	65.96	64.96	65.37
5318	NYSE	HP	Mon, Jul 8, 2013	65.68	66.24	65.40	65.85
5317	NYSE	HP	Fri, Jul 5, 2013	64.66	65.76	64.24	65.48
5316	NYSE	HP	Wed, Jul 3, 2013	63.85	64.05	63.28	63.82
5315	NYSE	HP	Tue, Jul 2, 2013	63.77	64.54	63.76	64.05
5314	NYSE	HP	Mon, Jul 1, 2013	63.30	64.29	62.79	63.76
5313	NYSE	HP	Fri, Jun 28, 2013	62.45	63.05	62.22	62.45
5312	NYSE	HP	Thu, Jun 27, 2013	63.51	63.63	62.66	62.71
5311	NYSE	HP	Wed, Jun 26, 2013	63.98	64.37	62.78	62.94
5310	NYSE	HP	Tue, Jun 25, 2013	62.42	64.25	62.42	63.66
5309	NYSE	HP	Mon, Jun 24, 2013	60.50	62.41	59.77	61.81
5308	NYSE	HP	Fri, Jun 21, 2013	61.64	62.46	60.69	61.69
5307	NYSE	HP	Thu, Jun 20, 2013	62.19	62.35	60.95	61.23
5306	NYSE	HP	Wed, Jun 19, 2013	64.09	64.62	63.27	63.27
5305	NYSE	HP	Tue, Jun 18, 2013	63.45	64.25	63.38	64.04
5304	NYSE	HP	Mon, Jun 17, 2013	61.45	64.00	61.45	63.51
5303	NYSE	HP	Fri, Jun 14, 2013	62.01	62.18	60.77	60.82
5302	NYSE	HP	Thu, Jun 13, 2013	60.99	62.00	60.70	61.91
5301	NYSE	HP	Wed, Jun 12, 2013	62.81	63.11	60.95	60.97
5300	NYSE	HP	Tue, Jun 11, 2013	63.12	63.32	62.05	62.38
5299	NYSE	HP	Mon, Jun 10, 2013	64.32	64.57	63.33	64.33
5298	NYSE	HP	Fri, Jun 7, 2013	62.91	64.23	62.26	64.12
5297	NYSE	HP	Thu, Jun 6, 2013	62.52	63.00	61.45	62.55
5296	NYSE	HP	Wed, Jun 5, 2013	62.85	64.50	62.01	62.66
5295	NYSE	HP	Tue, Jun 4, 2013	62.64	63.30	62.48	62.81
5294	NYSE	HP	Mon, Jun 3, 2013	62.27	62.79	61.77	62.73
5293	NYSE	HP	Fri, May 31, 2013	62.85	63.45	61.74	61.74
5292	NYSE	HP	Thu, May 30, 2013	64.11	64.20	62.90	63.27
5291	NYSE	HP	Wed, May 29, 2013	63.24	64.22	62.98	64.14
5290	NYSE	HP	Tue, May 28, 2013	64.25	64.72	63.52	63.77
5289	NYSE	HP	Fri, May 24, 2013	61.85	63.07	61.57	63.02
5288	NYSE	HP	Thu, May 23, 2013	61.07	62.15	60.66	62.09
5287	NYSE	HP	Wed, May 22, 2013	64.63	64.69	61.80	62.39
5286	NYSE	HP	Tue, May 21, 2013	65.42	65.77	64.49	64.70
5285	NYSE	HP	Mon, May 20, 2013	65.18	66.02	65.07	65.50
5284	NYSE	HP	Fri, May 17, 2013	64.17	65.64	64.17	65.39
5283	NYSE	HP	Thu, May 16, 2013	61.91	63.39	61.78	62.97
5282	NYSE	HP	Wed, May 15, 2013	61.80	62.58	61.48	61.99
5281	NYSE	HP	Tue, May 14, 2013	61.81	62.63	61.59	62.12
5280	NYSE	HP	Mon, May 13, 2013	62.24	62.64	61.36	61.93
5279	NYSE	HP	Fri, May 10, 2013	62.64	62.84	61.81	62.46
5278	NYSE	HP	Thu, May 9, 2013	62.61	63.20	61.96	62.96
5277	NYSE	HP	Wed, May 8, 2013	62.62	62.97	62.16	62.72
5276	NYSE	HP	Tue, May 7, 2013	62.54	63.00	61.71	62.60
5275	NYSE	HP	Mon, May 6, 2013	62.00	62.82	61.44	62.27
5274	NYSE	HP	Fri, May 3, 2013	60.73	62.01	60.57	61.75
5273	NYSE	HP	Thu, May 2, 2013	58.46	59.99	58.28	59.80
5272	NYSE	HP	Wed, May 1, 2013	57.96	58.37	57.11	58.09
5271	NYSE	HP	Tue, Apr 30, 2013	58.22	58.67	57.48	58.62
5270	NYSE	HP	Mon, Apr 29, 2013	58.38	58.76	57.58	58.23
5269	NYSE	HP	Fri, Apr 26, 2013	59.25	59.74	57.65	57.99
5268	NYSE	HP	Thu, Apr 25, 2013	60.73	61.63	57.39	59.57
5267	NYSE	HP	Wed, Apr 24, 2013	59.89	61.65	59.78	60.71
5266	NYSE	HP	Tue, Apr 23, 2013	58.94	59.94	58.05	59.53
5265	NYSE	HP	Mon, Apr 22, 2013	57.48	58.84	57.23	58.79
5264	NYSE	HP	Fri, Apr 19, 2013	57.51	57.99	56.32	57.28
5263	NYSE	HP	Thu, Apr 18, 2013	56.81	58.16	55.78	57.34
5262	NYSE	HP	Wed, Apr 17, 2013	58.03	58.03	56.09	56.25
5261	NYSE	HP	Tue, Apr 16, 2013	58.46	59.19	57.52	58.70
5260	NYSE	HP	Mon, Apr 15, 2013	60.47	60.47	57.68	57.72
5259	NYSE	HP	Fri, Apr 12, 2013	62.17	62.35	60.73	61.35
5258	NYSE	HP	Thu, Apr 11, 2013	63.40	63.48	62.24	62.61
5257	NYSE	HP	Wed, Apr 10, 2013	61.90	63.63	61.84	63.38
5256	NYSE	HP	Tue, Apr 9, 2013	61.55	62.01	60.76	61.83
5255	NYSE	HP	Mon, Apr 8, 2013	60.85	61.56	60.59	61.36
5254	NYSE	HP	Fri, Apr 5, 2013	58.30	61.10	58.11	60.92
5253	NYSE	HP	Thu, Apr 4, 2013	58.89	59.26	58.10	59.21
5252	NYSE	HP	Wed, Apr 3, 2013	60.02	60.27	58.15	59.00
5251	NYSE	HP	Tue, Apr 2, 2013	59.88	60.89	59.35	59.89
5250	NYSE	HP	Mon, Apr 1, 2013	60.90	61.55	59.19	59.81
5249	NYSE	HP	Thu, Mar 28, 2013	60.94	61.15	60.15	60.70
5248	NYSE	HP	Wed, Mar 27, 2013	60.49	61.63	60.01	60.96
5247	NYSE	HP	Tue, Mar 26, 2013	60.59	61.20	60.41	61.14
5246	NYSE	HP	Mon, Mar 25, 2013	60.75	60.99	59.96	60.25
5245	NYSE	HP	Fri, Mar 22, 2013	60.79	61.21	60.10	60.57
5244	NYSE	HP	Thu, Mar 21, 2013	60.25	60.94	60.13	60.43
5243	NYSE	HP	Wed, Mar 20, 2013	61.64	61.96	60.00	60.67
5242	NYSE	HP	Tue, Mar 19, 2013	62.49	62.88	60.74	61.28
5241	NYSE	HP	Mon, Mar 18, 2013	64.64	64.72	62.13	62.60
5240	NYSE	HP	Fri, Mar 15, 2013	65.42	66.62	65.42	66.26
5239	NYSE	HP	Thu, Mar 14, 2013	63.50	65.74	63.48	65.41
5238	NYSE	HP	Wed, Mar 13, 2013	63.84	64.15	62.86	63.30
5237	NYSE	HP	Tue, Mar 12, 2013	63.89	64.37	63.23	63.79
5236	NYSE	HP	Mon, Mar 11, 2013	64.15	64.16	63.10	63.75
5235	NYSE	HP	Fri, Mar 8, 2013	65.24	65.24	63.86	64.28
5234	NYSE	HP	Thu, Mar 7, 2013	64.76	65.25	64.67	65.00
5233	NYSE	HP	Wed, Mar 6, 2013	65.30	65.64	64.58	64.69
5232	NYSE	HP	Tue, Mar 5, 2013	64.64	65.33	64.19	64.95
5231	NYSE	HP	Mon, Mar 4, 2013	66.14	66.16	63.45	64.01
5230	NYSE	HP	Fri, Mar 1, 2013	65.84	66.33	65.00	66.10
5229	NYSE	HP	Thu, Feb 28, 2013	65.32	66.87	65.12	66.26
5228	NYSE	HP	Wed, Feb 27, 2013	64.18	65.57	64.14	65.40
5227	NYSE	HP	Tue, Feb 26, 2013	64.29	64.76	62.80	64.56
5226	NYSE	HP	Mon, Feb 25, 2013	65.89	66.15	63.54	63.54
5225	NYSE	HP	Fri, Feb 22, 2013	64.72	65.56	63.99	65.54
5224	NYSE	HP	Thu, Feb 21, 2013	65.40	65.40	63.64	64.27
5223	NYSE	HP	Wed, Feb 20, 2013	67.63	67.63	65.57	65.61
5222	NYSE	HP	Tue, Feb 19, 2013	68.24	69.38	67.80	67.94
5221	NYSE	HP	Fri, Feb 15, 2013	68.09	68.49	66.94	67.83
5220	NYSE	HP	Thu, Feb 14, 2013	65.50	68.16	65.48	67.86
5219	NYSE	HP	Wed, Feb 13, 2013	65.47	65.76	65.20	65.68
5218	NYSE	HP	Tue, Feb 12, 2013	65.15	65.44	64.52	65.42
5217	NYSE	HP	Mon, Feb 11, 2013	65.32	65.40	64.41	64.86
5216	NYSE	HP	Fri, Feb 8, 2013	64.47	64.50	63.84	64.39
5215	NYSE	HP	Thu, Feb 7, 2013	64.82	65.50	63.74	64.31
5214	NYSE	HP	Wed, Feb 6, 2013	64.00	64.44	63.25	64.44
5213	NYSE	HP	Tue, Feb 5, 2013	64.34	64.51	63.80	64.29
5212	NYSE	HP	Mon, Feb 4, 2013	64.16	64.34	62.89	63.75
5211	NYSE	HP	Fri, Feb 1, 2013	64.59	65.19	63.89	64.73
5210	NYSE	HP	Thu, Jan 31, 2013	63.50	65.51	63.35	64.34
5209	NYSE	HP	Wed, Jan 30, 2013	62.63	63.60	62.25	63.33
5208	NYSE	HP	Tue, Jan 29, 2013	62.36	62.74	62.04	62.58
5207	NYSE	HP	Mon, Jan 28, 2013	62.53	62.53	61.47	62.25
5206	NYSE	HP	Fri, Jan 25, 2013	62.27	62.80	61.61	62.20
5205	NYSE	HP	Thu, Jan 24, 2013	61.31	62.11	61.18	61.93
5204	NYSE	HP	Wed, Jan 23, 2013	61.18	61.69	60.76	61.28
5203	NYSE	HP	Tue, Jan 22, 2013	61.02	61.60	60.17	61.18
5202	NYSE	HP	Fri, Jan 18, 2013	60.25	61.52	59.77	61.00
5201	NYSE	HP	Thu, Jan 17, 2013	59.43	60.04	58.90	59.70
5200	NYSE	HP	Wed, Jan 16, 2013	58.81	59.29	58.59	59.16
5199	NYSE	HP	Tue, Jan 15, 2013	57.78	59.19	57.78	59.04
5198	NYSE	HP	Mon, Jan 14, 2013	58.64	58.70	57.83	58.04
5197	NYSE	HP	Fri, Jan 11, 2013	58.87	58.87	57.78	58.54
5196	NYSE	HP	Thu, Jan 10, 2013	58.45	59.00	58.13	58.87
5195	NYSE	HP	Wed, Jan 9, 2013	56.85	57.90	56.81	57.76
5194	NYSE	HP	Tue, Jan 8, 2013	56.87	57.01	56.13	56.58
5193	NYSE	HP	Mon, Jan 7, 2013	57.45	57.45	56.69	57.05
5192	NYSE	HP	Fri, Jan 4, 2013	57.29	57.83	56.98	57.66
5191	NYSE	HP	Thu, Jan 3, 2013	56.86	57.86	55.79	56.99
5190	NYSE	HP	Wed, Jan 2, 2013	57.62	57.82	55.81	57.05
5189	NYSE	HP	Mon, Dec 31, 2012	54.63	56.12	54.36	56.01
5188	NYSE	HP	Fri, Dec 28, 2012	54.88	55.06	54.07	54.56
5187	NYSE	HP	Thu, Dec 27, 2012	55.84	55.84	54.23	55.38
5186	NYSE	HP	Wed, Dec 26, 2012	56.34	56.98	55.59	55.75
5185	NYSE	HP	Mon, Dec 24, 2012	56.16	56.16	55.53	56.00
5184	NYSE	HP	Fri, Dec 21, 2012	55.86	56.80	55.73	56.43
5183	NYSE	HP	Thu, Dec 20, 2012	56.13	57.03	55.83	56.98
5182	NYSE	HP	Wed, Dec 19, 2012	56.23	57.19	55.76	56.25
5181	NYSE	HP	Tue, Dec 18, 2012	54.25	56.93	54.12	56.23
5180	NYSE	HP	Mon, Dec 17, 2012	53.93	54.33	53.68	54.30
5179	NYSE	HP	Fri, Dec 14, 2012	53.50	54.05	53.45	53.67
5178	NYSE	HP	Thu, Dec 13, 2012	54.76	55.21	53.69	54.17
5177	NYSE	HP	Wed, Dec 12, 2012	55.47	55.61	54.36	54.64
5176	NYSE	HP	Tue, Dec 11, 2012	55.64	55.75	54.95	55.23
5175	NYSE	HP	Mon, Dec 10, 2012	55.05	55.69	54.36	55.49
5174	NYSE	HP	Fri, Dec 7, 2012	55.01	55.50	54.59	55.46
5173	NYSE	HP	Thu, Dec 6, 2012	54.57	56.14	54.57	54.77
5172	NYSE	HP	Wed, Dec 5, 2012	54.18	55.42	53.89	54.98
5171	NYSE	HP	Tue, Dec 4, 2012	52.42	54.28	52.42	54.18
5170	NYSE	HP	Mon, Dec 3, 2012	52.52	53.00	52.23	52.65
5169	NYSE	HP	Fri, Nov 30, 2012	51.43	52.60	51.40	52.20
5168	NYSE	HP	Thu, Nov 29, 2012	51.22	52.42	51.18	51.39
5167	NYSE	HP	Wed, Nov 28, 2012	49.55	50.72	49.19	50.66
5166	NYSE	HP	Tue, Nov 27, 2012	50.60	50.97	49.80	50.11
5165	NYSE	HP	Mon, Nov 26, 2012	50.99	51.59	50.21	50.70
5164	NYSE	HP	Fri, Nov 23, 2012	51.49	51.64	50.60	51.59
5163	NYSE	HP	Wed, Nov 21, 2012	51.33	51.49	50.47	51.01
5162	NYSE	HP	Tue, Nov 20, 2012	51.38	51.65	50.58	51.13
5161	NYSE	HP	Mon, Nov 19, 2012	50.56	51.90	50.46	51.64
5160	NYSE	HP	Fri, Nov 16, 2012	48.63	49.97	47.69	49.92
5159	NYSE	HP	Thu, Nov 15, 2012	47.78	48.99	47.04	48.85
5158	NYSE	HP	Wed, Nov 14, 2012	46.79	47.49	45.82	46.06
5157	NYSE	HP	Tue, Nov 13, 2012	46.08	47.82	45.70	46.81
5156	NYSE	HP	Mon, Nov 12, 2012	46.11	46.81	45.97	46.69
5155	NYSE	HP	Fri, Nov 9, 2012	45.62	46.75	45.38	45.92
5154	NYSE	HP	Thu, Nov 8, 2012	47.17	47.57	45.60	45.75
5153	NYSE	HP	Wed, Nov 7, 2012	48.52	48.52	46.64	47.06
5152	NYSE	HP	Tue, Nov 6, 2012	48.91	49.66	48.34	49.34
5151	NYSE	HP	Mon, Nov 5, 2012	47.45	48.92	47.40	48.74
5150	NYSE	HP	Fri, Nov 2, 2012	50.00	50.17	47.62	47.65
5149	NYSE	HP	Thu, Nov 1, 2012	47.82	49.69	47.70	49.61
5148	NYSE	HP	Wed, Oct 31, 2012	48.21	48.88	47.49	47.80
5147	NYSE	HP	Fri, Oct 26, 2012	48.94	49.37	47.92	48.09
5146	NYSE	HP	Thu, Oct 25, 2012	49.25	49.50	48.60	49.03
5145	NYSE	HP	Wed, Oct 24, 2012	49.61	50.15	48.54	48.65
5144	NYSE	HP	Tue, Oct 23, 2012	49.19	49.34	48.76	49.17
5143	NYSE	HP	Mon, Oct 22, 2012	50.08	50.96	49.59	50.42
5142	NYSE	HP	Fri, Oct 19, 2012	51.19	51.65	49.92	50.17
5141	NYSE	HP	Thu, Oct 18, 2012	51.18	51.67	50.97	51.53
5140	NYSE	HP	Wed, Oct 17, 2012	50.89	51.55	50.45	51.49
5139	NYSE	HP	Tue, Oct 16, 2012	51.13	51.74	50.75	51.28
5138	NYSE	HP	Mon, Oct 15, 2012	49.55	51.03	49.13	50.31
5137	NYSE	HP	Fri, Oct 12, 2012	48.34	49.90	47.71	49.60
5136	NYSE	HP	Thu, Oct 11, 2012	48.26	48.88	47.64	48.26
5135	NYSE	HP	Wed, Oct 10, 2012	48.34	48.63	47.21	47.66
5134	NYSE	HP	Tue, Oct 9, 2012	46.64	49.11	46.58	48.55
5133	NYSE	HP	Mon, Oct 8, 2012	46.61	47.20	46.24	46.58
5132	NYSE	HP	Fri, Oct 5, 2012	46.65	47.56	46.43	47.05
5131	NYSE	HP	Thu, Oct 4, 2012	45.60	46.35	45.22	46.35
5130	NYSE	HP	Wed, Oct 3, 2012	47.25	47.40	44.95	45.22
5129	NYSE	HP	Tue, Oct 2, 2012	47.28	47.28	46.44	47.19
5128	NYSE	HP	Mon, Oct 1, 2012	48.05	48.44	46.69	46.89
5127	NYSE	HP	Fri, Sep 28, 2012	47.53	48.12	47.52	47.61
5126	NYSE	HP	Thu, Sep 27, 2012	46.87	48.04	46.70	47.94
5125	NYSE	HP	Wed, Sep 26, 2012	46.50	46.99	45.83	46.43
5124	NYSE	HP	Tue, Sep 25, 2012	48.37	48.48	46.58	46.67
5123	NYSE	HP	Mon, Sep 24, 2012	48.24	48.69	48.01	48.22
5122	NYSE	HP	Fri, Sep 21, 2012	50.01	50.59	48.68	49.15
5121	NYSE	HP	Thu, Sep 20, 2012	48.69	49.16	48.28	48.92
5120	NYSE	HP	Wed, Sep 19, 2012	49.41	49.53	48.92	49.09
5119	NYSE	HP	Tue, Sep 18, 2012	49.85	49.85	48.61	49.31
5118	NYSE	HP	Mon, Sep 17, 2012	51.23	51.23	49.78	49.79
5117	NYSE	HP	Fri, Sep 14, 2012	50.25	51.71	50.25	51.49
5116	NYSE	HP	Thu, Sep 13, 2012	48.46	50.29	47.50	49.99
5115	NYSE	HP	Wed, Sep 12, 2012	48.64	49.19	48.26	48.29
5114	NYSE	HP	Tue, Sep 11, 2012	47.17	48.55	47.08	48.32
5113	NYSE	HP	Mon, Sep 10, 2012	47.68	48.03	46.88	46.95
5112	NYSE	HP	Fri, Sep 7, 2012	46.13	48.04	46.11	48.00
5111	NYSE	HP	Thu, Sep 6, 2012	44.75	45.97	44.52	45.79
5110	NYSE	HP	Wed, Sep 5, 2012	44.22	44.46	43.76	44.27
5109	NYSE	HP	Tue, Sep 4, 2012	45.73	45.87	43.93	44.27
5108	NYSE	HP	Fri, Aug 31, 2012	45.34	45.82	44.80	45.64
5107	NYSE	HP	Thu, Aug 30, 2012	44.88	45.01	44.35	44.89
5106	NYSE	HP	Wed, Aug 29, 2012	45.93	46.06	45.08	45.18
5105	NYSE	HP	Tue, Aug 28, 2012	46.11	46.39	45.57	45.93
5104	NYSE	HP	Mon, Aug 27, 2012	47.01	47.10	46.13	46.25
5103	NYSE	HP	Fri, Aug 24, 2012	46.91	47.03	46.33	46.87
5102	NYSE	HP	Thu, Aug 23, 2012	48.11	48.41	46.94	46.99
5101	NYSE	HP	Wed, Aug 22, 2012	48.68	48.68	47.50	48.12
5100	NYSE	HP	Tue, Aug 21, 2012	49.47	49.76	48.53	48.66
5099	NYSE	HP	Mon, Aug 20, 2012	49.31	49.60	48.86	49.22
5098	NYSE	HP	Fri, Aug 17, 2012	48.75	49.43	48.61	49.31
5097	NYSE	HP	Thu, Aug 16, 2012	47.76	48.72	47.62	48.54
5096	NYSE	HP	Wed, Aug 15, 2012	48.07	48.19	46.96	47.58
5095	NYSE	HP	Tue, Aug 14, 2012	48.75	49.02	47.75	47.98
5094	NYSE	HP	Mon, Aug 13, 2012	49.52	49.74	48.05	48.30
5093	NYSE	HP	Fri, Aug 10, 2012	48.26	50.05	47.62	49.92
5092	NYSE	HP	Thu, Aug 9, 2012	47.61	48.98	47.52	48.83
5091	NYSE	HP	Wed, Aug 8, 2012	47.77	48.28	47.33	47.95
5090	NYSE	HP	Tue, Aug 7, 2012	47.83	49.18	47.79	48.20
5089	NYSE	HP	Mon, Aug 6, 2012	47.23	47.99	47.23	47.44
5088	NYSE	HP	Fri, Aug 3, 2012	47.02	47.31	46.65	46.99
5087	NYSE	HP	Thu, Aug 2, 2012	46.13	46.80	44.98	46.08
5086	NYSE	HP	Wed, Aug 1, 2012	46.95	47.62	46.12	47.00
5085	NYSE	HP	Tue, Jul 31, 2012	48.00	48.27	46.40	46.50
5084	NYSE	HP	Mon, Jul 30, 2012	48.93	49.40	47.30	48.05
5083	NYSE	HP	Fri, Jul 27, 2012	47.45	48.97	45.09	48.59
5082	NYSE	HP	Thu, Jul 26, 2012	44.34	45.99	44.09	45.77
5081	NYSE	HP	Wed, Jul 25, 2012	44.61	44.84	43.01	43.25
5080	NYSE	HP	Tue, Jul 24, 2012	45.37	45.44	43.60	44.24
5079	NYSE	HP	Mon, Jul 23, 2012	44.31	45.41	44.12	45.24
5078	NYSE	HP	Fri, Jul 20, 2012	45.34	45.99	45.03	45.59
5077	NYSE	HP	Thu, Jul 19, 2012	45.95	46.38	45.60	45.75
5076	NYSE	HP	Wed, Jul 18, 2012	44.18	46.03	43.86	45.66
5075	NYSE	HP	Tue, Jul 17, 2012	43.09	44.46	42.18	44.41
5074	NYSE	HP	Mon, Jul 16, 2012	42.55	43.34	42.35	42.99
5073	NYSE	HP	Fri, Jul 13, 2012	42.75	43.66	42.67	43.19
5072	NYSE	HP	Thu, Jul 12, 2012	42.67	43.09	41.82	42.66
5071	NYSE	HP	Wed, Jul 11, 2012	42.34	43.50	42.06	43.37
5070	NYSE	HP	Tue, Jul 10, 2012	43.78	43.99	41.93	42.28
5069	NYSE	HP	Mon, Jul 9, 2012	43.56	43.94	42.89	43.47
5068	NYSE	HP	Fri, Jul 6, 2012	44.10	44.71	43.21	44.00
5067	NYSE	HP	Thu, Jul 5, 2012	45.50	45.50	44.28	44.75
5066	NYSE	HP	Tue, Jul 3, 2012	43.78	45.86	43.72	45.75
5065	NYSE	HP	Mon, Jul 2, 2012	43.24	43.64	42.56	43.23
5064	NYSE	HP	Fri, Jun 29, 2012	42.80	43.49	42.15	43.48
5063	NYSE	HP	Thu, Jun 28, 2012	40.10	41.61	40.08	41.53
5062	NYSE	HP	Wed, Jun 27, 2012	39.58	40.95	39.27	40.78
5061	NYSE	HP	Tue, Jun 26, 2012	39.36	39.87	38.83	39.18
5060	NYSE	HP	Mon, Jun 25, 2012	40.92	41.19	38.71	39.34
5059	NYSE	HP	Fri, Jun 22, 2012	42.59	42.79	41.10	41.83
5058	NYSE	HP	Thu, Jun 21, 2012	45.56	45.73	42.24	42.29
5057	NYSE	HP	Wed, Jun 20, 2012	46.19	46.36	45.23	45.60
5056	NYSE	HP	Tue, Jun 19, 2012	45.12	46.34	45.02	46.19
5055	NYSE	HP	Mon, Jun 18, 2012	43.92	44.86	43.66	44.66
5054	NYSE	HP	Fri, Jun 15, 2012	43.80	44.54	43.47	44.52
5053	NYSE	HP	Thu, Jun 14, 2012	43.56	44.25	43.02	43.64
5052	NYSE	HP	Wed, Jun 13, 2012	45.02	45.54	43.39	43.66
5051	NYSE	HP	Tue, Jun 12, 2012	45.11	45.98	44.77	45.56
5050	NYSE	HP	Mon, Jun 11, 2012	46.71	46.94	44.55	44.66
5049	NYSE	HP	Fri, Jun 8, 2012	46.63	46.66	45.27	46.09
5048	NYSE	HP	Thu, Jun 7, 2012	48.15	48.48	46.62	47.04
5047	NYSE	HP	Wed, Jun 6, 2012	46.87	47.58	46.44	47.29
5046	NYSE	HP	Tue, Jun 5, 2012	44.94	46.36	44.77	46.09
5045	NYSE	HP	Mon, Jun 4, 2012	44.76	45.19	43.75	45.12
5044	NYSE	HP	Fri, Jun 1, 2012	44.69	45.39	44.23	44.32
5043	NYSE	HP	Thu, May 31, 2012	45.98	46.22	44.26	45.30
5042	NYSE	HP	Wed, May 30, 2012	46.35	46.35	45.27	45.98
5041	NYSE	HP	Tue, May 29, 2012	46.70	47.70	46.47	47.10
5040	NYSE	HP	Fri, May 25, 2012	45.80	46.68	45.68	46.25
5039	NYSE	HP	Thu, May 24, 2012	46.72	46.75	45.13	45.83
5038	NYSE	HP	Wed, May 23, 2012	44.97	46.66	44.53	46.57
5037	NYSE	HP	Tue, May 22, 2012	45.78	47.94	45.25	45.56
5036	NYSE	HP	Mon, May 21, 2012	43.45	45.33	43.32	45.19
5035	NYSE	HP	Fri, May 18, 2012	44.08	44.58	43.16	43.47
5034	NYSE	HP	Thu, May 17, 2012	43.73	44.82	43.31	43.55
5033	NYSE	HP	Wed, May 16, 2012	44.01	45.18	43.34	43.43
5032	NYSE	HP	Tue, May 15, 2012	45.10	45.37	43.74	43.86
5031	NYSE	HP	Mon, May 14, 2012	45.31	45.63	44.93	45.03
5030	NYSE	HP	Fri, May 11, 2012	45.93	47.00	45.41	45.94
5029	NYSE	HP	Thu, May 10, 2012	47.56	48.34	46.26	46.38
5028	NYSE	HP	Wed, May 9, 2012	46.61	47.54	46.04	46.99
5027	NYSE	HP	Tue, May 8, 2012	47.07	47.69	45.73	47.61
5026	NYSE	HP	Mon, May 7, 2012	47.35	48.01	46.32	47.63
5025	NYSE	HP	Fri, May 4, 2012	48.57	48.59	46.92	47.47
5024	NYSE	HP	Thu, May 3, 2012	50.78	50.84	49.09	49.28
5023	NYSE	HP	Wed, May 2, 2012	51.28	51.58	50.49	50.81
5022	NYSE	HP	Tue, May 1, 2012	51.24	52.56	50.52	51.83
5021	NYSE	HP	Mon, Apr 30, 2012	50.87	51.68	50.29	51.39
5020	NYSE	HP	Fri, Apr 27, 2012	52.51	52.68	50.67	50.99
5019	NYSE	HP	Thu, Apr 26, 2012	52.82	53.60	51.83	52.87
5018	NYSE	HP	Wed, Apr 25, 2012	53.46	54.78	53.18	54.58
5017	NYSE	HP	Tue, Apr 24, 2012	52.15	53.31	51.56	52.77
5016	NYSE	HP	Mon, Apr 23, 2012	50.73	51.99	50.13	51.90
5015	NYSE	HP	Fri, Apr 20, 2012	52.75	53.40	51.41	51.50
5014	NYSE	HP	Thu, Apr 19, 2012	52.49	53.34	51.96	52.33
5013	NYSE	HP	Wed, Apr 18, 2012	52.14	53.47	52.10	52.42
5012	NYSE	HP	Tue, Apr 17, 2012	52.05	53.44	52.02	52.57
5011	NYSE	HP	Mon, Apr 16, 2012	52.55	52.67	51.16	51.41
5010	NYSE	HP	Fri, Apr 13, 2012	54.03	54.08	52.15	52.22
5009	NYSE	HP	Thu, Apr 12, 2012	52.18	54.65	52.14	54.38
5008	NYSE	HP	Wed, Apr 11, 2012	52.83	53.41	52.01	52.20
5007	NYSE	HP	Tue, Apr 10, 2012	53.60	53.96	51.67	52.07
5006	NYSE	HP	Mon, Apr 9, 2012	53.39	54.54	52.65	53.62
5005	NYSE	HP	Thu, Apr 5, 2012	53.39	55.00	53.27	53.50
5004	NYSE	HP	Wed, Apr 4, 2012	53.89	54.44	53.15	53.67
5003	NYSE	HP	Tue, Apr 3, 2012	54.36	55.42	53.79	54.77
5002	NYSE	HP	Mon, Apr 2, 2012	54.06	55.74	53.92	54.96
5001	NYSE	HP	Fri, Mar 30, 2012	52.76	54.63	52.41	53.95
5000	NYSE	HP	Thu, Mar 29, 2012	52.74	53.23	51.69	52.40
4999	NYSE	HP	Wed, Mar 28, 2012	54.27	54.64	52.78	53.17
4998	NYSE	HP	Tue, Mar 27, 2012	54.81	55.36	54.50	54.54
4997	NYSE	HP	Mon, Mar 26, 2012	56.11	56.32	54.78	55.00
4996	NYSE	HP	Fri, Mar 23, 2012	54.80	55.89	54.55	55.52
4995	NYSE	HP	Thu, Mar 22, 2012	56.28	56.28	54.23	54.80
4994	NYSE	HP	Wed, Mar 21, 2012	57.19	57.52	56.04	56.68
4993	NYSE	HP	Tue, Mar 20, 2012	58.48	58.49	57.17	57.83
4992	NYSE	HP	Mon, Mar 19, 2012	59.39	59.66	58.20	59.13
4991	NYSE	HP	Fri, Mar 16, 2012	58.93	59.78	58.87	59.32
4990	NYSE	HP	Thu, Mar 15, 2012	59.11	59.24	57.59	58.61
4989	NYSE	HP	Wed, Mar 14, 2012	60.00	60.00	58.41	58.81
4988	NYSE	HP	Tue, Mar 13, 2012	59.61	60.36	58.82	60.10
4987	NYSE	HP	Mon, Mar 12, 2012	60.88	60.88	58.89	59.20
4986	NYSE	HP	Fri, Mar 9, 2012	60.55	62.24	60.43	60.85
4985	NYSE	HP	Thu, Mar 8, 2012	59.78	61.00	59.01	60.43
4984	NYSE	HP	Wed, Mar 7, 2012	57.69	59.37	57.28	59.09
4983	NYSE	HP	Tue, Mar 6, 2012	58.19	58.30	57.35	57.85
4982	NYSE	HP	Mon, Mar 5, 2012	60.21	60.43	58.56	59.47
4981	NYSE	HP	Fri, Mar 2, 2012	62.12	62.55	60.43	60.77
4980	NYSE	HP	Thu, Mar 1, 2012	61.67	62.96	61.28	62.38
4979	NYSE	HP	Wed, Feb 29, 2012	61.40	61.61	59.99	61.30
4978	NYSE	HP	Tue, Feb 28, 2012	62.54	62.65	60.82	61.37
4977	NYSE	HP	Mon, Feb 27, 2012	62.16	62.52	61.36	62.16
4976	NYSE	HP	Fri, Feb 24, 2012	62.94	63.23	62.30	62.72
4975	NYSE	HP	Thu, Feb 23, 2012	63.15	63.57	61.91	62.70
4974	NYSE	HP	Wed, Feb 22, 2012	62.48	63.92	62.28	63.10
4973	NYSE	HP	Tue, Feb 21, 2012	63.73	64.20	61.93	62.28
4972	NYSE	HP	Fri, Feb 17, 2012	61.98	64.00	61.57	63.28
4971	NYSE	HP	Thu, Feb 16, 2012	58.94	60.42	58.63	60.32
4970	NYSE	HP	Wed, Feb 15, 2012	59.30	59.70	58.22	58.83
4969	NYSE	HP	Tue, Feb 14, 2012	59.12	59.65	58.44	59.09
4968	NYSE	HP	Mon, Feb 13, 2012	59.08	59.52	58.65	59.31
4967	NYSE	HP	Fri, Feb 10, 2012	58.96	59.56	58.65	59.27
4966	NYSE	HP	Thu, Feb 9, 2012	60.85	60.92	59.54	59.94
4965	NYSE	HP	Wed, Feb 8, 2012	60.98	61.72	60.50	60.79
4964	NYSE	HP	Tue, Feb 7, 2012	60.67	61.18	59.19	60.98
4963	NYSE	HP	Mon, Feb 6, 2012	61.02	61.50	60.46	60.95
4962	NYSE	HP	Fri, Feb 3, 2012	62.76	62.88	61.22	61.62
4961	NYSE	HP	Thu, Feb 2, 2012	61.53	62.45	60.83	61.81
4960	NYSE	HP	Wed, Feb 1, 2012	62.75	63.00	60.25	61.50
4959	NYSE	HP	Tue, Jan 31, 2012	63.88	64.36	59.50	61.71
4958	NYSE	HP	Mon, Jan 30, 2012	60.06	60.98	58.86	60.33
4957	NYSE	HP	Fri, Jan 27, 2012	60.57	61.26	60.11	60.57
4956	NYSE	HP	Thu, Jan 26, 2012	63.21	63.95	60.35	60.76
4955	NYSE	HP	Wed, Jan 25, 2012	61.08	63.18	59.82	62.95
4954	NYSE	HP	Tue, Jan 24, 2012	59.36	61.62	59.21	61.53
4953	NYSE	HP	Mon, Jan 23, 2012	59.50	61.17	58.32	60.39
4952	NYSE	HP	Fri, Jan 20, 2012	60.70	61.56	59.08	59.54
4951	NYSE	HP	Thu, Jan 19, 2012	61.01	61.77	60.51	60.89
4950	NYSE	HP	Wed, Jan 18, 2012	57.49	61.22	57.24	61.00
4949	NYSE	HP	Tue, Jan 17, 2012	58.46	59.34	56.17	57.34
4948	NYSE	HP	Fri, Jan 13, 2012	58.79	59.89	58.00	58.51
4947	NYSE	HP	Thu, Jan 12, 2012	62.27	62.70	59.13	59.30
4946	NYSE	HP	Wed, Jan 11, 2012	64.67	64.79	61.99	62.19
4945	NYSE	HP	Tue, Jan 10, 2012	66.04	68.60	64.89	65.13
4944	NYSE	HP	Mon, Jan 9, 2012	63.79	64.74	63.60	64.30
4943	NYSE	HP	Fri, Jan 6, 2012	63.24	63.98	62.86	63.62
4942	NYSE	HP	Thu, Jan 5, 2012	61.55	63.27	61.20	63.04
4941	NYSE	HP	Wed, Jan 4, 2012	61.42	62.65	60.99	62.57
4940	NYSE	HP	Tue, Jan 3, 2012	60.29	62.58	59.55	61.79
4939	NYSE	HP	Fri, Dec 30, 2011	58.32	59.30	58.02	58.36
4938	NYSE	HP	Thu, Dec 29, 2011	57.50	58.70	57.36	58.26
4937	NYSE	HP	Wed, Dec 28, 2011	59.22	59.26	57.32	57.58
4936	NYSE	HP	Tue, Dec 27, 2011	58.88	59.57	58.41	59.06
4935	NYSE	HP	Fri, Dec 23, 2011	58.68	59.04	58.28	59.00
4934	NYSE	HP	Thu, Dec 22, 2011	58.21	58.39	57.10	58.20
4933	NYSE	HP	Wed, Dec 21, 2011	58.33	58.82	56.30	57.72
4932	NYSE	HP	Tue, Dec 20, 2011	55.99	58.28	55.91	58.07
4931	NYSE	HP	Mon, Dec 19, 2011	56.18	56.42	54.29	54.44
4930	NYSE	HP	Fri, Dec 16, 2011	54.52	55.88	54.00	55.78
4929	NYSE	HP	Thu, Dec 15, 2011	54.80	55.03	53.61	53.88
4928	NYSE	HP	Wed, Dec 14, 2011	56.19	56.20	53.43	54.13
4927	NYSE	HP	Tue, Dec 13, 2011	58.50	60.04	56.67	57.32
4926	NYSE	HP	Mon, Dec 12, 2011	59.33	59.33	57.05	58.05
4925	NYSE	HP	Fri, Dec 9, 2011	58.62	60.88	58.50	60.58
4924	NYSE	HP	Thu, Dec 8, 2011	59.49	60.02	58.58	58.77
4923	NYSE	HP	Wed, Dec 7, 2011	59.36	59.83	58.38	59.59
4922	NYSE	HP	Tue, Dec 6, 2011	59.36	60.47	58.95	59.76
4921	NYSE	HP	Mon, Dec 5, 2011	59.33	60.56	58.50	59.19
4920	NYSE	HP	Fri, Dec 2, 2011	58.67	59.45	57.95	58.31
4919	NYSE	HP	Thu, Dec 1, 2011	56.65	58.65	56.52	57.85
4918	NYSE	HP	Wed, Nov 30, 2011	55.47	57.00	55.47	56.96
4917	NYSE	HP	Tue, Nov 29, 2011	54.06	54.20	52.56	52.84
4916	NYSE	HP	Mon, Nov 28, 2011	52.54	54.32	52.23	54.02
4915	NYSE	HP	Fri, Nov 25, 2011	50.21	51.08	50.21	50.70
4914	NYSE	HP	Wed, Nov 23, 2011	52.62	52.88	50.32	50.54
4913	NYSE	HP	Tue, Nov 22, 2011	53.51	54.69	53.07	53.66
4912	NYSE	HP	Mon, Nov 21, 2011	53.03	53.97	51.93	53.57
4911	NYSE	HP	Fri, Nov 18, 2011	55.21	55.73	53.56	54.50
4910	NYSE	HP	Thu, Nov 17, 2011	56.04	57.44	53.37	54.13
4909	NYSE	HP	Wed, Nov 16, 2011	54.58	57.00	54.58	55.32
4908	NYSE	HP	Tue, Nov 15, 2011	54.19	55.64	53.90	55.12
4907	NYSE	HP	Mon, Nov 14, 2011	54.84	55.30	53.17	54.44
4906	NYSE	HP	Fri, Nov 11, 2011	54.57	56.07	54.19	55.34
4905	NYSE	HP	Thu, Nov 10, 2011	52.89	54.46	52.01	53.58
4904	NYSE	HP	Wed, Nov 9, 2011	54.10	54.10	51.61	51.85
4903	NYSE	HP	Tue, Nov 8, 2011	55.40	56.13	54.33	56.00
4902	NYSE	HP	Mon, Nov 7, 2011	54.75	55.58	53.19	54.92
4901	NYSE	HP	Fri, Nov 4, 2011	53.77	54.93	52.85	54.80
4900	NYSE	HP	Thu, Nov 3, 2011	51.82	54.86	51.63	54.39
4899	NYSE	HP	Wed, Nov 2, 2011	51.77	51.95	50.55	51.70
4898	NYSE	HP	Tue, Nov 1, 2011	50.44	51.46	49.24	50.30
4897	NYSE	HP	Mon, Oct 31, 2011	55.92	56.72	53.16	53.18
4896	NYSE	HP	Fri, Oct 28, 2011	55.74	57.00	54.88	56.89
4895	NYSE	HP	Thu, Oct 27, 2011	52.58	57.00	52.44	55.75
4894	NYSE	HP	Wed, Oct 26, 2011	50.25	51.40	48.57	51.24
4893	NYSE	HP	Tue, Oct 25, 2011	49.68	50.75	47.95	49.07
4892	NYSE	HP	Mon, Oct 24, 2011	48.59	49.83	48.01	49.66
4891	NYSE	HP	Fri, Oct 21, 2011	48.16	49.73	47.18	48.06
4890	NYSE	HP	Thu, Oct 20, 2011	46.83	47.68	45.89	47.42
4889	NYSE	HP	Wed, Oct 19, 2011	47.83	48.64	46.64	46.83
4888	NYSE	HP	Tue, Oct 18, 2011	45.69	48.35	44.78	48.02
4887	NYSE	HP	Mon, Oct 17, 2011	48.62	48.62	45.69	45.79
4886	NYSE	HP	Fri, Oct 14, 2011	47.87	48.79	46.59	48.52
4885	NYSE	HP	Thu, Oct 13, 2011	46.05	46.76	44.91	46.54
4884	NYSE	HP	Wed, Oct 12, 2011	46.08	47.54	45.43	46.53
4883	NYSE	HP	Tue, Oct 11, 2011	44.41	46.38	44.01	45.59
4882	NYSE	HP	Mon, Oct 10, 2011	43.60	44.94	43.56	44.73
4881	NYSE	HP	Fri, Oct 7, 2011	42.75	42.98	41.39	41.97
4880	NYSE	HP	Thu, Oct 6, 2011	42.23	44.30	41.60	42.26
4879	NYSE	HP	Wed, Oct 5, 2011	39.73	43.01	38.60	42.82
4878	NYSE	HP	Tue, Oct 4, 2011	36.58	39.77	35.58	39.66
4877	NYSE	HP	Mon, Oct 3, 2011	39.73	39.93	37.09	37.39
4876	NYSE	HP	Fri, Sep 30, 2011	42.20	42.52	40.60	40.60
4875	NYSE	HP	Thu, Sep 29, 2011	44.51	45.55	41.74	43.35
4874	NYSE	HP	Wed, Sep 28, 2011	45.61	46.41	42.91	43.04
4873	NYSE	HP	Tue, Sep 27, 2011	47.97	49.00	45.09	45.45
4872	NYSE	HP	Mon, Sep 26, 2011	45.00	46.41	42.45	46.33
4871	NYSE	HP	Fri, Sep 23, 2011	44.54	46.03	44.27	44.61
4870	NYSE	HP	Thu, Sep 22, 2011	46.17	46.19	44.01	45.39
4869	NYSE	HP	Wed, Sep 21, 2011	51.17	51.40	48.24	48.27
4868	NYSE	HP	Tue, Sep 20, 2011	52.81	53.36	50.91	51.07
4867	NYSE	HP	Mon, Sep 19, 2011	51.94	53.04	51.05	52.50
4866	NYSE	HP	Fri, Sep 16, 2011	54.05	54.57	52.58	53.50
4865	NYSE	HP	Thu, Sep 15, 2011	54.84	55.18	53.85	54.13
4864	NYSE	HP	Wed, Sep 14, 2011	53.96	54.87	52.01	54.03
4863	NYSE	HP	Tue, Sep 13, 2011	53.61	54.33	52.56	53.49
4862	NYSE	HP	Mon, Sep 12, 2011	51.71	53.53	51.49	53.49
4861	NYSE	HP	Fri, Sep 9, 2011	53.90	54.74	52.03	52.79
4860	NYSE	HP	Thu, Sep 8, 2011	55.73	56.98	54.59	55.11
4859	NYSE	HP	Wed, Sep 7, 2011	54.78	56.50	54.36	56.44
4858	NYSE	HP	Tue, Sep 6, 2011	52.28	53.79	51.54	53.55
4857	NYSE	HP	Fri, Sep 2, 2011	56.21	56.30	54.06	54.71
4856	NYSE	HP	Thu, Sep 1, 2011	57.11	58.49	56.60	57.45
4855	NYSE	HP	Wed, Aug 31, 2011	57.45	58.52	56.38	57.02
4854	NYSE	HP	Tue, Aug 30, 2011	55.88	56.98	55.44	56.58
4853	NYSE	HP	Mon, Aug 29, 2011	54.92	56.41	54.77	56.25
4852	NYSE	HP	Fri, Aug 26, 2011	50.90	54.00	50.28	53.81
4851	NYSE	HP	Thu, Aug 25, 2011	52.53	53.22	51.10	51.26
4850	NYSE	HP	Wed, Aug 24, 2011	51.68	52.37	50.70	52.33
4849	NYSE	HP	Tue, Aug 23, 2011	49.05	51.88	48.41	51.87
4848	NYSE	HP	Mon, Aug 22, 2011	50.81	51.02	48.47	48.66
4847	NYSE	HP	Fri, Aug 19, 2011	51.36	52.54	49.03	49.34
4846	NYSE	HP	Thu, Aug 18, 2011	54.65	54.70	51.49	52.25
4845	NYSE	HP	Wed, Aug 17, 2011	58.19	58.92	56.76	57.06
4844	NYSE	HP	Tue, Aug 16, 2011	59.13	59.33	56.68	57.42
4843	NYSE	HP	Mon, Aug 15, 2011	59.60	61.52	59.20	60.12
4842	NYSE	HP	Fri, Aug 12, 2011	59.05	59.40	57.99	58.90
4841	NYSE	HP	Thu, Aug 11, 2011	54.97	59.25	53.69	58.34
4840	NYSE	HP	Wed, Aug 10, 2011	54.29	56.86	53.35	54.72
4839	NYSE	HP	Tue, Aug 9, 2011	52.61	55.81	51.89	55.20
4838	NYSE	HP	Mon, Aug 8, 2011	53.95	54.54	50.65	51.31
4837	NYSE	HP	Fri, Aug 5, 2011	58.70	58.90	53.49	56.84
4836	NYSE	HP	Thu, Aug 4, 2011	62.69	62.83	57.51	57.69
4835	NYSE	HP	Wed, Aug 3, 2011	65.88	65.88	62.44	64.00
4834	NYSE	HP	Tue, Aug 2, 2011	67.65	69.15	65.80	65.80
4833	NYSE	HP	Mon, Aug 1, 2011	70.42	70.91	67.91	68.38
4832	NYSE	HP	Fri, Jul 29, 2011	70.52	71.37	68.06	69.05
4831	NYSE	HP	Thu, Jul 28, 2011	70.39	72.52	70.03	71.76
4830	NYSE	HP	Wed, Jul 27, 2011	72.09	72.11	70.29	70.39
4829	NYSE	HP	Tue, Jul 26, 2011	72.91	73.40	72.24	72.57
4828	NYSE	HP	Mon, Jul 25, 2011	71.20	72.77	71.15	72.60
4827	NYSE	HP	Fri, Jul 22, 2011	72.08	72.69	71.76	72.56
4826	NYSE	HP	Thu, Jul 21, 2011	71.74	72.60	71.06	71.86
4825	NYSE	HP	Wed, Jul 20, 2011	71.49	71.55	70.49	71.19
4824	NYSE	HP	Tue, Jul 19, 2011	69.74	71.38	69.74	71.30
4823	NYSE	HP	Mon, Jul 18, 2011	69.80	70.20	68.72	69.12
4822	NYSE	HP	Fri, Jul 15, 2011	67.60	70.11	67.42	70.05
4821	NYSE	HP	Thu, Jul 14, 2011	68.70	69.02	66.89	66.98
4820	NYSE	HP	Wed, Jul 13, 2011	67.38	69.31	67.33	68.29
4819	NYSE	HP	Tue, Jul 12, 2011	66.29	67.88	66.00	66.99
4818	NYSE	HP	Mon, Jul 11, 2011	67.39	67.82	66.30	66.71
4817	NYSE	HP	Fri, Jul 8, 2011	67.85	68.65	67.50	68.45
4816	NYSE	HP	Thu, Jul 7, 2011	69.09	69.73	68.56	69.22
4815	NYSE	HP	Wed, Jul 6, 2011	67.50	68.26	66.81	68.26
4814	NYSE	HP	Tue, Jul 5, 2011	67.23	67.87	66.98	67.46
4813	NYSE	HP	Fri, Jul 1, 2011	66.23	67.54	65.25	67.47
4812	NYSE	HP	Thu, Jun 30, 2011	64.82	66.60	64.56	66.12
4811	NYSE	HP	Wed, Jun 29, 2011	63.56	64.94	63.00	64.47
4810	NYSE	HP	Tue, Jun 28, 2011	61.38	63.37	61.33	63.01
4809	NYSE	HP	Mon, Jun 27, 2011	60.22	61.37	59.36	60.95
4808	NYSE	HP	Fri, Jun 24, 2011	61.18	61.38	59.65	60.68
4807	NYSE	HP	Thu, Jun 23, 2011	60.27	61.36	58.56	61.26
4806	NYSE	HP	Wed, Jun 22, 2011	60.72	62.31	60.51	61.55
4805	NYSE	HP	Tue, Jun 21, 2011	59.68	61.50	59.29	61.03
4804	NYSE	HP	Mon, Jun 20, 2011	58.25	59.56	57.85	59.29
4803	NYSE	HP	Fri, Jun 17, 2011	59.46	59.48	58.24	58.35
4802	NYSE	HP	Thu, Jun 16, 2011	59.29	59.88	58.19	58.91
4801	NYSE	HP	Wed, Jun 15, 2011	59.76	60.76	58.76	59.16
4800	NYSE	HP	Tue, Jun 14, 2011	59.85	61.14	59.44	60.68
4799	NYSE	HP	Mon, Jun 13, 2011	60.64	60.98	58.09	58.89
4798	NYSE	HP	Fri, Jun 10, 2011	62.15	62.34	60.49	60.54
4797	NYSE	HP	Thu, Jun 9, 2011	62.12	62.93	61.69	62.58
4796	NYSE	HP	Wed, Jun 8, 2011	61.68	62.45	61.00	61.60
4795	NYSE	HP	Tue, Jun 7, 2011	61.94	62.48	61.00	61.51
4794	NYSE	HP	Mon, Jun 6, 2011	63.22	63.58	60.89	61.12
4793	NYSE	HP	Fri, Jun 3, 2011	62.89	64.30	62.50	63.33
4792	NYSE	HP	Thu, Jun 2, 2011	62.65	64.49	62.45	63.93
4791	NYSE	HP	Wed, Jun 1, 2011	62.61	64.15	62.25	62.66
4790	NYSE	HP	Tue, May 31, 2011	63.47	63.67	62.02	62.68
4789	NYSE	HP	Fri, May 27, 2011	62.60	63.38	62.27	62.57
4788	NYSE	HP	Thu, May 26, 2011	61.44	62.56	61.12	62.23
4787	NYSE	HP	Wed, May 25, 2011	59.95	62.30	59.67	61.74
4786	NYSE	HP	Tue, May 24, 2011	59.54	61.12	59.53	60.15
4785	NYSE	HP	Mon, May 23, 2011	58.91	59.64	58.32	59.19
4784	NYSE	HP	Fri, May 20, 2011	60.13	61.00	59.40	60.31
4783	NYSE	HP	Thu, May 19, 2011	60.18	60.99	59.65	60.25
4782	NYSE	HP	Wed, May 18, 2011	58.20	60.81	58.12	60.02
4781	NYSE	HP	Tue, May 17, 2011	57.66	58.55	57.08	57.75
4780	NYSE	HP	Mon, May 16, 2011	58.66	59.53	57.61	57.90
4779	NYSE	HP	Fri, May 13, 2011	58.73	60.31	58.51	59.03
4778	NYSE	HP	Thu, May 12, 2011	58.47	59.58	57.42	58.69
4777	NYSE	HP	Wed, May 11, 2011	60.62	60.73	57.93	58.72
4776	NYSE	HP	Tue, May 10, 2011	59.42	61.22	58.97	60.88
4775	NYSE	HP	Mon, May 9, 2011	58.51	59.80	58.27	59.42
4774	NYSE	HP	Fri, May 6, 2011	59.50	59.61	57.20	57.67
4773	NYSE	HP	Thu, May 5, 2011	57.79	59.54	57.10	58.43
4772	NYSE	HP	Wed, May 4, 2011	60.53	60.70	57.79	58.37
4771	NYSE	HP	Tue, May 3, 2011	62.12	62.84	60.00	60.70
4770	NYSE	HP	Mon, May 2, 2011	66.15	66.25	62.76	63.15
4769	NYSE	HP	Fri, Apr 29, 2011	64.42	66.57	64.22	66.34
4768	NYSE	HP	Thu, Apr 28, 2011	68.10	68.60	64.85	65.05
4767	NYSE	HP	Wed, Apr 27, 2011	70.59	70.46	68.11	69.98
4766	NYSE	HP	Tue, Apr 26, 2011	69.42	70.42	68.82	70.34
4765	NYSE	HP	Mon, Apr 25, 2011	69.06	69.44	67.75	69.02
4764	NYSE	HP	Thu, Apr 21, 2011	69.17	69.88	68.56	69.11
4763	NYSE	HP	Wed, Apr 20, 2011	68.75	69.15	68.02	68.70
4762	NYSE	HP	Tue, Apr 19, 2011	67.03	67.68	66.56	67.52
4761	NYSE	HP	Mon, Apr 18, 2011	67.00	67.54	65.64	66.96
4760	NYSE	HP	Fri, Apr 15, 2011	66.84	68.32	66.05	67.84
4759	NYSE	HP	Thu, Apr 14, 2011	65.03	66.52	64.54	66.29
4758	NYSE	HP	Wed, Apr 13, 2011	65.17	65.96	64.53	65.48
4757	NYSE	HP	Tue, Apr 12, 2011	65.88	66.17	63.86	64.71
4756	NYSE	HP	Mon, Apr 11, 2011	69.10	68.95	66.43	66.85
4755	NYSE	HP	Fri, Apr 8, 2011	68.91	70.47	68.65	68.94
4754	NYSE	HP	Thu, Apr 7, 2011	67.27	68.29	67.12	67.50
4753	NYSE	HP	Wed, Apr 6, 2011	69.31	69.43	66.59	67.04
4752	NYSE	HP	Tue, Apr 5, 2011	68.65	69.01	68.06	68.69
4751	NYSE	HP	Mon, Apr 4, 2011	68.25	69.44	68.25	68.74
4750	NYSE	HP	Fri, Apr 1, 2011	69.34	69.76	68.69	68.94
4749	NYSE	HP	Thu, Mar 31, 2011	67.62	69.10	67.55	68.69
4748	NYSE	HP	Wed, Mar 30, 2011	68.53	69.72	67.22	67.59
4747	NYSE	HP	Tue, Mar 29, 2011	65.99	68.06	65.69	68.05
4746	NYSE	HP	Mon, Mar 28, 2011	65.95	67.02	65.29	66.25
4745	NYSE	HP	Fri, Mar 25, 2011	64.26	65.76	63.92	65.43
4744	NYSE	HP	Thu, Mar 24, 2011	64.09	64.22	63.19	64.08
4743	NYSE	HP	Wed, Mar 23, 2011	63.15	63.85	62.84	63.74
4742	NYSE	HP	Tue, Mar 22, 2011	63.69	63.69	62.81	63.22
4741	NYSE	HP	Mon, Mar 21, 2011	62.33	63.38	62.27	63.32
4740	NYSE	HP	Fri, Mar 18, 2011	64.06	64.38	60.90	61.18
4739	NYSE	HP	Thu, Mar 17, 2011	61.93	63.61	61.56	63.21
4738	NYSE	HP	Wed, Mar 16, 2011	61.67	62.37	59.84	60.57
4737	NYSE	HP	Tue, Mar 15, 2011	59.81	62.38	59.14	61.87
4736	NYSE	HP	Mon, Mar 14, 2011	61.24	62.07	60.45	61.91
4735	NYSE	HP	Fri, Mar 11, 2011	60.08	62.04	59.51	61.65
4734	NYSE	HP	Thu, Mar 10, 2011	61.73	61.73	59.89	60.44
4733	NYSE	HP	Wed, Mar 9, 2011	63.20	63.74	62.15	62.39
4732	NYSE	HP	Tue, Mar 8, 2011	63.65	63.87	62.46	63.22
4731	NYSE	HP	Mon, Mar 7, 2011	64.23	64.69	62.58	63.33
4730	NYSE	HP	Fri, Mar 4, 2011	64.40	64.68	63.28	64.06
4729	NYSE	HP	Thu, Mar 3, 2011	64.00	64.48	63.47	64.33
4728	NYSE	HP	Wed, Mar 2, 2011	63.08	64.53	62.99	63.73
4727	NYSE	HP	Tue, Mar 1, 2011	65.69	65.90	63.11	63.24
4726	NYSE	HP	Mon, Feb 28, 2011	65.00	65.50	63.50	64.99
4725	NYSE	HP	Fri, Feb 25, 2011	62.40	64.86	61.99	64.78
4724	NYSE	HP	Thu, Feb 24, 2011	63.32	63.62	61.50	61.93
4723	NYSE	HP	Wed, Feb 23, 2011	61.85	63.75	61.76	63.03
4722	NYSE	HP	Tue, Feb 22, 2011	61.78	62.99	60.89	61.75
4721	NYSE	HP	Fri, Feb 18, 2011	61.72	62.62	61.54	62.15
4720	NYSE	HP	Thu, Feb 17, 2011	61.24	61.70	60.52	61.58
4719	NYSE	HP	Wed, Feb 16, 2011	60.28	62.33	60.18	61.63
4718	NYSE	HP	Tue, Feb 15, 2011	59.96	60.55	59.67	60.16
4717	NYSE	HP	Mon, Feb 14, 2011	59.15	60.36	59.04	60.15
4716	NYSE	HP	Fri, Feb 11, 2011	59.15	59.76	58.88	59.24
4715	NYSE	HP	Thu, Feb 10, 2011	58.65	59.67	58.17	59.50
4714	NYSE	HP	Wed, Feb 9, 2011	59.64	60.24	58.59	58.95
4713	NYSE	HP	Tue, Feb 8, 2011	59.64	60.03	58.35	60.00
4712	NYSE	HP	Mon, Feb 7, 2011	59.34	61.09	59.34	59.60
4711	NYSE	HP	Fri, Feb 4, 2011	59.40	59.58	58.31	59.10
4710	NYSE	HP	Thu, Feb 3, 2011	59.04	59.32	57.65	59.17
4709	NYSE	HP	Wed, Feb 2, 2011	58.95	59.42	58.29	59.06
4708	NYSE	HP	Tue, Feb 1, 2011	58.97	59.50	58.27	58.98
4707	NYSE	HP	Mon, Jan 31, 2011	56.73	58.78	56.69	58.73
4706	NYSE	HP	Fri, Jan 28, 2011	57.22	58.24	56.15	56.37
4705	NYSE	HP	Thu, Jan 27, 2011	52.46	57.55	52.44	56.74
4704	NYSE	HP	Wed, Jan 26, 2011	49.86	52.09	49.84	51.81
4703	NYSE	HP	Tue, Jan 25, 2011	50.33	50.48	49.19	49.85
4702	NYSE	HP	Mon, Jan 24, 2011	50.42	51.14	49.92	50.57
4701	NYSE	HP	Fri, Jan 21, 2011	51.20	51.36	49.77	50.63
4700	NYSE	HP	Thu, Jan 20, 2011	50.63	50.65	49.27	50.62
4699	NYSE	HP	Wed, Jan 19, 2011	51.89	51.95	50.93	51.04
4698	NYSE	HP	Tue, Jan 18, 2011	50.62	52.00	50.62	51.95
4697	NYSE	HP	Fri, Jan 14, 2011	49.55	50.86	49.34	50.76
4696	NYSE	HP	Thu, Jan 13, 2011	50.00	50.55	49.38	49.72
4695	NYSE	HP	Wed, Jan 12, 2011	49.34	50.31	49.14	50.09
4694	NYSE	HP	Tue, Jan 11, 2011	48.76	49.72	48.68	48.85
4693	NYSE	HP	Mon, Jan 10, 2011	48.67	48.67	47.78	48.56
4692	NYSE	HP	Fri, Jan 7, 2011	48.42	49.00	48.18	48.89
4691	NYSE	HP	Thu, Jan 6, 2011	49.26	49.33	47.70	48.41
4690	NYSE	HP	Wed, Jan 5, 2011	47.78	49.57	47.53	49.22
4689	NYSE	HP	Tue, Jan 4, 2011	49.29	49.49	47.76	48.11
4688	NYSE	HP	Mon, Jan 3, 2011	49.10	49.46	48.85	49.04
4687	NYSE	HP	Fri, Dec 31, 2010	48.91	48.99	48.45	48.48
4686	NYSE	HP	Thu, Dec 30, 2010	49.02	49.46	48.87	48.88
4685	NYSE	HP	Wed, Dec 29, 2010	48.62	49.27	48.57	49.06
4684	NYSE	HP	Tue, Dec 28, 2010	48.49	48.77	48.28	48.49
4683	NYSE	HP	Mon, Dec 27, 2010	48.60	48.60	48.02	48.41
4682	NYSE	HP	Thu, Dec 23, 2010	48.56	48.74	48.38	48.72
4681	NYSE	HP	Wed, Dec 22, 2010	48.70	48.90	48.61	48.74
4680	NYSE	HP	Tue, Dec 21, 2010	48.78	48.78	48.45	48.56
4679	NYSE	HP	Mon, Dec 20, 2010	48.51	48.87	48.21	48.59
4678	NYSE	HP	Fri, Dec 17, 2010	48.69	49.00	48.23	48.74
4677	NYSE	HP	Thu, Dec 16, 2010	48.00	48.78	47.75	48.68
4676	NYSE	HP	Wed, Dec 15, 2010	47.63	48.75	47.63	47.95
4675	NYSE	HP	Tue, Dec 14, 2010	48.22	48.39	47.73	47.89
4674	NYSE	HP	Mon, Dec 13, 2010	48.15	48.60	47.93	48.10
4673	NYSE	HP	Fri, Dec 10, 2010	47.49	47.78	47.22	47.74
4672	NYSE	HP	Thu, Dec 9, 2010	47.39	47.62	46.72	47.40
4671	NYSE	HP	Wed, Dec 8, 2010	47.42	47.64	46.68	47.22
4670	NYSE	HP	Tue, Dec 7, 2010	48.47	48.71	47.16	47.37
4669	NYSE	HP	Mon, Dec 6, 2010	48.17	48.20	47.61	47.89
4668	NYSE	HP	Fri, Dec 3, 2010	48.14	48.74	47.91	48.29
4667	NYSE	HP	Thu, Dec 2, 2010	46.94	48.47	46.76	48.33
4666	NYSE	HP	Wed, Dec 1, 2010	46.29	46.94	45.79	46.86
4665	NYSE	HP	Tue, Nov 30, 2010	44.82	45.67	44.60	45.36
4664	NYSE	HP	Mon, Nov 29, 2010	45.21	45.72	44.27	45.47
4663	NYSE	HP	Fri, Nov 26, 2010	45.24	45.87	45.19	45.39
4662	NYSE	HP	Wed, Nov 24, 2010	45.23	45.92	45.11	45.70
4661	NYSE	HP	Tue, Nov 23, 2010	45.55	45.62	44.57	44.87
4660	NYSE	HP	Mon, Nov 22, 2010	46.32	46.63	45.71	46.00
4659	NYSE	HP	Fri, Nov 19, 2010	47.26	47.37	46.29	46.56
4658	NYSE	HP	Thu, Nov 18, 2010	46.56	47.55	45.53	47.38
4657	NYSE	HP	Wed, Nov 17, 2010	44.91	45.77	44.90	45.33
4656	NYSE	HP	Tue, Nov 16, 2010	44.90	45.22	44.40	44.97
4655	NYSE	HP	Mon, Nov 15, 2010	45.96	46.08	45.43	45.43
4654	NYSE	HP	Fri, Nov 12, 2010	46.02	46.26	45.15	45.69
4653	NYSE	HP	Thu, Nov 11, 2010	44.69	46.80	44.52	46.47
4652	NYSE	HP	Wed, Nov 10, 2010	44.03	45.08	43.77	45.00
4651	NYSE	HP	Tue, Nov 9, 2010	44.03	45.12	43.58	43.99
4650	NYSE	HP	Mon, Nov 8, 2010	43.29	43.97	43.29	43.74
4649	NYSE	HP	Fri, Nov 5, 2010	43.98	44.09	43.51	43.70
4648	NYSE	HP	Thu, Nov 4, 2010	43.27	44.18	43.18	43.99
4647	NYSE	HP	Wed, Nov 3, 2010	42.94	42.99	41.84	42.78
4646	NYSE	HP	Tue, Nov 2, 2010	42.59	42.92	41.92	42.78
4645	NYSE	HP	Mon, Nov 1, 2010	43.15	43.31	42.39	42.70
4644	NYSE	HP	Fri, Oct 29, 2010	42.87	43.13	42.59	42.78
4643	NYSE	HP	Thu, Oct 28, 2010	42.95	43.08	42.32	42.92
4642	NYSE	HP	Wed, Oct 27, 2010	41.06	42.72	41.02	42.67
4641	NYSE	HP	Tue, Oct 26, 2010	41.21	41.61	40.65	41.49
4640	NYSE	HP	Mon, Oct 25, 2010	41.91	42.41	41.26	41.31
4639	NYSE	HP	Fri, Oct 22, 2010	41.99	42.14	41.24	41.57
4638	NYSE	HP	Thu, Oct 21, 2010	42.33	42.88	41.21	41.76
4637	NYSE	HP	Wed, Oct 20, 2010	42.11	42.39	41.59	42.17
4636	NYSE	HP	Tue, Oct 19, 2010	43.00	43.08	41.43	41.94
4635	NYSE	HP	Mon, Oct 18, 2010	44.06	44.17	43.53	43.76
4634	NYSE	HP	Fri, Oct 15, 2010	44.50	44.54	43.40	44.14
4633	NYSE	HP	Thu, Oct 14, 2010	44.01	45.04	43.75	44.14
4632	NYSE	HP	Wed, Oct 13, 2010	42.82	44.48	42.68	43.86
4631	NYSE	HP	Tue, Oct 12, 2010	42.13	42.82	41.69	42.44
4630	NYSE	HP	Mon, Oct 11, 2010	41.88	42.60	41.84	42.37
4629	NYSE	HP	Fri, Oct 8, 2010	40.96	42.09	40.88	41.88
4628	NYSE	HP	Thu, Oct 7, 2010	42.43	42.44	40.68	41.15
4627	NYSE	HP	Wed, Oct 6, 2010	41.22	42.33	40.99	42.25
4626	NYSE	HP	Tue, Oct 5, 2010	40.80	41.46	40.36	41.13
4625	NYSE	HP	Mon, Oct 4, 2010	40.31	40.43	39.65	40.33
4624	NYSE	HP	Fri, Oct 1, 2010	40.88	41.04	40.19	40.26
4623	NYSE	HP	Thu, Sep 30, 2010	40.56	40.75	39.44	40.46
4622	NYSE	HP	Wed, Sep 29, 2010	39.43	40.42	39.43	40.13
4621	NYSE	HP	Tue, Sep 28, 2010	39.75	39.76	39.02	39.68
4620	NYSE	HP	Mon, Sep 27, 2010	40.10	40.10	39.41	39.49
4619	NYSE	HP	Fri, Sep 24, 2010	39.73	40.44	39.51	39.90
4618	NYSE	HP	Thu, Sep 23, 2010	38.61	39.49	38.31	39.01
4617	NYSE	HP	Wed, Sep 22, 2010	38.85	39.52	38.78	39.03
4616	NYSE	HP	Tue, Sep 21, 2010	39.36	39.56	38.50	38.94
4615	NYSE	HP	Mon, Sep 20, 2010	38.64	39.39	38.38	39.26
4614	NYSE	HP	Fri, Sep 17, 2010	38.71	39.07	38.15	38.56
4613	NYSE	HP	Thu, Sep 16, 2010	39.98	40.02	38.34	38.52
4612	NYSE	HP	Wed, Sep 15, 2010	40.15	40.61	39.80	40.33
4611	NYSE	HP	Tue, Sep 14, 2010	41.23	41.44	40.51	40.73
4610	NYSE	HP	Mon, Sep 13, 2010	40.81	41.20	40.52	41.17
4609	NYSE	HP	Fri, Sep 10, 2010	39.42	40.61	39.22	40.27
4608	NYSE	HP	Thu, Sep 9, 2010	39.90	39.90	38.86	39.11
4607	NYSE	HP	Wed, Sep 8, 2010	38.61	39.58	38.50	39.22
4606	NYSE	HP	Tue, Sep 7, 2010	39.01	39.17	38.47	38.58
4605	NYSE	HP	Fri, Sep 3, 2010	39.54	39.64	39.10	39.39
4604	NYSE	HP	Thu, Sep 2, 2010	38.70	39.07	37.91	39.04
4603	NYSE	HP	Wed, Sep 1, 2010	37.64	38.91	37.59	38.80
4602	NYSE	HP	Tue, Aug 31, 2010	37.54	37.60	36.70	37.04
4601	NYSE	HP	Mon, Aug 30, 2010	37.85	38.09	37.57	37.85
4600	NYSE	HP	Fri, Aug 27, 2010	36.73	37.85	35.98	37.80
4599	NYSE	HP	Thu, Aug 26, 2010	37.27	37.60	36.38	36.52
4598	NYSE	HP	Wed, Aug 25, 2010	37.23	37.23	36.27	36.93
4597	NYSE	HP	Tue, Aug 24, 2010	36.50	37.73	36.50	37.37
4596	NYSE	HP	Mon, Aug 23, 2010	37.52	37.53	36.80	36.96
4595	NYSE	HP	Fri, Aug 20, 2010	36.99	36.99	35.56	36.33
4594	NYSE	HP	Thu, Aug 19, 2010	37.60	37.89	37.15	37.42
4593	NYSE	HP	Wed, Aug 18, 2010	38.07	38.24	37.32	37.94
4592	NYSE	HP	Tue, Aug 17, 2010	37.74	38.31	37.48	38.13
4591	NYSE	HP	Mon, Aug 16, 2010	37.17	37.50	36.94	37.30
4590	NYSE	HP	Fri, Aug 13, 2010	37.96	38.52	37.39	37.42
4589	NYSE	HP	Thu, Aug 12, 2010	37.27	38.31	37.25	38.00
4588	NYSE	HP	Wed, Aug 11, 2010	39.11	39.49	38.12	38.16
4587	NYSE	HP	Tue, Aug 10, 2010	40.48	40.48	39.71	40.18
4586	NYSE	HP	Mon, Aug 9, 2010	41.38	41.40	40.38	40.70
4585	NYSE	HP	Fri, Aug 6, 2010	40.44	41.06	40.10	40.62
4584	NYSE	HP	Thu, Aug 5, 2010	41.20	41.57	40.82	40.96
4583	NYSE	HP	Wed, Aug 4, 2010	41.40	42.03	40.73	41.40
4582	NYSE	HP	Tue, Aug 3, 2010	40.93	41.50	40.55	41.25
4581	NYSE	HP	Mon, Aug 2, 2010	41.45	41.71	40.82	41.37
4580	NYSE	HP	Fri, Jul 30, 2010	39.21	40.79	39.21	40.53
4579	NYSE	HP	Thu, Jul 29, 2010	40.63	41.90	40.11	40.44
4578	NYSE	HP	Wed, Jul 28, 2010	40.77	41.11	40.20	40.61
4577	NYSE	HP	Tue, Jul 27, 2010	41.79	41.95	40.22	40.93
4576	NYSE	HP	Mon, Jul 26, 2010	41.06	41.63	40.77	41.62
4575	NYSE	HP	Fri, Jul 23, 2010	40.89	41.09	40.07	41.00
4574	NYSE	HP	Thu, Jul 22, 2010	40.52	41.48	40.35	41.14
4573	NYSE	HP	Wed, Jul 21, 2010	40.28	40.57	39.62	40.06
4572	NYSE	HP	Tue, Jul 20, 2010	37.97	40.32	37.71	40.23
4571	NYSE	HP	Mon, Jul 19, 2010	38.64	38.97	37.95	38.63
4570	NYSE	HP	Fri, Jul 16, 2010	39.68	39.80	38.27	38.36
4569	NYSE	HP	Thu, Jul 15, 2010	40.04	40.21	38.82	40.04
4568	NYSE	HP	Wed, Jul 14, 2010	39.86	40.39	39.32	40.10
4567	NYSE	HP	Tue, Jul 13, 2010	40.40	40.60	39.95	40.17
4566	NYSE	HP	Mon, Jul 12, 2010	40.38	40.48	39.10	39.74
4565	NYSE	HP	Fri, Jul 9, 2010	40.06	40.75	39.69	40.45
4564	NYSE	HP	Thu, Jul 8, 2010	40.00	40.39	39.12	40.03
4563	NYSE	HP	Wed, Jul 7, 2010	37.85	39.89	37.80	39.77
4562	NYSE	HP	Tue, Jul 6, 2010	37.11	37.84	36.57	36.99
4561	NYSE	HP	Fri, Jul 2, 2010	36.77	37.34	36.23	36.53
4560	NYSE	HP	Thu, Jul 1, 2010	36.58	37.12	35.63	36.47
4559	NYSE	HP	Wed, Jun 30, 2010	37.48	38.28	36.44	36.52
4558	NYSE	HP	Tue, Jun 29, 2010	37.20	38.01	37.00	37.45
4557	NYSE	HP	Mon, Jun 28, 2010	39.08	39.08	37.94	37.99
4556	NYSE	HP	Fri, Jun 25, 2010	39.15	39.62	38.32	39.07
4555	NYSE	HP	Thu, Jun 24, 2010	40.08	40.08	38.91	39.03
4554	NYSE	HP	Wed, Jun 23, 2010	40.30	40.71	39.59	40.41
4553	NYSE	HP	Tue, Jun 22, 2010	41.81	42.00	40.13	40.31
4552	NYSE	HP	Mon, Jun 21, 2010	43.19	43.72	41.42	41.81
4551	NYSE	HP	Fri, Jun 18, 2010	42.56	42.84	41.89	42.51
4550	NYSE	HP	Thu, Jun 17, 2010	42.77	43.16	42.27	42.66
4549	NYSE	HP	Wed, Jun 16, 2010	41.94	42.66	41.39	42.37
4548	NYSE	HP	Tue, Jun 15, 2010	41.59	42.71	41.59	42.35
4547	NYSE	HP	Mon, Jun 14, 2010	42.49	42.87	41.30	41.39
4546	NYSE	HP	Fri, Jun 11, 2010	41.45	42.41	41.19	41.97
4545	NYSE	HP	Thu, Jun 10, 2010	40.35	42.22	40.35	42.16
4544	NYSE	HP	Wed, Jun 9, 2010	39.56	41.45	38.93	39.20
4543	NYSE	HP	Tue, Jun 8, 2010	39.07	39.35	37.54	39.01
4542	NYSE	HP	Mon, Jun 7, 2010	38.99	40.24	38.64	38.73
4541	NYSE	HP	Fri, Jun 4, 2010	40.22	41.17	38.20	38.74
4540	NYSE	HP	Thu, Jun 3, 2010	38.23	41.15	38.23	40.87
4539	NYSE	HP	Wed, Jun 2, 2010	36.32	38.17	35.85	38.09
4538	NYSE	HP	Tue, Jun 1, 2010	37.17	37.70	35.80	35.86
4537	NYSE	HP	Fri, May 28, 2010	36.54	38.74	36.13	37.68
4536	NYSE	HP	Thu, May 27, 2010	34.80	36.75	34.80	36.72
4535	NYSE	HP	Wed, May 26, 2010	34.47	34.66	33.77	33.85
4534	NYSE	HP	Tue, May 25, 2010	32.43	33.95	32.34	33.85
4533	NYSE	HP	Mon, May 24, 2010	34.45	34.60	33.52	33.54
4532	NYSE	HP	Fri, May 21, 2010	32.88	34.72	32.49	34.53
4531	NYSE	HP	Thu, May 20, 2010	34.71	34.71	33.09	33.42
4530	NYSE	HP	Wed, May 19, 2010	36.32	36.75	34.83	35.63
4529	NYSE	HP	Tue, May 18, 2010	37.31	37.50	36.19	36.40
4528	NYSE	HP	Mon, May 17, 2010	37.68	37.79	35.67	36.57
4527	NYSE	HP	Fri, May 14, 2010	37.88	37.91	36.45	37.56
4526	NYSE	HP	Thu, May 13, 2010	37.92	38.92	37.78	37.87
4525	NYSE	HP	Wed, May 12, 2010	36.88	37.88	36.88	37.78
4524	NYSE	HP	Tue, May 11, 2010	36.46	37.43	36.46	36.63
4523	NYSE	HP	Mon, May 10, 2010	37.32	37.81	36.16	36.97
4522	NYSE	HP	Fri, May 7, 2010	37.33	37.68	35.39	35.67
4521	NYSE	HP	Thu, May 6, 2010	39.28	39.66	34.83	37.34
4520	NYSE	HP	Wed, May 5, 2010	39.00	40.38	38.63	39.40
4519	NYSE	HP	Tue, May 4, 2010	39.91	40.05	39.03	39.74
4518	NYSE	HP	Mon, May 3, 2010	40.90	41.41	39.52	40.45
4517	NYSE	HP	Fri, Apr 30, 2010	41.66	41.88	40.50	40.62
4516	NYSE	HP	Thu, Apr 29, 2010	43.37	43.41	40.03	41.50
4515	NYSE	HP	Wed, Apr 28, 2010	42.17	42.76	41.71	42.62
4514	NYSE	HP	Tue, Apr 27, 2010	42.94	43.27	41.51	41.70
4513	NYSE	HP	Mon, Apr 26, 2010	43.25	43.58	43.10	43.30
4512	NYSE	HP	Fri, Apr 23, 2010	42.73	43.34	42.67	43.21
4511	NYSE	HP	Thu, Apr 22, 2010	41.64	43.19	41.35	42.76
4510	NYSE	HP	Wed, Apr 21, 2010	40.84	42.48	40.61	42.04
4509	NYSE	HP	Tue, Apr 20, 2010	39.86	41.06	39.77	40.62
4508	NYSE	HP	Mon, Apr 19, 2010	39.24	39.74	38.75	39.45
4507	NYSE	HP	Fri, Apr 16, 2010	40.35	40.65	39.30	39.75
4506	NYSE	HP	Thu, Apr 15, 2010	40.05	41.20	39.71	40.74
4505	NYSE	HP	Wed, Apr 14, 2010	39.30	40.16	39.16	39.95
4504	NYSE	HP	Tue, Apr 13, 2010	38.69	39.10	38.27	38.95
4503	NYSE	HP	Mon, Apr 12, 2010	38.96	39.26	38.61	38.81
4502	NYSE	HP	Fri, Apr 9, 2010	38.91	39.05	38.34	39.00
4501	NYSE	HP	Thu, Apr 8, 2010	38.71	38.85	38.11	38.81
4500	NYSE	HP	Wed, Apr 7, 2010	39.45	39.63	38.75	39.07
4499	NYSE	HP	Tue, Apr 6, 2010	39.81	39.88	39.44	39.65
4498	NYSE	HP	Mon, Apr 5, 2010	39.31	39.96	38.99	39.90
4497	NYSE	HP	Thu, Apr 1, 2010	38.60	38.92	38.31	38.78
4496	NYSE	HP	Wed, Mar 31, 2010	37.58	38.39	37.55	38.08
4495	NYSE	HP	Tue, Mar 30, 2010	37.84	38.03	36.81	37.48
4494	NYSE	HP	Mon, Mar 29, 2010	37.12	37.89	37.02	37.77
4493	NYSE	HP	Fri, Mar 26, 2010	36.53	36.72	36.23	36.50
4492	NYSE	HP	Thu, Mar 25, 2010	38.41	38.64	36.27	36.40
4491	NYSE	HP	Wed, Mar 24, 2010	38.37	38.89	37.83	38.09
4490	NYSE	HP	Tue, Mar 23, 2010	38.96	39.03	38.29	38.79
4489	NYSE	HP	Mon, Mar 22, 2010	37.57	38.85	37.25	38.82
4488	NYSE	HP	Fri, Mar 19, 2010	39.12	39.16	37.50	38.03
4487	NYSE	HP	Thu, Mar 18, 2010	40.81	41.10	38.55	38.88
4486	NYSE	HP	Wed, Mar 17, 2010	41.05	41.53	40.93	41.07
4485	NYSE	HP	Tue, Mar 16, 2010	41.06	41.25	40.51	40.88
4484	NYSE	HP	Mon, Mar 15, 2010	40.72	40.73	39.59	40.40
4483	NYSE	HP	Fri, Mar 12, 2010	41.08	41.29	40.71	40.88
4482	NYSE	HP	Thu, Mar 11, 2010	40.54	40.76	40.05	40.76
4481	NYSE	HP	Wed, Mar 10, 2010	39.72	40.89	39.72	40.66
4480	NYSE	HP	Tue, Mar 9, 2010	39.08	40.18	38.97	39.90
4479	NYSE	HP	Mon, Mar 8, 2010	40.25	40.38	39.09	39.60
4478	NYSE	HP	Fri, Mar 5, 2010	40.56	40.72	40.00	40.24
4477	NYSE	HP	Thu, Mar 4, 2010	41.39	41.50	39.88	40.13
4476	NYSE	HP	Wed, Mar 3, 2010	41.00	41.56	40.79	41.22
4475	NYSE	HP	Tue, Mar 2, 2010	40.70	41.14	40.55	40.78
4474	NYSE	HP	Mon, Mar 1, 2010	40.41	40.59	39.84	40.58
4473	NYSE	HP	Fri, Feb 26, 2010	41.66	41.70	40.40	40.52
4472	NYSE	HP	Thu, Feb 25, 2010	40.63	41.47	39.83	41.39
4471	NYSE	HP	Wed, Feb 24, 2010	41.61	42.21	41.04	41.23
4470	NYSE	HP	Tue, Feb 23, 2010	42.73	42.78	41.07	41.59
4469	NYSE	HP	Mon, Feb 22, 2010	44.22	44.33	41.53	41.74
4468	NYSE	HP	Fri, Feb 19, 2010	44.32	44.56	43.66	43.91
4467	NYSE	HP	Thu, Feb 18, 2010	44.02	44.71	43.73	44.30
4466	NYSE	HP	Wed, Feb 17, 2010	43.23	44.22	43.10	44.10
4465	NYSE	HP	Tue, Feb 16, 2010	42.55	43.00	42.00	42.92
4464	NYSE	HP	Fri, Feb 12, 2010	41.17	41.66	40.66	41.64
4463	NYSE	HP	Thu, Feb 11, 2010	41.05	42.42	40.82	41.75
4462	NYSE	HP	Wed, Feb 10, 2010	40.41	41.35	40.06	41.00
4461	NYSE	HP	Tue, Feb 9, 2010	40.70	41.66	40.32	40.68
4460	NYSE	HP	Mon, Feb 8, 2010	40.44	40.93	39.56	40.01
4459	NYSE	HP	Fri, Feb 5, 2010	40.34	40.74	38.85	40.34
4458	NYSE	HP	Thu, Feb 4, 2010	42.61	42.77	40.29	40.31
4457	NYSE	HP	Wed, Feb 3, 2010	43.09	43.45	42.65	42.95
4456	NYSE	HP	Tue, Feb 2, 2010	43.04	43.77	42.81	43.27
4455	NYSE	HP	Mon, Feb 1, 2010	42.21	42.90	41.68	42.85
4454	NYSE	HP	Fri, Jan 29, 2010	45.26	45.26	41.51	41.83
4453	NYSE	HP	Thu, Jan 28, 2010	46.39	46.50	43.76	44.09
4452	NYSE	HP	Wed, Jan 27, 2010	44.91	45.49	44.01	45.19
4451	NYSE	HP	Tue, Jan 26, 2010	44.46	45.90	43.84	45.08
4450	NYSE	HP	Mon, Jan 25, 2010	44.88	45.79	44.59	44.71
4449	NYSE	HP	Fri, Jan 22, 2010	46.97	46.97	44.20	44.46
4448	NYSE	HP	Thu, Jan 21, 2010	47.47	48.54	46.75	47.12
4447	NYSE	HP	Wed, Jan 20, 2010	47.25	47.54	46.45	47.28
4446	NYSE	HP	Tue, Jan 19, 2010	47.35	47.95	47.16	47.87
4445	NYSE	HP	Fri, Jan 15, 2010	48.14	49.13	47.32	47.49
4444	NYSE	HP	Thu, Jan 14, 2010	46.74	48.99	46.74	48.58
4443	NYSE	HP	Wed, Jan 13, 2010	45.48	47.32	45.35	47.24
4442	NYSE	HP	Tue, Jan 12, 2010	45.50	46.12	44.96	45.51
4441	NYSE	HP	Mon, Jan 11, 2010	48.60	48.60	45.73	46.46
4440	NYSE	HP	Fri, Jan 8, 2010	46.90	48.58	46.68	48.00
4439	NYSE	HP	Thu, Jan 7, 2010	45.88	46.49	45.12	46.34
4438	NYSE	HP	Wed, Jan 6, 2010	44.48	46.09	44.15	46.05
4437	NYSE	HP	Tue, Jan 5, 2010	41.99	44.46	41.87	44.43
4436	NYSE	HP	Mon, Jan 4, 2010	40.71	42.02	40.71	41.98
4435	NYSE	HP	Thu, Dec 31, 2009	40.84	41.03	39.84	39.88
4434	NYSE	HP	Wed, Dec 30, 2009	41.09	41.42	40.65	40.72
4433	NYSE	HP	Tue, Dec 29, 2009	42.33	42.47	41.39	41.43
4432	NYSE	HP	Mon, Dec 28, 2009	42.62	43.12	41.90	42.14
4431	NYSE	HP	Thu, Dec 24, 2009	42.50	42.84	42.04	42.31
4430	NYSE	HP	Wed, Dec 23, 2009	41.14	42.56	41.02	42.41
4429	NYSE	HP	Tue, Dec 22, 2009	40.42	41.19	40.42	40.81
4428	NYSE	HP	Mon, Dec 21, 2009	40.57	41.01	40.33	40.44
4427	NYSE	HP	Fri, Dec 18, 2009	40.08	40.38	39.40	40.23
4426	NYSE	HP	Thu, Dec 17, 2009	39.69	40.05	39.32	39.70
4425	NYSE	HP	Wed, Dec 16, 2009	39.38	40.23	39.25	39.96
4424	NYSE	HP	Tue, Dec 15, 2009	38.89	39.86	38.74	39.18
4423	NYSE	HP	Mon, Dec 14, 2009	39.00	39.46	38.76	39.09
4422	NYSE	HP	Fri, Dec 11, 2009	38.59	38.73	38.02	38.28
4421	NYSE	HP	Thu, Dec 10, 2009	37.08	38.21	37.08	38.09
4420	NYSE	HP	Wed, Dec 9, 2009	36.78	37.45	36.26	36.83
4419	NYSE	HP	Tue, Dec 8, 2009	36.50	37.07	36.18	36.51
4418	NYSE	HP	Mon, Dec 7, 2009	36.44	37.79	36.44	37.18
4417	NYSE	HP	Fri, Dec 4, 2009	37.40	38.07	36.43	36.80
4416	NYSE	HP	Thu, Dec 3, 2009	37.69	37.75	36.71	36.80
4415	NYSE	HP	Wed, Dec 2, 2009	37.50	38.17	37.37	37.57
4414	NYSE	HP	Tue, Dec 1, 2009	38.07	38.58	37.45	37.78
4413	NYSE	HP	Mon, Nov 30, 2009	37.70	37.91	37.17	37.55
4412	NYSE	HP	Fri, Nov 27, 2009	37.53	38.27	37.49	37.91
4411	NYSE	HP	Wed, Nov 25, 2009	38.13	39.29	38.10	39.19
4410	NYSE	HP	Tue, Nov 24, 2009	38.27	38.60	37.69	38.38
4409	NYSE	HP	Mon, Nov 23, 2009	38.30	38.95	38.01	38.20
4408	NYSE	HP	Fri, Nov 20, 2009	37.20	37.53	36.79	37.41
4407	NYSE	HP	Thu, Nov 19, 2009	37.58	38.12	36.20	37.40
4406	NYSE	HP	Wed, Nov 18, 2009	38.05	38.57	37.45	38.18
4405	NYSE	HP	Tue, Nov 17, 2009	38.37	38.51	37.81	37.93
4404	NYSE	HP	Mon, Nov 16, 2009	38.15	38.83	38.15	38.48
4403	NYSE	HP	Fri, Nov 13, 2009	37.90	38.64	37.29	37.86
4402	NYSE	HP	Thu, Nov 12, 2009	39.07	39.22	37.66	37.83
4401	NYSE	HP	Wed, Nov 11, 2009	39.42	39.58	38.54	39.11
4400	NYSE	HP	Tue, Nov 10, 2009	39.08	39.48	38.21	38.96
4399	NYSE	HP	Mon, Nov 9, 2009	38.65	39.45	38.61	39.27
4398	NYSE	HP	Fri, Nov 6, 2009	38.02	38.96	37.86	38.08
4397	NYSE	HP	Thu, Nov 5, 2009	38.42	38.94	38.06	38.69
4396	NYSE	HP	Wed, Nov 4, 2009	39.48	39.62	38.12	38.15
4395	NYSE	HP	Tue, Nov 3, 2009	37.56	39.29	37.03	38.99
4394	NYSE	HP	Mon, Nov 2, 2009	38.14	39.32	37.49	38.01
4393	NYSE	HP	Fri, Oct 30, 2009	40.29	40.50	37.74	38.02
4392	NYSE	HP	Thu, Oct 29, 2009	38.95	40.53	38.95	40.43
4391	NYSE	HP	Wed, Oct 28, 2009	40.70	40.96	38.63	38.65
4390	NYSE	HP	Tue, Oct 27, 2009	41.65	42.30	40.86	41.00
4389	NYSE	HP	Mon, Oct 26, 2009	42.97	44.19	41.35	41.59
4388	NYSE	HP	Fri, Oct 23, 2009	45.24	45.24	42.78	43.07
4387	NYSE	HP	Thu, Oct 22, 2009	44.67	45.06	43.56	44.90
4386	NYSE	HP	Wed, Oct 21, 2009	43.73	46.24	43.39	44.48
4385	NYSE	HP	Tue, Oct 20, 2009	44.29	44.52	43.08	44.18
4384	NYSE	HP	Mon, Oct 19, 2009	44.24	44.48	43.38	44.35
4383	NYSE	HP	Fri, Oct 16, 2009	43.20	44.56	42.76	44.28
4382	NYSE	HP	Thu, Oct 15, 2009	41.85	43.76	41.59	43.73
4381	NYSE	HP	Wed, Oct 14, 2009	42.29	43.44	41.87	42.21
4380	NYSE	HP	Tue, Oct 13, 2009	42.36	42.39	40.92	41.76
4379	NYSE	HP	Mon, Oct 12, 2009	41.93	42.93	41.93	42.40
4378	NYSE	HP	Fri, Oct 9, 2009	41.53	41.80	41.01	41.52
4377	NYSE	HP	Thu, Oct 8, 2009	40.89	42.38	40.56	41.76
4376	NYSE	HP	Wed, Oct 7, 2009	40.25	40.93	40.07	40.65
4375	NYSE	HP	Tue, Oct 6, 2009	39.76	40.67	39.75	40.51
4374	NYSE	HP	Mon, Oct 5, 2009	37.60	39.29	37.17	39.25
4373	NYSE	HP	Fri, Oct 2, 2009	37.27	37.64	36.62	37.43
4372	NYSE	HP	Thu, Oct 1, 2009	39.54	39.84	37.81	37.94
4371	NYSE	HP	Wed, Sep 30, 2009	39.95	40.23	38.50	39.53
4370	NYSE	HP	Tue, Sep 29, 2009	38.71	39.96	38.55	39.64
4369	NYSE	HP	Mon, Sep 28, 2009	37.19	38.77	36.94	38.76
4368	NYSE	HP	Fri, Sep 25, 2009	37.16	37.66	36.74	36.95
4367	NYSE	HP	Thu, Sep 24, 2009	38.49	38.56	37.13	37.35
4366	NYSE	HP	Wed, Sep 23, 2009	39.48	40.05	38.20	38.58
4365	NYSE	HP	Tue, Sep 22, 2009	39.03	39.78	39.00	39.68
4364	NYSE	HP	Mon, Sep 21, 2009	37.60	39.15	37.21	38.93
4363	NYSE	HP	Fri, Sep 18, 2009	39.75	40.06	37.85	38.30
4362	NYSE	HP	Thu, Sep 17, 2009	40.36	40.44	38.91	39.29
4361	NYSE	HP	Wed, Sep 16, 2009	40.65	41.08	39.98	40.98
4360	NYSE	HP	Tue, Sep 15, 2009	38.41	40.21	38.13	40.12
4359	NYSE	HP	Mon, Sep 14, 2009	37.15	38.37	36.79	38.33
4358	NYSE	HP	Fri, Sep 11, 2009	36.93	38.41	36.90	37.68
4357	NYSE	HP	Thu, Sep 10, 2009	36.14	36.82	35.84	36.71
4356	NYSE	HP	Wed, Sep 9, 2009	35.74	36.15	35.45	36.07
4355	NYSE	HP	Tue, Sep 8, 2009	35.25	35.78	35.02	35.64
4354	NYSE	HP	Fri, Sep 4, 2009	32.80	34.45	32.71	34.36
4353	NYSE	HP	Thu, Sep 3, 2009	32.54	32.93	31.95	32.88
4352	NYSE	HP	Wed, Sep 2, 2009	32.72	33.10	32.16	32.28
4351	NYSE	HP	Tue, Sep 1, 2009	33.38	34.40	32.79	32.95
4350	NYSE	HP	Mon, Aug 31, 2009	33.63	33.63	32.95	33.46
4349	NYSE	HP	Fri, Aug 28, 2009	34.48	34.72	33.64	34.18
4348	NYSE	HP	Thu, Aug 27, 2009	33.79	34.08	32.95	33.92
4347	NYSE	HP	Wed, Aug 26, 2009	33.89	34.15	33.28	34.00
4346	NYSE	HP	Tue, Aug 25, 2009	35.59	35.59	34.10	34.21
4345	NYSE	HP	Mon, Aug 24, 2009	34.93	35.75	34.93	35.46
4344	NYSE	HP	Fri, Aug 21, 2009	33.81	34.84	33.60	34.81
4343	NYSE	HP	Thu, Aug 20, 2009	33.02	33.54	32.69	33.32
4342	NYSE	HP	Wed, Aug 19, 2009	31.81	33.55	31.50	33.05
4341	NYSE	HP	Tue, Aug 18, 2009	31.61	32.48	31.37	32.41
4340	NYSE	HP	Mon, Aug 17, 2009	32.31	32.45	31.42	31.50
4339	NYSE	HP	Fri, Aug 14, 2009	34.24	34.24	32.78	33.05
4338	NYSE	HP	Thu, Aug 13, 2009	34.02	34.56	33.48	34.43
4337	NYSE	HP	Wed, Aug 12, 2009	33.33	34.13	33.26	33.62
4336	NYSE	HP	Tue, Aug 11, 2009	34.15	34.36	33.20	33.21
4335	NYSE	HP	Mon, Aug 10, 2009	34.66	35.19	34.16	34.46
4334	NYSE	HP	Fri, Aug 7, 2009	35.70	35.70	34.69	34.86
4333	NYSE	HP	Thu, Aug 6, 2009	35.95	36.00	34.80	35.11
4332	NYSE	HP	Wed, Aug 5, 2009	34.87	36.00	34.41	35.81
4331	NYSE	HP	Tue, Aug 4, 2009	34.74	35.60	34.24	34.95
4330	NYSE	HP	Mon, Aug 3, 2009	35.00	35.62	34.71	35.12
4329	NYSE	HP	Fri, Jul 31, 2009	33.10	34.64	32.90	34.36
4328	NYSE	HP	Thu, Jul 30, 2009	33.67	33.96	32.27	33.35
4327	NYSE	HP	Wed, Jul 29, 2009	32.98	33.57	31.86	33.20
4326	NYSE	HP	Tue, Jul 28, 2009	33.70	33.99	32.45	33.42
4325	NYSE	HP	Mon, Jul 27, 2009	34.36	34.83	33.85	34.32
4324	NYSE	HP	Fri, Jul 24, 2009	33.62	34.13	33.22	34.13
4323	NYSE	HP	Thu, Jul 23, 2009	32.58	34.00	32.50	33.93
4322	NYSE	HP	Wed, Jul 22, 2009	32.00	33.06	31.53	32.58
4321	NYSE	HP	Tue, Jul 21, 2009	32.84	33.49	31.94	33.20
4320	NYSE	HP	Mon, Jul 20, 2009	32.42	33.17	31.84	32.56
4319	NYSE	HP	Fri, Jul 17, 2009	31.86	32.14	31.52	32.07
4318	NYSE	HP	Thu, Jul 16, 2009	30.54	32.08	30.29	31.84
4317	NYSE	HP	Wed, Jul 15, 2009	30.18	31.10	30.18	30.88
4316	NYSE	HP	Tue, Jul 14, 2009	29.52	29.83	29.09	29.57
4315	NYSE	HP	Mon, Jul 13, 2009	27.93	28.98	27.42	28.97
4314	NYSE	HP	Fri, Jul 10, 2009	27.21	28.46	27.17	28.10
4313	NYSE	HP	Thu, Jul 9, 2009	28.01	28.79	27.55	28.05
4312	NYSE	HP	Wed, Jul 8, 2009	27.33	28.10	26.64	27.74
4311	NYSE	HP	Tue, Jul 7, 2009	28.32	28.51	27.31	27.36
4310	NYSE	HP	Mon, Jul 6, 2009	28.37	28.49	27.55	28.31
4309	NYSE	HP	Thu, Jul 2, 2009	29.95	29.95	29.15	29.21
4308	NYSE	HP	Wed, Jul 1, 2009	31.41	31.71	30.54	30.61
4307	NYSE	HP	Tue, Jun 30, 2009	31.23	32.21	30.50	30.87
4306	NYSE	HP	Mon, Jun 29, 2009	32.02	32.26	31.13	31.35
4305	NYSE	HP	Fri, Jun 26, 2009	31.03	31.80	30.57	31.53
4304	NYSE	HP	Thu, Jun 25, 2009	29.88	31.44	29.75	31.31
4303	NYSE	HP	Wed, Jun 24, 2009	29.50	30.40	29.31	29.85
4302	NYSE	HP	Tue, Jun 23, 2009	29.23	29.86	28.67	29.29
4301	NYSE	HP	Mon, Jun 22, 2009	30.22	30.32	28.92	29.00
4300	NYSE	HP	Fri, Jun 19, 2009	31.54	31.69	30.39	30.89
4299	NYSE	HP	Thu, Jun 18, 2009	30.85	31.56	30.25	31.01
4298	NYSE	HP	Wed, Jun 17, 2009	32.00	32.00	30.64	30.85
4297	NYSE	HP	Tue, Jun 16, 2009	34.06	34.64	32.10	32.37
4296	NYSE	HP	Mon, Jun 15, 2009	34.03	34.22	32.97	33.58
4295	NYSE	HP	Fri, Jun 12, 2009	35.11	35.13	33.86	34.92
4294	NYSE	HP	Thu, Jun 11, 2009	34.38	36.22	34.20	35.64
4293	NYSE	HP	Wed, Jun 10, 2009	34.30	34.41	33.46	34.25
4292	NYSE	HP	Tue, Jun 9, 2009	33.81	34.35	33.07	33.58
4291	NYSE	HP	Mon, Jun 8, 2009	33.10	33.30	32.15	33.07
4290	NYSE	HP	Fri, Jun 5, 2009	35.18	35.41	33.28	33.60
4289	NYSE	HP	Thu, Jun 4, 2009	34.20	35.23	34.01	34.77
4288	NYSE	HP	Wed, Jun 3, 2009	36.01	36.01	33.04	33.66
4287	NYSE	HP	Tue, Jun 2, 2009	36.41	36.78	35.63	36.66
4286	NYSE	HP	Mon, Jun 1, 2009	35.99	37.19	35.64	36.79
4285	NYSE	HP	Fri, May 29, 2009	34.43	35.14	34.02	34.97
4284	NYSE	HP	Thu, May 28, 2009	32.61	34.06	32.00	33.78
4283	NYSE	HP	Wed, May 27, 2009	32.78	33.36	32.23	32.33
4282	NYSE	HP	Tue, May 26, 2009	31.45	32.73	30.74	32.73
4281	NYSE	HP	Fri, May 22, 2009	31.96	32.45	31.47	31.89
4280	NYSE	HP	Thu, May 21, 2009	31.81	31.98	30.89	31.64
4279	NYSE	HP	Wed, May 20, 2009	33.08	34.25	32.27	32.39
4278	NYSE	HP	Tue, May 19, 2009	32.47	33.26	32.06	32.60
4277	NYSE	HP	Mon, May 18, 2009	30.17	32.52	30.14	32.51
4276	NYSE	HP	Fri, May 15, 2009	30.62	31.42	29.64	29.72
4275	NYSE	HP	Thu, May 14, 2009	30.34	31.73	30.09	31.00
4274	NYSE	HP	Wed, May 13, 2009	32.44	32.44	30.74	31.23
4273	NYSE	HP	Tue, May 12, 2009	32.80	33.47	31.90	33.00
4272	NYSE	HP	Mon, May 11, 2009	33.76	33.76	31.83	32.36
4271	NYSE	HP	Fri, May 8, 2009	33.62	34.82	32.62	34.72
4270	NYSE	HP	Thu, May 7, 2009	36.19	36.85	32.04	32.95
4269	NYSE	HP	Wed, May 6, 2009	33.70	35.19	33.38	34.82
4268	NYSE	HP	Tue, May 5, 2009	33.00	33.46	31.73	33.00
4267	NYSE	HP	Mon, May 4, 2009	31.19	33.25	30.84	33.21
4266	NYSE	HP	Fri, May 1, 2009	30.71	31.65	30.07	31.33
4265	NYSE	HP	Thu, Apr 30, 2009	33.75	33.93	29.21	30.82
4264	NYSE	HP	Wed, Apr 29, 2009	32.57	34.32	31.84	33.58
4263	NYSE	HP	Tue, Apr 28, 2009	30.57	32.26	30.21	31.83
4262	NYSE	HP	Mon, Apr 27, 2009	32.02	32.48	31.08	31.99
4261	NYSE	HP	Fri, Apr 24, 2009	32.89	33.72	32.55	32.76
4260	NYSE	HP	Thu, Apr 23, 2009	34.08	34.51	31.23	31.94
4259	NYSE	HP	Wed, Apr 22, 2009	32.00	34.39	31.80	33.30
4258	NYSE	HP	Tue, Apr 21, 2009	29.03	32.78	29.03	32.48
4257	NYSE	HP	Mon, Apr 20, 2009	32.08	32.35	29.81	29.90
4256	NYSE	HP	Fri, Apr 17, 2009	31.98	33.21	31.38	32.92
4255	NYSE	HP	Thu, Apr 16, 2009	29.87	32.00	29.47	31.81
4254	NYSE	HP	Wed, Apr 15, 2009	28.36	29.67	28.17	29.50
4253	NYSE	HP	Tue, Apr 14, 2009	27.92	29.58	27.65	28.55
4252	NYSE	HP	Mon, Apr 13, 2009	28.30	29.07	27.84	28.81
4251	NYSE	HP	Thu, Apr 9, 2009	28.25	29.48	28.13	28.97
4250	NYSE	HP	Wed, Apr 8, 2009	27.01	27.57	26.40	27.35
4249	NYSE	HP	Tue, Apr 7, 2009	27.13	27.18	26.18	26.88
4248	NYSE	HP	Mon, Apr 6, 2009	28.11	28.20	27.27	27.80
4247	NYSE	HP	Fri, Apr 3, 2009	25.39	28.96	25.27	28.56
4246	NYSE	HP	Thu, Apr 2, 2009	24.42	25.92	23.77	25.53
4245	NYSE	HP	Wed, Apr 1, 2009	22.21	23.98	21.76	23.61
4244	NYSE	HP	Tue, Mar 31, 2009	23.77	23.93	22.69	22.77
4243	NYSE	HP	Mon, Mar 30, 2009	23.71	23.71	22.51	23.32
4242	NYSE	HP	Fri, Mar 27, 2009	25.66	25.70	24.18	24.39
4241	NYSE	HP	Thu, Mar 26, 2009	24.76	26.56	24.76	26.22
4240	NYSE	HP	Wed, Mar 25, 2009	23.65	24.55	23.33	24.54
4239	NYSE	HP	Tue, Mar 24, 2009	24.15	24.53	23.42	23.85
4238	NYSE	HP	Mon, Mar 23, 2009	23.84	24.60	23.45	24.60
4237	NYSE	HP	Fri, Mar 20, 2009	24.73	24.93	22.75	22.95
4236	NYSE	HP	Thu, Mar 19, 2009	23.91	25.25	23.21	24.59
4235	NYSE	HP	Wed, Mar 18, 2009	23.12	23.70	21.80	23.19
4234	NYSE	HP	Tue, Mar 17, 2009	22.79	23.30	22.34	23.30
4233	NYSE	HP	Mon, Mar 16, 2009	22.47	23.61	21.61	22.74
4232	NYSE	HP	Fri, Mar 13, 2009	22.65	23.09	21.91	22.25
4231	NYSE	HP	Thu, Mar 12, 2009	22.39	23.66	22.10	23.44
4230	NYSE	HP	Wed, Mar 11, 2009	22.68	23.40	21.74	22.37
4229	NYSE	HP	Tue, Mar 10, 2009	21.63	23.10	21.30	22.58
4228	NYSE	HP	Mon, Mar 9, 2009	19.96	21.68	19.89	20.75
4227	NYSE	HP	Fri, Mar 6, 2009	20.60	20.86	19.50	20.30
4226	NYSE	HP	Thu, Mar 5, 2009	20.55	21.25	19.98	20.25
4225	NYSE	HP	Wed, Mar 4, 2009	20.77	21.66	20.55	21.15
4224	NYSE	HP	Tue, Mar 3, 2009	21.10	21.40	20.01	20.12
4223	NYSE	HP	Mon, Mar 2, 2009	22.71	22.77	20.51	20.70
4222	NYSE	HP	Fri, Feb 27, 2009	22.85	25.16	22.65	23.66
4221	NYSE	HP	Thu, Feb 26, 2009	23.67	24.52	23.40	23.49
4220	NYSE	HP	Wed, Feb 25, 2009	22.92	24.01	22.42	23.37
4219	NYSE	HP	Tue, Feb 24, 2009	21.78	23.03	21.78	22.89
4218	NYSE	HP	Mon, Feb 23, 2009	22.97	23.30	21.45	21.79
4217	NYSE	HP	Fri, Feb 20, 2009	22.62	23.11	22.17	22.71
4216	NYSE	HP	Thu, Feb 19, 2009	22.57	23.69	22.30	23.17
4215	NYSE	HP	Wed, Feb 18, 2009	21.77	22.27	21.61	22.15
4214	NYSE	HP	Tue, Feb 17, 2009	22.09	22.30	21.54	21.75
4213	NYSE	HP	Fri, Feb 13, 2009	22.36	23.18	22.23	22.82
4212	NYSE	HP	Thu, Feb 12, 2009	21.81	22.60	21.33	22.27
4211	NYSE	HP	Wed, Feb 11, 2009	22.43	23.20	21.63	22.33
4210	NYSE	HP	Tue, Feb 10, 2009	23.64	24.45	22.12	22.42
4209	NYSE	HP	Mon, Feb 9, 2009	23.40	24.18	22.99	23.75
4208	NYSE	HP	Fri, Feb 6, 2009	22.18	23.40	21.99	23.22
4207	NYSE	HP	Thu, Feb 5, 2009	21.53	22.51	21.09	22.31
4206	NYSE	HP	Wed, Feb 4, 2009	21.80	22.68	21.18	21.68
4205	NYSE	HP	Tue, Feb 3, 2009	21.55	21.85	20.95	21.44
4204	NYSE	HP	Mon, Feb 2, 2009	22.10	22.10	21.08	21.44
4203	NYSE	HP	Fri, Jan 30, 2009	22.83	23.11	21.73	22.46
4202	NYSE	HP	Thu, Jan 29, 2009	23.35	24.00	21.35	22.40
4201	NYSE	HP	Wed, Jan 28, 2009	24.76	25.07	23.48	24.83
4200	NYSE	HP	Tue, Jan 27, 2009	25.01	25.01	23.65	24.55
4199	NYSE	HP	Mon, Jan 26, 2009	25.20	25.99	24.40	24.98
4198	NYSE	HP	Fri, Jan 23, 2009	22.34	25.11	22.05	24.65
4197	NYSE	HP	Thu, Jan 22, 2009	23.61	24.01	22.38	23.17
4196	NYSE	HP	Wed, Jan 21, 2009	21.58	24.79	21.58	24.24
4195	NYSE	HP	Tue, Jan 20, 2009	22.77	23.62	21.26	21.34
4194	NYSE	HP	Fri, Jan 16, 2009	24.38	24.38	22.34	23.34
4193	NYSE	HP	Thu, Jan 15, 2009	22.54	23.40	21.70	23.30
4192	NYSE	HP	Wed, Jan 14, 2009	24.25	24.30	22.39	22.72
4191	NYSE	HP	Tue, Jan 13, 2009	23.47	25.00	23.22	24.77
4190	NYSE	HP	Mon, Jan 12, 2009	24.20	24.37	22.94	23.52
4189	NYSE	HP	Fri, Jan 9, 2009	25.90	26.12	24.12	24.68
4188	NYSE	HP	Thu, Jan 8, 2009	25.46	26.02	24.75	25.90
4187	NYSE	HP	Wed, Jan 7, 2009	26.87	26.87	24.85	25.74
4186	NYSE	HP	Tue, Jan 6, 2009	27.77	28.93	27.01	27.27
4185	NYSE	HP	Mon, Jan 5, 2009	25.00	27.31	24.38	26.68
4184	NYSE	HP	Fri, Jan 2, 2009	23.10	25.17	23.10	25.06
4183	NYSE	HP	Wed, Dec 31, 2008	21.69	22.90	21.43	22.75
4182	NYSE	HP	Tue, Dec 30, 2008	21.21	21.90	20.61	21.83
4181	NYSE	HP	Mon, Dec 29, 2008	20.95	21.42	20.52	21.20
4180	NYSE	HP	Fri, Dec 26, 2008	19.91	20.57	19.68	20.53
4179	NYSE	HP	Wed, Dec 24, 2008	19.57	19.89	19.15	19.85
4178	NYSE	HP	Tue, Dec 23, 2008	20.17	20.38	19.00	19.81
4177	NYSE	HP	Mon, Dec 22, 2008	21.10	21.30	19.14	19.73
4176	NYSE	HP	Fri, Dec 19, 2008	20.43	21.38	19.73	21.05
4175	NYSE	HP	Thu, Dec 18, 2008	23.07	23.39	20.03	20.35
4174	NYSE	HP	Wed, Dec 17, 2008	23.20	23.86	22.84	23.10
4173	NYSE	HP	Tue, Dec 16, 2008	22.85	23.62	22.20	23.61
4172	NYSE	HP	Mon, Dec 15, 2008	22.73	23.63	21.85	22.44
4171	NYSE	HP	Fri, Dec 12, 2008	21.08	22.94	20.63	22.27
4170	NYSE	HP	Thu, Dec 11, 2008	22.78	23.49	21.78	22.33
4169	NYSE	HP	Wed, Dec 10, 2008	21.55	23.28	21.46	22.67
4168	NYSE	HP	Tue, Dec 9, 2008	19.51	21.94	19.44	20.85
4167	NYSE	HP	Mon, Dec 8, 2008	19.89	20.24	19.09	19.92
4166	NYSE	HP	Fri, Dec 5, 2008	17.75	19.14	17.01	18.85
4165	NYSE	HP	Thu, Dec 4, 2008	19.92	20.35	17.50	18.10
4164	NYSE	HP	Wed, Dec 3, 2008	20.49	21.12	19.38	20.75
4163	NYSE	HP	Tue, Dec 2, 2008	21.37	22.13	20.00	20.70
4162	NYSE	HP	Mon, Dec 1, 2008	23.00	23.63	21.03	21.03
4161	NYSE	HP	Fri, Nov 28, 2008	26.15	26.36	24.39	25.36
4160	NYSE	HP	Wed, Nov 26, 2008	22.61	26.68	22.61	26.57
4159	NYSE	HP	Tue, Nov 25, 2008	22.72	23.68	22.45	23.53
4158	NYSE	HP	Mon, Nov 24, 2008	21.21	22.92	20.78	22.54
4157	NYSE	HP	Fri, Nov 21, 2008	20.24	21.05	18.47	20.72
4156	NYSE	HP	Thu, Nov 20, 2008	22.23	23.00	19.38	19.50
4155	NYSE	HP	Wed, Nov 19, 2008	26.16	26.71	22.98	23.53
4154	NYSE	HP	Tue, Nov 18, 2008	26.13	26.44	24.82	26.44
4153	NYSE	HP	Mon, Nov 17, 2008	25.85	26.84	25.01	25.88
4152	NYSE	HP	Fri, Nov 14, 2008	26.88	27.73	25.58	26.00
4151	NYSE	HP	Thu, Nov 13, 2008	24.69	27.69	23.22	27.69
4150	NYSE	HP	Wed, Nov 12, 2008	26.19	26.40	24.47	24.50
4149	NYSE	HP	Tue, Nov 11, 2008	28.30	28.59	26.28	26.98
4148	NYSE	HP	Mon, Nov 10, 2008	30.46	30.76	28.19	29.13
4147	NYSE	HP	Fri, Nov 7, 2008	30.00	30.35	27.90	29.08
4146	NYSE	HP	Thu, Nov 6, 2008	32.71	33.13	29.33	29.76
4145	NYSE	HP	Wed, Nov 5, 2008	34.45	35.67	32.88	33.19
4144	NYSE	HP	Tue, Nov 4, 2008	34.17	35.78	33.86	35.42
4143	NYSE	HP	Mon, Nov 3, 2008	33.52	36.00	32.71	33.10
4142	NYSE	HP	Fri, Oct 31, 2008	33.47	35.50	32.02	34.31
4141	NYSE	HP	Thu, Oct 30, 2008	32.18	33.64	30.89	33.47
4140	NYSE	HP	Wed, Oct 29, 2008	29.74	32.16	28.48	30.57
4139	NYSE	HP	Tue, Oct 28, 2008	26.16	28.05	24.47	28.05
4138	NYSE	HP	Mon, Oct 27, 2008	26.92	27.52	25.08	25.14
4137	NYSE	HP	Fri, Oct 24, 2008	25.37	27.96	24.59	27.42
4136	NYSE	HP	Thu, Oct 23, 2008	29.11	29.40	26.69	28.50
4135	NYSE	HP	Wed, Oct 22, 2008	28.33	30.27	27.51	28.47
4134	NYSE	HP	Tue, Oct 21, 2008	27.49	31.05	27.01	29.75
4133	NYSE	HP	Mon, Oct 20, 2008	26.77	28.69	26.23	28.41
4132	NYSE	HP	Fri, Oct 17, 2008	25.29	27.75	23.85	25.75
4131	NYSE	HP	Thu, Oct 16, 2008	25.46	26.30	22.40	25.92
4130	NYSE	HP	Wed, Oct 15, 2008	29.41	29.75	24.55	24.95
4129	NYSE	HP	Tue, Oct 14, 2008	32.01	32.83	29.56	30.89
4128	NYSE	HP	Mon, Oct 13, 2008	26.51	30.68	24.53	30.50
4127	NYSE	HP	Fri, Oct 10, 2008	27.32	28.30	21.63	24.11
4126	NYSE	HP	Thu, Oct 9, 2008	31.83	32.93	28.45	28.83
4125	NYSE	HP	Wed, Oct 8, 2008	29.76	33.32	28.42	30.95
4124	NYSE	HP	Tue, Oct 7, 2008	33.49	34.70	30.86	30.86
4123	NYSE	HP	Mon, Oct 6, 2008	35.10	35.41	29.50	32.58
4122	NYSE	HP	Fri, Oct 3, 2008	37.27	39.12	36.25	36.41
4121	NYSE	HP	Thu, Oct 2, 2008	40.83	41.68	36.82	36.97
4120	NYSE	HP	Wed, Oct 1, 2008	42.45	43.27	41.47	42.04
4119	NYSE	HP	Tue, Sep 30, 2008	41.48	44.55	41.00	43.19
4118	NYSE	HP	Mon, Sep 29, 2008	43.23	44.45	39.33	40.41
4117	NYSE	HP	Fri, Sep 26, 2008	45.54	46.02	43.11	45.71
4116	NYSE	HP	Thu, Sep 25, 2008	47.50	47.99	46.15	47.35
4115	NYSE	HP	Wed, Sep 24, 2008	48.76	49.90	47.56	48.03
4114	NYSE	HP	Tue, Sep 23, 2008	52.41	52.41	47.81	48.39
4113	NYSE	HP	Mon, Sep 22, 2008	53.19	54.23	51.50	52.94
4112	NYSE	HP	Fri, Sep 19, 2008	49.19	53.35	48.21	52.66
4111	NYSE	HP	Thu, Sep 18, 2008	47.63	48.20	45.55	46.75
4110	NYSE	HP	Wed, Sep 17, 2008	46.25	47.99	45.38	45.65
4109	NYSE	HP	Tue, Sep 16, 2008	43.00	46.60	41.91	46.60
4108	NYSE	HP	Mon, Sep 15, 2008	45.82	46.64	44.00	44.91
4107	NYSE	HP	Fri, Sep 12, 2008	46.37	48.35	46.00	47.97
4106	NYSE	HP	Thu, Sep 11, 2008	46.05	46.86	44.23	45.74
4105	NYSE	HP	Wed, Sep 10, 2008	43.08	46.28	43.08	46.04
4104	NYSE	HP	Tue, Sep 9, 2008	46.71	46.71	43.00	43.00
4103	NYSE	HP	Mon, Sep 8, 2008	49.95	51.05	46.61	46.96
4102	NYSE	HP	Fri, Sep 5, 2008	50.31	50.41	48.07	49.33
4101	NYSE	HP	Thu, Sep 4, 2008	51.63	52.24	49.18	50.24
4100	NYSE	HP	Wed, Sep 3, 2008	51.74	52.63	50.43	51.51
4099	NYSE	HP	Tue, Sep 2, 2008	55.02	55.70	51.52	52.00
4098	NYSE	HP	Fri, Aug 29, 2008	58.07	58.55	56.49	57.12
4097	NYSE	HP	Thu, Aug 28, 2008	58.46	58.85	56.08	57.76
4096	NYSE	HP	Wed, Aug 27, 2008	58.39	59.25	57.79	58.27
4095	NYSE	HP	Tue, Aug 26, 2008	56.08	58.43	56.08	57.37
4094	NYSE	HP	Mon, Aug 25, 2008	56.00	56.92	55.32	55.89
4093	NYSE	HP	Fri, Aug 22, 2008	55.50	57.52	55.45	56.61
4092	NYSE	HP	Thu, Aug 21, 2008	56.84	58.00	56.44	57.18
4091	NYSE	HP	Wed, Aug 20, 2008	53.36	55.93	53.25	55.78
4090	NYSE	HP	Tue, Aug 19, 2008	51.69	53.20	51.58	52.74
4089	NYSE	HP	Mon, Aug 18, 2008	53.95	54.63	52.21	52.46
4088	NYSE	HP	Fri, Aug 15, 2008	54.06	54.06	51.96	53.38
4087	NYSE	HP	Thu, Aug 14, 2008	55.16	55.16	52.95	54.23
4086	NYSE	HP	Wed, Aug 13, 2008	53.77	55.92	53.45	55.27
4085	NYSE	HP	Tue, Aug 12, 2008	53.74	54.51	52.00	53.76
4084	NYSE	HP	Mon, Aug 11, 2008	52.89	54.00	51.56	53.06
4083	NYSE	HP	Fri, Aug 8, 2008	55.00	55.00	52.30	53.00
4082	NYSE	HP	Thu, Aug 7, 2008	57.22	58.20	55.43	55.57
4081	NYSE	HP	Wed, Aug 6, 2008	54.08	56.83	53.42	56.63
4080	NYSE	HP	Tue, Aug 5, 2008	54.27	56.68	53.35	53.95
4079	NYSE	HP	Mon, Aug 4, 2008	61.58	61.58	54.23	54.82
4078	NYSE	HP	Fri, Aug 1, 2008	59.31	63.87	58.48	61.32
4077	NYSE	HP	Thu, Jul 31, 2008	61.00	63.22	59.13	59.13
4076	NYSE	HP	Wed, Jul 30, 2008	56.84	61.20	56.58	61.20
4075	NYSE	HP	Tue, Jul 29, 2008	58.83	59.02	55.91	56.87
4074	NYSE	HP	Mon, Jul 28, 2008	58.11	59.47	57.90	58.79
4073	NYSE	HP	Fri, Jul 25, 2008	57.82	58.95	56.86	57.94
4072	NYSE	HP	Thu, Jul 24, 2008	57.02	58.21	54.21	56.77
4071	NYSE	HP	Wed, Jul 23, 2008	61.80	61.80	56.91	57.16
4070	NYSE	HP	Tue, Jul 22, 2008	63.30	65.29	60.20	61.76
4069	NYSE	HP	Mon, Jul 21, 2008	60.57	63.30	59.74	63.30
4068	NYSE	HP	Fri, Jul 18, 2008	59.82	61.74	59.34	60.19
4067	NYSE	HP	Thu, Jul 17, 2008	63.86	65.62	57.66	59.24
4066	NYSE	HP	Wed, Jul 16, 2008	65.82	66.20	62.82	64.05
4065	NYSE	HP	Tue, Jul 15, 2008	68.70	68.70	64.66	66.05
4064	NYSE	HP	Mon, Jul 14, 2008	68.48	69.78	67.26	68.34
4063	NYSE	HP	Fri, Jul 11, 2008	65.86	69.09	65.86	67.50
4062	NYSE	HP	Thu, Jul 10, 2008	64.26	66.40	62.44	66.40
4061	NYSE	HP	Wed, Jul 9, 2008	63.92	67.20	63.92	64.34
4060	NYSE	HP	Tue, Jul 8, 2008	65.17	65.72	61.08	63.67
4059	NYSE	HP	Mon, Jul 7, 2008	68.70	69.75	65.25	66.39
4058	NYSE	HP	Thu, Jul 3, 2008	70.20	70.48	65.60	68.76
4057	NYSE	HP	Wed, Jul 2, 2008	71.58	75.38	70.38	70.38
4056	NYSE	HP	Tue, Jul 1, 2008	72.24	72.24	69.83	71.69
4055	NYSE	HP	Mon, Jun 30, 2008	72.64	73.21	71.61	72.02
4054	NYSE	HP	Fri, Jun 27, 2008	71.76	73.30	71.06	71.89
4053	NYSE	HP	Thu, Jun 26, 2008	71.26	72.99	70.25	71.78
4052	NYSE	HP	Wed, Jun 25, 2008	74.17	74.17	70.44	71.80
4051	NYSE	HP	Tue, Jun 24, 2008	77.24	77.24	73.02	73.46
4050	NYSE	HP	Mon, Jun 23, 2008	72.51	77.07	71.94	76.99
4049	NYSE	HP	Fri, Jun 20, 2008	71.58	72.84	71.58	72.03
4048	NYSE	HP	Thu, Jun 19, 2008	72.41	72.67	71.34	71.52
4047	NYSE	HP	Wed, Jun 18, 2008	70.29	71.44	69.66	71.00
4046	NYSE	HP	Tue, Jun 17, 2008	67.01	71.49	66.50	70.50
4045	NYSE	HP	Mon, Jun 16, 2008	66.00	67.50	66.00	67.00
4044	NYSE	HP	Fri, Jun 13, 2008	65.93	67.86	65.45	65.76
4043	NYSE	HP	Thu, Jun 12, 2008	67.22	67.22	64.41	66.33
4042	NYSE	HP	Wed, Jun 11, 2008	65.26	67.95	65.26	67.12
4041	NYSE	HP	Tue, Jun 10, 2008	65.42	67.15	64.18	65.40
4040	NYSE	HP	Mon, Jun 9, 2008	65.81	67.00	65.20	66.76
4039	NYSE	HP	Fri, Jun 6, 2008	67.58	67.58	65.23	65.23
4038	NYSE	HP	Thu, Jun 5, 2008	63.78	66.52	63.70	66.52
4037	NYSE	HP	Wed, Jun 4, 2008	63.80	65.54	63.33	63.62
4036	NYSE	HP	Tue, Jun 3, 2008	63.22	66.38	62.73	63.47
4035	NYSE	HP	Mon, Jun 2, 2008	62.72	64.75	62.37	63.41
4034	NYSE	HP	Fri, May 30, 2008	61.10	62.87	61.10	62.65
4033	NYSE	HP	Thu, May 29, 2008	60.27	62.75	60.20	60.77
4032	NYSE	HP	Wed, May 28, 2008	58.64	60.26	57.25	60.26
4031	NYSE	HP	Tue, May 27, 2008	60.04	60.46	58.10	59.49
4030	NYSE	HP	Fri, May 23, 2008	61.13	61.70	58.80	60.03
4029	NYSE	HP	Thu, May 22, 2008	61.21	62.49	59.90	60.90
4028	NYSE	HP	Wed, May 21, 2008	62.24	64.23	61.21	61.21
4027	NYSE	HP	Tue, May 20, 2008	62.22	62.77	61.59	62.25
4026	NYSE	HP	Mon, May 19, 2008	61.54	62.78	60.96	61.79
4025	NYSE	HP	Fri, May 16, 2008	60.59	61.90	60.53	61.26
4024	NYSE	HP	Thu, May 15, 2008	59.06	60.50	58.68	60.13
4023	NYSE	HP	Wed, May 14, 2008	58.31	60.60	58.26	58.68
4022	NYSE	HP	Tue, May 13, 2008	56.86	58.56	56.31	58.50
4021	NYSE	HP	Mon, May 12, 2008	57.98	57.98	56.42	56.96
4020	NYSE	HP	Fri, May 9, 2008	57.49	58.09	56.44	57.98
4019	NYSE	HP	Thu, May 8, 2008	55.91	57.29	55.34	57.29
4018	NYSE	HP	Wed, May 7, 2008	56.86	56.94	55.48	55.80
4017	NYSE	HP	Tue, May 6, 2008	55.34	56.85	54.85	56.53
4016	NYSE	HP	Mon, May 5, 2008	54.52	55.39	53.77	55.02
4015	NYSE	HP	Fri, May 2, 2008	51.06	55.80	50.57	54.61
4014	NYSE	HP	Thu, May 1, 2008	52.48	52.48	48.26	50.07
4013	NYSE	HP	Wed, Apr 30, 2008	53.80	53.80	52.60	53.75
4012	NYSE	HP	Tue, Apr 29, 2008	54.52	54.60	52.89	52.91
4011	NYSE	HP	Mon, Apr 28, 2008	55.60	56.63	54.77	55.06
4010	NYSE	HP	Fri, Apr 25, 2008	54.01	55.86	53.83	55.84
4009	NYSE	HP	Thu, Apr 24, 2008	55.04	55.04	52.32	53.77
4008	NYSE	HP	Wed, Apr 23, 2008	56.95	56.95	54.28	55.12
4007	NYSE	HP	Tue, Apr 22, 2008	56.39	57.00	56.15	56.70
4006	NYSE	HP	Mon, Apr 21, 2008	56.57	56.65	55.28	56.19
4005	NYSE	HP	Fri, Apr 18, 2008	54.53	56.58	53.81	56.53
4004	NYSE	HP	Thu, Apr 17, 2008	54.57	54.85	53.61	54.52
4003	NYSE	HP	Wed, Apr 16, 2008	54.40	54.68	52.90	54.68
4002	NYSE	HP	Tue, Apr 15, 2008	53.29	54.17	53.06	54.00
4001	NYSE	HP	Mon, Apr 14, 2008	51.44	53.09	50.88	52.89
4000	NYSE	HP	Fri, Apr 11, 2008	51.58	52.30	51.22	51.62
3999	NYSE	HP	Thu, Apr 10, 2008	50.81	52.11	50.50	52.10
3998	NYSE	HP	Wed, Apr 9, 2008	50.57	51.98	50.55	51.37
3997	NYSE	HP	Tue, Apr 8, 2008	50.47	51.11	49.62	50.79
3996	NYSE	HP	Mon, Apr 7, 2008	50.39	50.69	49.58	49.93
3995	NYSE	HP	Fri, Apr 4, 2008	49.73	50.37	48.94	49.41
3994	NYSE	HP	Thu, Apr 3, 2008	48.43	49.61	48.06	48.97
3993	NYSE	HP	Wed, Apr 2, 2008	47.57	48.95	46.51	48.50
3992	NYSE	HP	Tue, Apr 1, 2008	47.35	47.55	45.57	47.46
3991	NYSE	HP	Mon, Mar 31, 2008	46.33	47.13	45.51	46.87
3990	NYSE	HP	Fri, Mar 28, 2008	46.00	47.33	45.72	46.16
3989	NYSE	HP	Thu, Mar 27, 2008	46.65	47.38	45.80	46.00
3988	NYSE	HP	Wed, Mar 26, 2008	46.32	47.23	46.05	47.00
3987	NYSE	HP	Tue, Mar 25, 2008	44.25	46.40	44.25	46.14
3986	NYSE	HP	Mon, Mar 24, 2008	43.21	44.88	43.21	44.18
3985	NYSE	HP	Thu, Mar 20, 2008	45.01	45.72	42.07	43.20
3984	NYSE	HP	Wed, Mar 19, 2008	47.52	47.89	45.39	45.72
3983	NYSE	HP	Tue, Mar 18, 2008	45.91	47.54	45.91	47.42
3982	NYSE	HP	Mon, Mar 17, 2008	44.96	45.70	43.61	45.06
3981	NYSE	HP	Fri, Mar 14, 2008	46.09	46.16	44.52	45.91
3980	NYSE	HP	Thu, Mar 13, 2008	43.46	45.88	43.31	45.80
3979	NYSE	HP	Wed, Mar 12, 2008	44.69	44.97	43.80	44.08
3978	NYSE	HP	Tue, Mar 11, 2008	43.76	44.58	43.40	44.53
3977	NYSE	HP	Mon, Mar 10, 2008	44.45	44.45	42.70	42.85
3976	NYSE	HP	Fri, Mar 7, 2008	44.25	44.60	43.42	44.15
3975	NYSE	HP	Thu, Mar 6, 2008	45.83	45.83	44.57	44.57
3974	NYSE	HP	Wed, Mar 5, 2008	44.84	45.67	44.63	45.66
3973	NYSE	HP	Tue, Mar 4, 2008	45.64	45.69	43.22	44.36
3972	NYSE	HP	Mon, Mar 3, 2008	44.50	46.20	44.35	45.72
3971	NYSE	HP	Fri, Feb 29, 2008	46.65	47.00	44.63	44.83
3970	NYSE	HP	Thu, Feb 28, 2008	45.34	47.22	45.34	47.05
3969	NYSE	HP	Wed, Feb 27, 2008	46.23	46.23	45.45	45.63
3968	NYSE	HP	Tue, Feb 26, 2008	46.53	47.03	45.44	46.52
3967	NYSE	HP	Mon, Feb 25, 2008	43.78	47.04	43.78	46.60
3966	NYSE	HP	Fri, Feb 22, 2008	43.32	43.88	42.21	43.73
3965	NYSE	HP	Thu, Feb 21, 2008	45.07	45.07	42.90	43.31
3964	NYSE	HP	Wed, Feb 20, 2008	43.51	45.27	43.39	44.83
3963	NYSE	HP	Tue, Feb 19, 2008	42.46	44.00	42.45	43.62
3962	NYSE	HP	Fri, Feb 15, 2008	42.29	42.73	41.03	41.95
3961	NYSE	HP	Thu, Feb 14, 2008	43.16	43.60	42.20	42.43
3960	NYSE	HP	Wed, Feb 13, 2008	42.56	43.14	41.82	43.02
3959	NYSE	HP	Tue, Feb 12, 2008	42.61	43.30	41.79	42.14
3958	NYSE	HP	Mon, Feb 11, 2008	41.40	42.43	40.84	42.31
3957	NYSE	HP	Fri, Feb 8, 2008	40.17	41.43	40.03	41.32
3956	NYSE	HP	Thu, Feb 7, 2008	38.87	40.24	38.29	40.18
3955	NYSE	HP	Wed, Feb 6, 2008	40.04	40.20	38.87	39.00
3954	NYSE	HP	Tue, Feb 5, 2008	40.35	40.80	39.22	39.23
3953	NYSE	HP	Mon, Feb 4, 2008	40.16	42.08	40.16	41.38
3952	NYSE	HP	Fri, Feb 1, 2008	39.36	40.57	39.06	40.32
3951	NYSE	HP	Thu, Jan 31, 2008	36.61	40.13	36.61	39.33
3950	NYSE	HP	Wed, Jan 30, 2008	37.80	38.42	37.05	37.51
3949	NYSE	HP	Tue, Jan 29, 2008	38.22	38.64	37.12	37.77
3948	NYSE	HP	Mon, Jan 28, 2008	35.71	37.94	35.71	37.94
3947	NYSE	HP	Fri, Jan 25, 2008	36.02	37.11	35.50	35.77
3946	NYSE	HP	Thu, Jan 24, 2008	35.50	36.16	35.02	35.70
3945	NYSE	HP	Wed, Jan 23, 2008	33.59	35.02	32.86	34.94
3944	NYSE	HP	Tue, Jan 22, 2008	33.52	35.24	32.95	34.85
3943	NYSE	HP	Fri, Jan 18, 2008	35.79	35.79	34.35	35.47
3942	NYSE	HP	Thu, Jan 17, 2008	36.78	37.74	35.50	35.73
3941	NYSE	HP	Wed, Jan 16, 2008	38.21	38.54	36.60	36.61
3940	NYSE	HP	Tue, Jan 15, 2008	39.38	39.38	38.77	38.90
3939	NYSE	HP	Mon, Jan 14, 2008	38.45	39.94	38.33	39.79
3938	NYSE	HP	Fri, Jan 11, 2008	37.70	38.91	37.49	37.95
3937	NYSE	HP	Thu, Jan 10, 2008	37.60	38.13	37.01	37.94
3936	NYSE	HP	Wed, Jan 9, 2008	38.29	38.56	37.25	38.35
3935	NYSE	HP	Tue, Jan 8, 2008	39.84	40.01	38.15	38.20
3934	NYSE	HP	Mon, Jan 7, 2008	40.52	40.52	39.03	39.62
3933	NYSE	HP	Fri, Jan 4, 2008	40.48	40.65	39.69	40.11
3932	NYSE	HP	Thu, Jan 3, 2008	42.42	42.42	40.93	40.94
3931	NYSE	HP	Wed, Jan 2, 2008	40.10	42.34	40.10	42.15
3930	NYSE	HP	Mon, Dec 31, 2007	40.31	40.33	39.63	40.07
3929	NYSE	HP	Fri, Dec 28, 2007	40.34	40.60	39.80	40.28
3928	NYSE	HP	Thu, Dec 27, 2007	40.17	40.17	39.70	39.87
3927	NYSE	HP	Wed, Dec 26, 2007	39.99	40.32	39.65	40.27
3926	NYSE	HP	Mon, Dec 24, 2007	39.01	39.87	38.99	39.84
3925	NYSE	HP	Fri, Dec 21, 2007	38.99	39.21	38.65	39.01
3924	NYSE	HP	Thu, Dec 20, 2007	37.17	38.60	37.17	38.55
3923	NYSE	HP	Wed, Dec 19, 2007	36.60	37.50	36.41	36.99
3922	NYSE	HP	Tue, Dec 18, 2007	36.31	36.90	35.89	36.61
3921	NYSE	HP	Mon, Dec 17, 2007	36.42	36.42	34.97	36.05
3920	NYSE	HP	Fri, Dec 14, 2007	37.64	37.64	36.20	36.36
3919	NYSE	HP	Thu, Dec 13, 2007	37.70	37.93	37.09	37.56
3918	NYSE	HP	Wed, Dec 12, 2007	37.58	38.30	37.42	37.95
3917	NYSE	HP	Tue, Dec 11, 2007	37.41	37.97	36.62	36.81
3916	NYSE	HP	Mon, Dec 10, 2007	36.57	37.53	36.57	37.24
3915	NYSE	HP	Fri, Dec 7, 2007	36.53	36.93	36.18	36.43
3914	NYSE	HP	Thu, Dec 6, 2007	35.72	36.60	35.46	36.39
3913	NYSE	HP	Wed, Dec 5, 2007	35.40	36.07	35.03	35.46
3912	NYSE	HP	Tue, Dec 4, 2007	34.84	35.37	34.84	35.19
3911	NYSE	HP	Mon, Dec 3, 2007	34.51	35.54	34.51	35.18
3910	NYSE	HP	Fri, Nov 30, 2007	34.44	34.80	34.07	34.55
3909	NYSE	HP	Thu, Nov 29, 2007	35.07	35.12	34.09	34.44
3908	NYSE	HP	Wed, Nov 28, 2007	35.00	35.24	34.39	34.74
3907	NYSE	HP	Tue, Nov 27, 2007	34.95	35.40	34.36	34.80
3906	NYSE	HP	Mon, Nov 26, 2007	35.10	35.70	34.86	35.01
3905	NYSE	HP	Fri, Nov 23, 2007	34.00	35.06	33.93	34.83
3904	NYSE	HP	Wed, Nov 21, 2007	33.69	34.41	33.37	33.73
3903	NYSE	HP	Tue, Nov 20, 2007	34.84	35.00	33.84	34.13
3902	NYSE	HP	Mon, Nov 19, 2007	33.94	34.75	33.94	34.16
3901	NYSE	HP	Fri, Nov 16, 2007	33.16	34.55	33.16	34.08
3900	NYSE	HP	Thu, Nov 15, 2007	32.50	33.70	32.01	33.11
3899	NYSE	HP	Wed, Nov 14, 2007	31.02	31.80	30.83	30.97
3898	NYSE	HP	Tue, Nov 13, 2007	30.75	31.02	29.49	30.81
3897	NYSE	HP	Mon, Nov 12, 2007	32.07	32.07	30.44	30.46
3896	NYSE	HP	Fri, Nov 9, 2007	31.75	32.60	31.41	32.16
3895	NYSE	HP	Thu, Nov 8, 2007	31.41	32.23	31.23	32.05
3894	NYSE	HP	Wed, Nov 7, 2007	32.20	32.33	31.42	31.45
3893	NYSE	HP	Tue, Nov 6, 2007	31.80	32.35	31.69	32.34
3892	NYSE	HP	Mon, Nov 5, 2007	31.45	31.76	31.27	31.58
3891	NYSE	HP	Fri, Nov 2, 2007	31.70	31.95	31.19	31.84
3890	NYSE	HP	Thu, Nov 1, 2007	31.15	32.29	30.96	31.34
3889	NYSE	HP	Wed, Oct 31, 2007	30.71	31.77	30.50	31.62
3888	NYSE	HP	Tue, Oct 30, 2007	30.81	31.07	30.34	30.40
3887	NYSE	HP	Mon, Oct 29, 2007	30.75	31.17	30.55	31.03
3886	NYSE	HP	Fri, Oct 26, 2007	31.45	31.50	30.57	30.65
3885	NYSE	HP	Thu, Oct 25, 2007	31.44	31.51	30.83	31.15
3884	NYSE	HP	Wed, Oct 24, 2007	30.81	31.23	30.40	31.16
3883	NYSE	HP	Tue, Oct 23, 2007	31.12	31.50	30.58	31.09
3882	NYSE	HP	Mon, Oct 22, 2007	31.21	31.72	30.95	31.22
3881	NYSE	HP	Fri, Oct 19, 2007	32.64	32.64	31.38	31.38
3880	NYSE	HP	Thu, Oct 18, 2007	32.66	32.91	32.41	32.88
3879	NYSE	HP	Wed, Oct 17, 2007	33.11	33.25	31.86	32.60
3878	NYSE	HP	Tue, Oct 16, 2007	33.14	33.25	32.66	33.05
3877	NYSE	HP	Mon, Oct 15, 2007	33.25	33.55	32.77	33.04
3876	NYSE	HP	Fri, Oct 12, 2007	32.88	33.21	32.68	32.98
3875	NYSE	HP	Thu, Oct 11, 2007	33.32	33.73	32.54	32.92
3874	NYSE	HP	Wed, Oct 10, 2007	32.50	33.10	32.35	32.98
3873	NYSE	HP	Tue, Oct 9, 2007	32.61	32.82	32.47	32.69
3872	NYSE	HP	Mon, Oct 8, 2007	32.80	35.51	32.07	32.63
3871	NYSE	HP	Fri, Oct 5, 2007	33.00	33.11	32.72	33.09
3870	NYSE	HP	Thu, Oct 4, 2007	33.00	33.21	32.62	32.96
3869	NYSE	HP	Wed, Oct 3, 2007	33.07	33.40	32.95	33.10
3868	NYSE	HP	Tue, Oct 2, 2007	33.40	33.57	32.95	33.36
3867	NYSE	HP	Mon, Oct 1, 2007	32.78	33.75	32.78	33.59
3866	NYSE	HP	Fri, Sep 28, 2007	33.30	33.53	32.73	32.83
3865	NYSE	HP	Thu, Sep 27, 2007	33.61	33.61	33.13	33.25
3864	NYSE	HP	Wed, Sep 26, 2007	33.94	33.94	32.79	33.30
3863	NYSE	HP	Tue, Sep 25, 2007	33.65	33.73	32.79	33.63
3862	NYSE	HP	Mon, Sep 24, 2007	34.71	34.71	33.68	34.05
3861	NYSE	HP	Fri, Sep 21, 2007	34.17	34.70	33.96	34.54
3860	NYSE	HP	Thu, Sep 20, 2007	34.04	34.24	33.54	33.90
3859	NYSE	HP	Wed, Sep 19, 2007	34.13	34.60	33.85	34.21
3858	NYSE	HP	Tue, Sep 18, 2007	32.82	33.91	32.46	33.84
3857	NYSE	HP	Mon, Sep 17, 2007	33.10	33.10	32.67	32.72
3856	NYSE	HP	Fri, Sep 14, 2007	32.61	33.27	32.61	33.15
3855	NYSE	HP	Thu, Sep 13, 2007	33.27	33.45	32.99	33.13
3854	NYSE	HP	Wed, Sep 12, 2007	32.31	33.34	32.31	33.05
3853	NYSE	HP	Tue, Sep 11, 2007	32.17	32.45	31.77	32.45
3852	NYSE	HP	Mon, Sep 10, 2007	31.85	32.47	31.53	32.13
3851	NYSE	HP	Fri, Sep 7, 2007	31.80	32.14	31.49	31.83
3850	NYSE	HP	Thu, Sep 6, 2007	32.84	33.19	32.00	32.12
3849	NYSE	HP	Wed, Sep 5, 2007	32.30	32.83	31.88	32.70
3848	NYSE	HP	Tue, Sep 4, 2007	31.60	33.10	31.50	32.59
3847	NYSE	HP	Fri, Aug 31, 2007	31.40	31.79	31.28	31.49
3846	NYSE	HP	Thu, Aug 30, 2007	31.10	31.29	30.77	30.96
3845	NYSE	HP	Wed, Aug 29, 2007	31.20	31.80	30.90	31.50
3844	NYSE	HP	Tue, Aug 28, 2007	30.90	31.16	30.52	30.69
3843	NYSE	HP	Mon, Aug 27, 2007	31.50	31.58	30.81	31.10
3842	NYSE	HP	Fri, Aug 24, 2007	30.10	31.42	30.10	31.42
3841	NYSE	HP	Thu, Aug 23, 2007	30.37	30.41	29.67	30.19
3840	NYSE	HP	Wed, Aug 22, 2007	29.63	30.13	29.42	29.95
3839	NYSE	HP	Tue, Aug 21, 2007	29.66	29.83	29.08	29.22
3838	NYSE	HP	Mon, Aug 20, 2007	29.90	30.19	29.11	29.78
3837	NYSE	HP	Fri, Aug 17, 2007	30.61	30.86	29.01	29.87
3836	NYSE	HP	Thu, Aug 16, 2007	29.12	29.57	27.68	29.07
3835	NYSE	HP	Wed, Aug 15, 2007	31.08	31.28	29.43	29.62
3834	NYSE	HP	Tue, Aug 14, 2007	32.00	32.00	30.16	30.37
3833	NYSE	HP	Mon, Aug 13, 2007	31.60	33.28	31.60	31.75
3832	NYSE	HP	Fri, Aug 10, 2007	29.00	32.22	28.94	31.55
3831	NYSE	HP	Thu, Aug 9, 2007	30.54	30.54	28.49	29.36
3830	NYSE	HP	Wed, Aug 8, 2007	31.17	31.88	29.51	30.94
3829	NYSE	HP	Tue, Aug 7, 2007	30.97	31.97	30.79	31.66
3828	NYSE	HP	Mon, Aug 6, 2007	32.00	32.35	30.30	31.21
3827	NYSE	HP	Fri, Aug 3, 2007	33.77	33.84	31.90	32.14
3826	NYSE	HP	Thu, Aug 2, 2007	33.40	34.20	33.20	33.65
3825	NYSE	HP	Wed, Aug 1, 2007	33.00	46.25	32.03	33.05
3824	NYSE	HP	Tue, Jul 31, 2007	32.60	33.20	32.19	32.37
3823	NYSE	HP	Mon, Jul 30, 2007	32.36	32.75	31.58	32.39
3822	NYSE	HP	Fri, Jul 27, 2007	32.77	33.29	32.14	32.14
3821	NYSE	HP	Thu, Jul 26, 2007	33.75	33.77	32.26	32.84
3820	NYSE	HP	Wed, Jul 25, 2007	34.05	34.20	32.99	33.80
3819	NYSE	HP	Tue, Jul 24, 2007	34.91	35.04	33.75	34.00
3818	NYSE	HP	Mon, Jul 23, 2007	36.33	36.76	35.00	35.31
3817	NYSE	HP	Fri, Jul 20, 2007	35.71	35.84	34.97	35.59
3816	NYSE	HP	Thu, Jul 19, 2007	35.25	35.90	35.12	35.71
3815	NYSE	HP	Wed, Jul 18, 2007	35.05	35.51	34.35	35.28
3814	NYSE	HP	Tue, Jul 17, 2007	35.84	36.05	35.13	35.24
3813	NYSE	HP	Mon, Jul 16, 2007	36.46	36.46	35.36	35.58
3812	NYSE	HP	Fri, Jul 13, 2007	36.23	36.50	36.03	36.30
3811	NYSE	HP	Thu, Jul 12, 2007	36.12	36.44	35.79	36.43
3810	NYSE	HP	Wed, Jul 11, 2007	35.86	36.19	35.44	35.87
3809	NYSE	HP	Tue, Jul 10, 2007	36.12	36.45	35.91	36.22
3808	NYSE	HP	Mon, Jul 9, 2007	36.42	36.42	35.72	36.07
3807	NYSE	HP	Fri, Jul 6, 2007	35.85	36.34	35.69	36.13
3806	NYSE	HP	Thu, Jul 5, 2007	35.87	35.90	35.22	35.60
3805	NYSE	HP	Tue, Jul 3, 2007	36.00	36.00	35.68	35.83
3804	NYSE	HP	Mon, Jul 2, 2007	35.45	35.97	35.22	35.88
3803	NYSE	HP	Fri, Jun 29, 2007	35.35	35.80	35.20	35.42
3802	NYSE	HP	Thu, Jun 28, 2007	35.89	36.21	34.99	35.10
3801	NYSE	HP	Wed, Jun 27, 2007	34.55	35.75	34.31	35.69
3800	NYSE	HP	Tue, Jun 26, 2007	36.01	36.05	34.83	34.85
3799	NYSE	HP	Mon, Jun 25, 2007	35.85	36.57	35.35	36.02
3798	NYSE	HP	Fri, Jun 22, 2007	36.01	36.17	35.31	36.11
3797	NYSE	HP	Thu, Jun 21, 2007	35.44	36.04	35.20	36.04
3796	NYSE	HP	Wed, Jun 20, 2007	35.70	36.01	35.15	35.19
3795	NYSE	HP	Tue, Jun 19, 2007	35.20	35.68	34.83	35.60
3794	NYSE	HP	Mon, Jun 18, 2007	35.20	35.70	35.20	35.56
3793	NYSE	HP	Fri, Jun 15, 2007	34.85	35.25	34.75	35.22
3792	NYSE	HP	Thu, Jun 14, 2007	34.03	34.75	33.97	34.68
3791	NYSE	HP	Wed, Jun 13, 2007	33.35	34.01	33.28	33.88
3790	NYSE	HP	Tue, Jun 12, 2007	33.29	33.59	33.10	33.16
3789	NYSE	HP	Mon, Jun 11, 2007	33.00	33.71	32.95	33.33
3788	NYSE	HP	Fri, Jun 8, 2007	32.61	33.06	32.45	33.05
3787	NYSE	HP	Thu, Jun 7, 2007	33.32	33.69	32.77	32.77
3786	NYSE	HP	Wed, Jun 6, 2007	33.98	34.05	33.42	33.51
3785	NYSE	HP	Tue, Jun 5, 2007	34.23	34.24	33.76	34.23
3784	NYSE	HP	Mon, Jun 4, 2007	33.70	34.41	33.70	34.28
3783	NYSE	HP	Fri, Jun 1, 2007	34.00	34.34	33.70	33.87
3782	NYSE	HP	Thu, May 31, 2007	33.81	34.35	33.54	33.89
3781	NYSE	HP	Wed, May 30, 2007	32.35	33.86	32.15	33.83
3780	NYSE	HP	Tue, May 29, 2007	32.32	32.63	32.28	32.45
3779	NYSE	HP	Fri, May 25, 2007	32.48	32.69	32.36	32.57
3778	NYSE	HP	Thu, May 24, 2007	32.99	33.25	31.91	32.17
3777	NYSE	HP	Wed, May 23, 2007	33.30	33.48	33.03	33.10
3776	NYSE	HP	Tue, May 22, 2007	33.50	33.59	33.00	33.03
3775	NYSE	HP	Mon, May 21, 2007	33.33	33.83	33.17	33.46
3774	NYSE	HP	Fri, May 18, 2007	33.25	33.50	32.75	33.32
3773	NYSE	HP	Thu, May 17, 2007	32.70	33.50	32.40	33.24
3772	NYSE	HP	Wed, May 16, 2007	32.21	32.72	32.01	32.70
3771	NYSE	HP	Tue, May 15, 2007	32.00	32.51	31.86	32.14
3770	NYSE	HP	Mon, May 14, 2007	31.74	32.36	31.74	32.03
3769	NYSE	HP	Fri, May 11, 2007	31.63	32.25	31.58	32.20
3768	NYSE	HP	Thu, May 10, 2007	32.20	32.26	31.34	31.58
3767	NYSE	HP	Wed, May 9, 2007	31.86	32.23	31.49	32.21
3766	NYSE	HP	Tue, May 8, 2007	32.05	32.74	31.34	31.96
3765	NYSE	HP	Mon, May 7, 2007	31.98	32.45	31.90	32.18
3764	NYSE	HP	Fri, May 4, 2007	32.41	32.83	32.10	32.20
3763	NYSE	HP	Thu, May 3, 2007	32.01	32.33	31.90	32.26
3762	NYSE	HP	Wed, May 2, 2007	31.07	33.08	31.06	32.15
3761	NYSE	HP	Tue, May 1, 2007	32.33	33.26	32.27	33.12
3760	NYSE	HP	Mon, Apr 30, 2007	32.83	33.06	32.25	32.29
3759	NYSE	HP	Fri, Apr 27, 2007	32.35	32.95	32.22	32.74
3758	NYSE	HP	Thu, Apr 26, 2007	32.21	32.60	32.01	32.45
3757	NYSE	HP	Wed, Apr 25, 2007	31.72	32.55	31.66	32.29
3756	NYSE	HP	Tue, Apr 24, 2007	31.65	31.79	31.12	31.47
3755	NYSE	HP	Mon, Apr 23, 2007	31.40	31.79	31.30	31.69
3754	NYSE	HP	Fri, Apr 20, 2007	31.65	31.65	31.03	31.29
3753	NYSE	HP	Thu, Apr 19, 2007	31.25	31.44	31.11	31.27
3752	NYSE	HP	Wed, Apr 18, 2007	31.60	31.65	31.27	31.41
3751	NYSE	HP	Tue, Apr 17, 2007	32.29	32.33	31.69	31.87
3750	NYSE	HP	Mon, Apr 16, 2007	31.95	32.27	31.79	32.19
3749	NYSE	HP	Fri, Apr 13, 2007	31.98	32.01	31.74	31.92
3748	NYSE	HP	Thu, Apr 12, 2007	31.44	31.98	31.09	31.96
3747	NYSE	HP	Wed, Apr 11, 2007	31.29	31.52	31.23	31.30
3746	NYSE	HP	Tue, Apr 10, 2007	31.13	31.39	30.97	31.33
3745	NYSE	HP	Mon, Apr 9, 2007	30.99	31.32	30.93	31.03
3744	NYSE	HP	Thu, Apr 5, 2007	30.66	30.98	30.61	30.90
3743	NYSE	HP	Wed, Apr 4, 2007	30.49	30.72	30.00	30.65
3742	NYSE	HP	Tue, Apr 3, 2007	30.63	30.74	30.39	30.70
3741	NYSE	HP	Mon, Apr 2, 2007	30.36	30.64	30.15	30.63
3740	NYSE	HP	Fri, Mar 30, 2007	30.50	30.64	30.17	30.34
3739	NYSE	HP	Thu, Mar 29, 2007	30.50	30.59	30.06	30.51
3738	NYSE	HP	Wed, Mar 28, 2007	30.85	31.00	30.14	30.27
3737	NYSE	HP	Tue, Mar 27, 2007	30.79	30.86	30.42	30.81
3736	NYSE	HP	Mon, Mar 26, 2007	30.85	30.99	30.46	30.84
3735	NYSE	HP	Fri, Mar 23, 2007	30.65	30.72	30.35	30.65
3734	NYSE	HP	Thu, Mar 22, 2007	30.38	30.69	30.25	30.50
3733	NYSE	HP	Wed, Mar 21, 2007	29.40	30.32	29.29	30.08
3732	NYSE	HP	Tue, Mar 20, 2007	29.55	29.63	28.73	29.16
3731	NYSE	HP	Mon, Mar 19, 2007	28.77	29.47	28.70	29.35
3730	NYSE	HP	Fri, Mar 16, 2007	28.36	28.62	28.23	28.36
3729	NYSE	HP	Thu, Mar 15, 2007	28.30	28.60	28.19	28.36
3728	NYSE	HP	Wed, Mar 14, 2007	27.77	28.35	27.65	28.28
3727	NYSE	HP	Tue, Mar 13, 2007	28.01	28.43	27.64	27.67
3726	NYSE	HP	Mon, Mar 12, 2007	27.83	28.14	27.70	28.06
3725	NYSE	HP	Fri, Mar 9, 2007	28.02	28.30	27.75	28.09
3724	NYSE	HP	Thu, Mar 8, 2007	27.90	28.09	27.50	27.95
3723	NYSE	HP	Wed, Mar 7, 2007	27.09	27.92	26.97	27.58
3722	NYSE	HP	Tue, Mar 6, 2007	26.60	27.16	26.51	26.99
3721	NYSE	HP	Mon, Mar 5, 2007	25.97	26.91	25.89	26.25
3720	NYSE	HP	Fri, Mar 2, 2007	27.00	27.20	26.27	26.40
3719	NYSE	HP	Thu, Mar 1, 2007	26.87	27.49	26.54	27.10
3718	NYSE	HP	Wed, Feb 28, 2007	27.09	27.43	26.91	27.14
3717	NYSE	HP	Tue, Feb 27, 2007	27.35	28.00	26.89	27.10
3716	NYSE	HP	Mon, Feb 26, 2007	27.75	28.11	27.72	27.98
3715	NYSE	HP	Fri, Feb 23, 2007	27.86	28.02	27.26	27.55
3714	NYSE	HP	Thu, Feb 22, 2007	27.35	27.82	27.14	27.73
3713	NYSE	HP	Wed, Feb 21, 2007	27.01	27.35	26.64	27.25
3712	NYSE	HP	Tue, Feb 20, 2007	26.92	27.03	26.10	27.02
3711	NYSE	HP	Fri, Feb 16, 2007	27.10	27.19	26.91	27.04
3710	NYSE	HP	Thu, Feb 15, 2007	26.90	27.09	26.74	27.00
3709	NYSE	HP	Wed, Feb 14, 2007	27.39	27.55	26.93	27.03
3708	NYSE	HP	Tue, Feb 13, 2007	27.35	27.58	27.16	27.30
3707	NYSE	HP	Mon, Feb 12, 2007	27.38	27.53	26.89	27.20
3706	NYSE	HP	Fri, Feb 9, 2007	27.97	28.07	27.40	27.54
3705	NYSE	HP	Thu, Feb 8, 2007	27.90	28.07	27.63	27.93
3704	NYSE	HP	Wed, Feb 7, 2007	28.25	28.56	27.70	27.97
3703	NYSE	HP	Tue, Feb 6, 2007	28.60	28.70	27.67	28.09
3702	NYSE	HP	Mon, Feb 5, 2007	28.48	28.66	28.26	28.34
3701	NYSE	HP	Fri, Feb 2, 2007	27.94	28.48	27.61	28.35
3700	NYSE	HP	Thu, Feb 1, 2007	27.55	28.28	27.27	27.89
3699	NYSE	HP	Wed, Jan 31, 2007	26.92	27.13	26.59	26.83
3698	NYSE	HP	Tue, Jan 30, 2007	26.07	26.92	26.07	26.88
3697	NYSE	HP	Mon, Jan 29, 2007	25.92	26.24	25.71	25.87
3696	NYSE	HP	Fri, Jan 26, 2007	25.96	26.10	25.77	25.89
3695	NYSE	HP	Thu, Jan 25, 2007	26.34	26.43	25.50	25.77
3694	NYSE	HP	Wed, Jan 24, 2007	25.80	26.41	25.74	26.36
3693	NYSE	HP	Tue, Jan 23, 2007	25.27	26.23	25.19	26.07
3692	NYSE	HP	Mon, Jan 22, 2007	25.33	25.45	24.84	25.02
3691	NYSE	HP	Fri, Jan 19, 2007	24.32	25.12	24.21	25.08
3690	NYSE	HP	Thu, Jan 18, 2007	24.63	24.95	24.22	24.27
3689	NYSE	HP	Wed, Jan 17, 2007	24.25	24.95	24.25	24.54
3688	NYSE	HP	Tue, Jan 16, 2007	24.17	24.65	24.11	24.38
3687	NYSE	HP	Fri, Jan 12, 2007	23.49	24.38	23.47	24.34
3686	NYSE	HP	Thu, Jan 11, 2007	23.18	23.93	23.15	23.39
3685	NYSE	HP	Wed, Jan 10, 2007	23.20	23.40	23.00	23.22
3684	NYSE	HP	Tue, Jan 9, 2007	22.97	23.48	22.72	23.39
3683	NYSE	HP	Mon, Jan 8, 2007	23.51	23.68	23.07	23.26
3682	NYSE	HP	Fri, Jan 5, 2007	23.01	23.39	22.95	23.13
3681	NYSE	HP	Thu, Jan 4, 2007	23.00	23.28	22.79	23.06
3680	NYSE	HP	Wed, Jan 3, 2007	24.22	24.30	22.94	23.14
3679	NYSE	HP	Fri, Dec 29, 2006	24.85	24.86	24.32	24.47
3678	NYSE	HP	Thu, Dec 28, 2006	25.19	25.19	24.57	24.91
3677	NYSE	HP	Wed, Dec 27, 2006	24.37	24.75	24.30	24.73
3676	NYSE	HP	Tue, Dec 26, 2006	24.72	25.05	24.22	24.29
3675	NYSE	HP	Fri, Dec 22, 2006	25.14	25.20	24.72	24.77
3674	NYSE	HP	Thu, Dec 21, 2006	25.65	25.89	24.92	25.11
3673	NYSE	HP	Wed, Dec 20, 2006	26.25	26.25	25.66	25.68
3672	NYSE	HP	Tue, Dec 19, 2006	25.55	26.22	25.35	26.21
3671	NYSE	HP	Mon, Dec 18, 2006	26.80	26.86	25.67	25.72
3670	NYSE	HP	Fri, Dec 15, 2006	27.00	27.02	26.66	26.86
3669	NYSE	HP	Thu, Dec 14, 2006	26.90	27.18	26.78	26.97
3668	NYSE	HP	Wed, Dec 13, 2006	27.01	27.15	26.57	26.68
3667	NYSE	HP	Tue, Dec 12, 2006	27.20	27.46	26.84	27.04
3666	NYSE	HP	Mon, Dec 11, 2006	27.16	27.41	26.97	27.13
3665	NYSE	HP	Fri, Dec 8, 2006	27.41	27.65	27.21	27.37
3664	NYSE	HP	Thu, Dec 7, 2006	27.31	27.50	26.91	27.25
3663	NYSE	HP	Wed, Dec 6, 2006	26.84	27.63	26.66	27.31
3662	NYSE	HP	Tue, Dec 5, 2006	26.99	27.24	26.55	26.89
3661	NYSE	HP	Mon, Dec 4, 2006	26.99	27.03	26.47	26.86
3660	NYSE	HP	Fri, Dec 1, 2006	26.45	27.16	26.09	27.11
3659	NYSE	HP	Thu, Nov 30, 2006	26.65	26.75	26.23	26.57
3658	NYSE	HP	Wed, Nov 29, 2006	25.64	26.51	25.58	26.39
3657	NYSE	HP	Tue, Nov 28, 2006	25.32	25.91	25.32	25.52
3656	NYSE	HP	Mon, Nov 27, 2006	25.71	25.79	25.12	25.20
3655	NYSE	HP	Fri, Nov 24, 2006	25.72	25.98	25.60	25.64
3654	NYSE	HP	Wed, Nov 22, 2006	25.59	25.71	25.05	25.71
3653	NYSE	HP	Tue, Nov 21, 2006	25.10	25.60	25.00	25.52
3652	NYSE	HP	Mon, Nov 20, 2006	24.50	25.21	24.04	24.93
3651	NYSE	HP	Fri, Nov 17, 2006	25.14	25.37	24.78	24.94
3650	NYSE	HP	Thu, Nov 16, 2006	26.50	26.64	25.10	25.25
3649	NYSE	HP	Wed, Nov 15, 2006	24.43	25.25	24.43	24.77
3648	NYSE	HP	Tue, Nov 14, 2006	24.56	24.63	24.20	24.38
3647	NYSE	HP	Mon, Nov 13, 2006	24.53	24.74	24.31	24.44
3646	NYSE	HP	Fri, Nov 10, 2006	25.08	25.12	24.46	24.67
3645	NYSE	HP	Thu, Nov 9, 2006	24.88	25.44	24.59	25.17
3644	NYSE	HP	Wed, Nov 8, 2006	24.03	24.73	23.85	24.56
3643	NYSE	HP	Tue, Nov 7, 2006	24.33	24.34	23.72	24.09
3642	NYSE	HP	Mon, Nov 6, 2006	24.00	24.34	23.81	24.26
3641	NYSE	HP	Fri, Nov 3, 2006	23.45	24.10	23.45	23.90
3640	NYSE	HP	Thu, Nov 2, 2006	23.39	23.70	23.00	23.27
3639	NYSE	HP	Wed, Nov 1, 2006	24.02	24.13	23.31	23.45
3638	NYSE	HP	Tue, Oct 31, 2006	24.03	24.21	23.61	23.95
3637	NYSE	HP	Mon, Oct 30, 2006	24.40	24.72	24.06	24.13
3636	NYSE	HP	Fri, Oct 27, 2006	24.93	25.23	24.64	24.71
3635	NYSE	HP	Thu, Oct 26, 2006	25.24	25.28	24.46	24.94
3634	NYSE	HP	Wed, Oct 25, 2006	24.22	25.21	23.92	25.01
3633	NYSE	HP	Tue, Oct 24, 2006	23.70	24.75	23.68	24.47
3632	NYSE	HP	Mon, Oct 23, 2006	23.79	24.30	23.51	23.80
3631	NYSE	HP	Fri, Oct 20, 2006	24.64	24.65	23.77	23.98
3630	NYSE	HP	Thu, Oct 19, 2006	23.72	24.50	23.61	24.43
3629	NYSE	HP	Wed, Oct 18, 2006	23.75	23.96	23.30	23.42
3628	NYSE	HP	Tue, Oct 17, 2006	24.04	24.09	23.54	23.75
3627	NYSE	HP	Mon, Oct 16, 2006	23.73	24.14	23.73	24.00
3626	NYSE	HP	Fri, Oct 13, 2006	23.55	23.95	23.42	23.73
3625	NYSE	HP	Thu, Oct 12, 2006	22.85	23.38	22.81	23.26
3624	NYSE	HP	Wed, Oct 11, 2006	23.12	23.36	22.75	22.76
3623	NYSE	HP	Tue, Oct 10, 2006	22.20	23.34	22.05	23.13
3622	NYSE	HP	Mon, Oct 9, 2006	22.70	23.09	22.11	22.29
3621	NYSE	HP	Fri, Oct 6, 2006	22.32	22.73	22.04	22.45
3620	NYSE	HP	Thu, Oct 5, 2006	22.37	22.72	22.16	22.57
3619	NYSE	HP	Wed, Oct 4, 2006	21.77	22.16	21.26	21.97
3618	NYSE	HP	Tue, Oct 3, 2006	21.90	22.26	21.61	21.75
3617	NYSE	HP	Mon, Oct 2, 2006	23.06	23.11	22.24	22.27
3616	NYSE	HP	Fri, Sep 29, 2006	22.75	23.19	22.75	23.03
3615	NYSE	HP	Thu, Sep 28, 2006	22.70	23.10	22.62	22.76
3614	NYSE	HP	Wed, Sep 27, 2006	22.73	22.98	22.34	22.61
3613	NYSE	HP	Tue, Sep 26, 2006	22.25	22.69	21.69	22.48
3612	NYSE	HP	Mon, Sep 25, 2006	21.80	22.43	21.58	22.38
3611	NYSE	HP	Fri, Sep 22, 2006	22.80	22.87	21.95	22.02
3610	NYSE	HP	Thu, Sep 21, 2006	22.10	22.86	22.08	22.64
3609	NYSE	HP	Wed, Sep 20, 2006	22.80	22.96	21.99	22.09
3608	NYSE	HP	Tue, Sep 19, 2006	23.70	23.77	22.67	22.95
3607	NYSE	HP	Mon, Sep 18, 2006	23.00	23.69	22.95	23.56
3606	NYSE	HP	Fri, Sep 15, 2006	22.83	23.24	22.65	22.93
3605	NYSE	HP	Thu, Sep 14, 2006	23.36	23.46	22.70	22.77
3604	NYSE	HP	Wed, Sep 13, 2006	22.46	23.88	22.46	23.34
3603	NYSE	HP	Tue, Sep 12, 2006	22.50	23.13	22.17	22.48
3602	NYSE	HP	Mon, Sep 11, 2006	23.05	23.30	22.54	22.57
3601	NYSE	HP	Fri, Sep 8, 2006	24.77	24.91	23.70	23.73
3600	NYSE	HP	Thu, Sep 7, 2006	24.57	24.88	24.38	24.67
3599	NYSE	HP	Wed, Sep 6, 2006	25.55	25.72	24.79	24.82
3598	NYSE	HP	Tue, Sep 5, 2006	24.73	25.99	24.68	25.83
3597	NYSE	HP	Fri, Sep 1, 2006	24.64	24.87	24.46	24.73
3596	NYSE	HP	Thu, Aug 31, 2006	24.35	24.79	23.87	24.53
3595	NYSE	HP	Wed, Aug 30, 2006	24.84	24.87	24.15	24.34
3594	NYSE	HP	Tue, Aug 29, 2006	24.82	25.07	24.45	24.90
3593	NYSE	HP	Mon, Aug 28, 2006	25.49	25.65	24.78	24.83
3592	NYSE	HP	Fri, Aug 25, 2006	25.50	25.99	25.44	25.83
3591	NYSE	HP	Thu, Aug 24, 2006	25.30	25.42	25.00	25.21
3590	NYSE	HP	Wed, Aug 23, 2006	25.59	25.77	24.86	25.16
3589	NYSE	HP	Tue, Aug 22, 2006	25.52	25.71	25.45	25.64
3588	NYSE	HP	Mon, Aug 21, 2006	25.31	25.63	25.26	25.44
3587	NYSE	HP	Fri, Aug 18, 2006	25.50	25.50	24.69	25.17
3586	NYSE	HP	Thu, Aug 17, 2006	25.10	25.25	24.66	24.76
3585	NYSE	HP	Wed, Aug 16, 2006	24.78	25.80	24.76	25.35
3584	NYSE	HP	Tue, Aug 15, 2006	24.68	24.88	24.30	24.80
3583	NYSE	HP	Mon, Aug 14, 2006	24.95	25.15	24.25	24.46
3582	NYSE	HP	Fri, Aug 11, 2006	25.13	25.40	25.02	25.25
3581	NYSE	HP	Thu, Aug 10, 2006	25.34	25.83	24.99	25.15
3580	NYSE	HP	Wed, Aug 9, 2006	25.45	26.08	25.39	25.56
3579	NYSE	HP	Tue, Aug 8, 2006	25.75	25.88	25.07	25.18
3578	NYSE	HP	Mon, Aug 7, 2006	25.73	26.20	25.00	25.87
3577	NYSE	HP	Fri, Aug 4, 2006	26.64	26.90	25.40	25.84
3576	NYSE	HP	Thu, Aug 3, 2006	26.60	26.95	26.25	26.49
3575	NYSE	HP	Wed, Aug 2, 2006	27.91	28.17	26.78	27.12
3574	NYSE	HP	Tue, Aug 1, 2006	27.64	27.73	26.96	27.41
3573	NYSE	HP	Mon, Jul 31, 2006	27.10	27.82	26.97	27.68
3572	NYSE	HP	Fri, Jul 28, 2006	27.07	27.19	26.19	27.03
3571	NYSE	HP	Thu, Jul 27, 2006	28.98	29.00	27.01	27.17
3570	NYSE	HP	Wed, Jul 26, 2006	26.48	27.87	25.99	27.69
3569	NYSE	HP	Tue, Jul 25, 2006	25.85	26.58	25.85	26.43
3568	NYSE	HP	Mon, Jul 24, 2006	24.88	25.90	24.71	25.52
3567	NYSE	HP	Fri, Jul 21, 2006	25.25	25.33	24.71	24.75
3566	NYSE	HP	Thu, Jul 20, 2006	26.45	26.57	25.17	25.18
3565	NYSE	HP	Wed, Jul 19, 2006	26.18	26.72	26.07	26.50
3564	NYSE	HP	Tue, Jul 18, 2006	26.89	27.12	25.53	26.25
3563	NYSE	HP	Mon, Jul 17, 2006	27.53	27.73	26.46	26.58
3562	NYSE	HP	Fri, Jul 14, 2006	28.24	28.30	27.18	27.88
3561	NYSE	HP	Thu, Jul 13, 2006	28.37	28.37	27.75	27.94
3560	NYSE	HP	Wed, Jul 12, 2006	29.05	29.28	28.19	28.37
3559	NYSE	HP	Tue, Jul 11, 2006	29.01	29.24	28.44	29.10
3558	NYSE	HP	Mon, Jul 10, 2006	29.21	29.81	28.75	28.77
3557	NYSE	HP	Fri, Jul 7, 2006	29.75	30.18	28.91	29.23
3556	NYSE	HP	Thu, Jul 6, 2006	30.05	30.28	29.55	29.71
3555	NYSE	HP	Wed, Jul 5, 2006	30.28	30.31	29.06	30.12
3554	NYSE	HP	Mon, Jul 3, 2006	30.20	30.61	30.16	30.46
3553	NYSE	HP	Fri, Jun 30, 2006	29.45	30.18	29.14	30.13
3552	NYSE	HP	Thu, Jun 29, 2006	28.46	29.40	28.36	29.37
3551	NYSE	HP	Wed, Jun 28, 2006	28.14	28.34	27.88	28.33
3550	NYSE	HP	Tue, Jun 27, 2006	28.64	29.00	27.65	28.02
3549	NYSE	HP	Mon, Jun 26, 2006	28.32	28.62	27.80	28.51
3548	NYSE	HP	Fri, Jun 23, 2006	27.93	28.25	27.63	28.21
3547	NYSE	HP	Thu, Jun 22, 2006	27.63	27.95	27.18	27.46
3546	NYSE	HP	Wed, Jun 21, 2006	27.03	28.13	27.03	27.64
3545	NYSE	HP	Tue, Jun 20, 2006	27.85	28.13	26.83	26.90
3544	NYSE	HP	Mon, Jun 19, 2006	28.88	29.00	27.63	27.69
3543	NYSE	HP	Fri, Jun 16, 2006	29.37	29.37	28.51	29.06
3542	NYSE	HP	Thu, Jun 15, 2006	28.00	29.34	28.00	29.21
3541	NYSE	HP	Wed, Jun 14, 2006	26.58	27.65	26.58	27.62
3540	NYSE	HP	Tue, Jun 13, 2006	27.04	27.72	26.03	26.38
3539	NYSE	HP	Mon, Jun 12, 2006	29.34	29.36	27.45	27.50
3538	NYSE	HP	Fri, Jun 9, 2006	29.98	30.04	28.71	29.26
3537	NYSE	HP	Thu, Jun 8, 2006	29.05	29.80	28.12	29.70
3536	NYSE	HP	Wed, Jun 7, 2006	31.43	31.43	29.83	29.90
3535	NYSE	HP	Tue, Jun 6, 2006	31.67	32.42	31.16	31.70
3534	NYSE	HP	Mon, Jun 5, 2006	34.15	34.20	31.64	31.71
3533	NYSE	HP	Fri, Jun 2, 2006	33.25	33.64	32.83	33.56
3532	NYSE	HP	Thu, Jun 1, 2006	32.78	33.07	32.21	32.67
3531	NYSE	HP	Wed, May 31, 2006	31.63	32.95	31.63	32.88
3530	NYSE	HP	Tue, May 30, 2006	32.68	32.70	31.34	31.62
3529	NYSE	HP	Fri, May 26, 2006	31.70	32.42	31.57	32.13
3528	NYSE	HP	Thu, May 25, 2006	31.25	31.78	30.95	31.57
3527	NYSE	HP	Wed, May 24, 2006	31.69	31.95	30.26	30.97
3526	NYSE	HP	Tue, May 23, 2006	32.73	33.34	31.82	31.85
3525	NYSE	HP	Mon, May 22, 2006	32.43	32.56	31.34	32.31
3524	NYSE	HP	Fri, May 19, 2006	32.97	33.50	32.06	32.70
3523	NYSE	HP	Thu, May 18, 2006	34.23	34.33	33.03	33.12
3522	NYSE	HP	Wed, May 17, 2006	35.54	35.74	34.14	34.19
3521	NYSE	HP	Tue, May 16, 2006	36.35	36.44	35.30	35.61
3520	NYSE	HP	Mon, May 15, 2006	36.25	36.70	35.46	36.01
3519	NYSE	HP	Fri, May 12, 2006	38.95	38.96	37.33	37.45
3518	NYSE	HP	Thu, May 11, 2006	40.03	40.24	39.00	39.05
3517	NYSE	HP	Wed, May 10, 2006	39.00	39.95	38.83	39.95
3516	NYSE	HP	Tue, May 9, 2006	38.51	39.35	38.34	39.14
3515	NYSE	HP	Mon, May 8, 2006	37.73	38.59	37.46	38.57
3514	NYSE	HP	Fri, May 5, 2006	38.34	38.49	37.55	38.15
3513	NYSE	HP	Thu, May 4, 2006	37.33	38.24	36.91	38.16
3512	NYSE	HP	Wed, May 3, 2006	37.86	38.19	37.26	37.71
3511	NYSE	HP	Tue, May 2, 2006	36.92	37.86	36.78	37.86
3510	NYSE	HP	Mon, May 1, 2006	35.68	37.03	35.68	36.74
3509	NYSE	HP	Fri, Apr 28, 2006	35.80	36.70	35.78	36.37
3508	NYSE	HP	Thu, Apr 27, 2006	36.03	36.03	34.86	35.50
3507	NYSE	HP	Wed, Apr 26, 2006	36.63	37.50	36.61	36.66
3506	NYSE	HP	Tue, Apr 25, 2006	37.49	37.75	35.97	36.56
3505	NYSE	HP	Mon, Apr 24, 2006	37.50	37.53	36.91	37.19
3504	NYSE	HP	Fri, Apr 21, 2006	37.30	37.93	37.09	37.70
3503	NYSE	HP	Thu, Apr 20, 2006	37.43	37.69	36.50	37.24
3502	NYSE	HP	Wed, Apr 19, 2006	36.26	37.60	36.26	37.38
3501	NYSE	HP	Tue, Apr 18, 2006	35.80	36.46	35.78	36.38
3500	NYSE	HP	Mon, Apr 17, 2006	35.45	35.68	35.09	35.54
3499	NYSE	HP	Thu, Apr 13, 2006	34.57	35.20	34.05	35.18
3498	NYSE	HP	Wed, Apr 12, 2006	34.78	35.06	34.51	34.72
3497	NYSE	HP	Tue, Apr 11, 2006	35.63	35.80	34.53	34.74
3496	NYSE	HP	Mon, Apr 10, 2006	34.95	35.48	34.82	35.36
3495	NYSE	HP	Fri, Apr 7, 2006	34.85	35.11	34.30	34.44
3494	NYSE	HP	Thu, Apr 6, 2006	35.07	35.46	34.49	34.98
3493	NYSE	HP	Wed, Apr 5, 2006	34.18	35.00	33.72	34.94
3492	NYSE	HP	Tue, Apr 4, 2006	33.51	34.36	33.51	34.05
3491	NYSE	HP	Mon, Apr 3, 2006	35.06	35.53	34.17	34.28
3490	NYSE	HP	Fri, Mar 31, 2006	35.35	35.36	34.23	34.91
3489	NYSE	HP	Thu, Mar 30, 2006	35.35	36.39	35.35	35.81
3488	NYSE	HP	Wed, Mar 29, 2006	34.03	35.35	34.03	35.30
3487	NYSE	HP	Tue, Mar 28, 2006	33.50	34.18	33.47	34.09
3486	NYSE	HP	Mon, Mar 27, 2006	33.30	33.49	32.83	33.28
3485	NYSE	HP	Fri, Mar 24, 2006	32.81	33.46	32.74	33.30
3484	NYSE	HP	Thu, Mar 23, 2006	32.38	33.00	32.38	32.77
3483	NYSE	HP	Wed, Mar 22, 2006	32.00	32.87	31.74	32.17
3482	NYSE	HP	Tue, Mar 21, 2006	31.93	32.78	31.67	32.00
3481	NYSE	HP	Mon, Mar 20, 2006	32.98	33.67	32.08	32.14
3480	NYSE	HP	Fri, Mar 17, 2006	33.73	33.80	33.20	33.28
3479	NYSE	HP	Thu, Mar 16, 2006	33.03	33.94	32.98	33.73
3478	NYSE	HP	Wed, Mar 15, 2006	32.15	33.23	32.02	33.13
3477	NYSE	HP	Tue, Mar 14, 2006	31.33	32.48	31.08	32.39
3476	NYSE	HP	Mon, Mar 13, 2006	30.80	31.55	30.77	31.25
3475	NYSE	HP	Fri, Mar 10, 2006	30.15	31.17	29.73	30.48
3474	NYSE	HP	Thu, Mar 9, 2006	31.15	31.31	30.13	30.42
3473	NYSE	HP	Wed, Mar 8, 2006	30.75	31.55	30.42	30.98
3472	NYSE	HP	Tue, Mar 7, 2006	31.99	32.11	31.14	31.48
3471	NYSE	HP	Mon, Mar 6, 2006	33.53	33.55	31.92	31.99
3470	NYSE	HP	Fri, Mar 3, 2006	33.81	34.44	33.70	33.98
3469	NYSE	HP	Thu, Mar 2, 2006	33.36	34.00	33.00	33.94
3468	NYSE	HP	Wed, Mar 1, 2006	33.10	33.61	33.01	33.26
3467	NYSE	HP	Tue, Feb 28, 2006	33.10	33.23	32.50	32.89
3466	NYSE	HP	Mon, Feb 27, 2006	33.86	33.92	33.05	33.17
3465	NYSE	HP	Fri, Feb 24, 2006	34.05	34.49	33.90	34.11
3464	NYSE	HP	Thu, Feb 23, 2006	33.24	34.10	33.02	33.64
3463	NYSE	HP	Wed, Feb 22, 2006	33.65	33.68	32.94	33.25
3462	NYSE	HP	Tue, Feb 21, 2006	32.98	33.98	32.98	33.84
3461	NYSE	HP	Fri, Feb 17, 2006	33.30	33.30	32.15	32.47
3460	NYSE	HP	Thu, Feb 16, 2006	33.08	33.22	32.60	32.98
3459	NYSE	HP	Wed, Feb 15, 2006	33.82	34.06	32.03	32.38
3458	NYSE	HP	Tue, Feb 14, 2006	33.50	34.01	33.18	33.68
3457	NYSE	HP	Mon, Feb 13, 2006	35.65	35.87	34.18	34.50
3456	NYSE	HP	Fri, Feb 10, 2006	35.85	36.07	34.74	35.83
3455	NYSE	HP	Thu, Feb 9, 2006	37.04	37.32	35.77	35.93
3454	NYSE	HP	Wed, Feb 8, 2006	37.75	37.75	36.46	36.80
3453	NYSE	HP	Tue, Feb 7, 2006	38.65	38.73	37.01	37.07
3452	NYSE	HP	Mon, Feb 6, 2006	38.75	39.47	38.49	39.35
3451	NYSE	HP	Fri, Feb 3, 2006	37.58	38.25	37.12	37.96
3450	NYSE	HP	Thu, Feb 2, 2006	37.53	38.25	36.55	37.54
3449	NYSE	HP	Wed, Feb 1, 2006	39.30	39.61	37.52	37.61
3448	NYSE	HP	Tue, Jan 31, 2006	38.50	39.30	38.30	39.18
3447	NYSE	HP	Mon, Jan 30, 2006	37.99	38.98	37.95	38.56
3446	NYSE	HP	Fri, Jan 27, 2006	37.45	37.99	37.11	37.87
3445	NYSE	HP	Thu, Jan 26, 2006	36.13	36.93	34.76	36.78
3444	NYSE	HP	Wed, Jan 25, 2006	36.55	36.55	34.88	35.52
3443	NYSE	HP	Tue, Jan 24, 2006	36.31	36.79	36.11	36.39
3442	NYSE	HP	Mon, Jan 23, 2006	36.01	36.98	35.68	36.61
3441	NYSE	HP	Fri, Jan 20, 2006	36.03	36.67	35.38	36.04
3440	NYSE	HP	Thu, Jan 19, 2006	34.65	35.90	34.49	35.83
3439	NYSE	HP	Wed, Jan 18, 2006	35.87	35.96	34.85	35.03
3438	NYSE	HP	Tue, Jan 17, 2006	35.65	36.29	35.53	36.14
3437	NYSE	HP	Fri, Jan 13, 2006	34.30	35.33	34.30	35.09
3436	NYSE	HP	Thu, Jan 12, 2006	34.58	35.21	34.43	34.53
3435	NYSE	HP	Wed, Jan 11, 2006	34.63	34.88	34.14	34.45
3434	NYSE	HP	Tue, Jan 10, 2006	33.50	34.66	33.50	34.65
3433	NYSE	HP	Mon, Jan 9, 2006	33.13	33.50	32.59	33.50
3432	NYSE	HP	Fri, Jan 6, 2006	32.63	33.29	32.58	33.20
3431	NYSE	HP	Thu, Jan 5, 2006	33.05	33.28	31.76	32.30
3430	NYSE	HP	Wed, Jan 4, 2006	32.43	33.37	32.20	33.18
3429	NYSE	HP	Tue, Jan 3, 2006	31.28	32.78	31.27	32.68
3428	NYSE	HP	Fri, Dec 30, 2005	30.35	31.34	30.25	30.96
3427	NYSE	HP	Thu, Dec 29, 2005	31.00	31.35	30.64	30.67
3426	NYSE	HP	Wed, Dec 28, 2005	30.56	31.30	30.38	31.10
3425	NYSE	HP	Tue, Dec 27, 2005	31.05	31.05	30.09	30.41
3424	NYSE	HP	Fri, Dec 23, 2005	30.95	31.37	30.52	31.33
3423	NYSE	HP	Thu, Dec 22, 2005	31.73	31.73	31.08	31.27
3422	NYSE	HP	Wed, Dec 21, 2005	31.51	31.95	31.28	31.47
3421	NYSE	HP	Tue, Dec 20, 2005	30.85	31.75	30.83	31.46
3420	NYSE	HP	Mon, Dec 19, 2005	31.13	31.54	30.66	30.77
3419	NYSE	HP	Fri, Dec 16, 2005	32.15	32.15	31.12	31.12
3418	NYSE	HP	Thu, Dec 15, 2005	32.33	32.41	31.59	32.09
3417	NYSE	HP	Wed, Dec 14, 2005	31.88	32.45	31.88	32.34
3416	NYSE	HP	Tue, Dec 13, 2005	32.43	32.81	31.96	31.99
3415	NYSE	HP	Mon, Dec 12, 2005	32.10	32.38	31.68	32.38
3414	NYSE	HP	Fri, Dec 9, 2005	31.88	31.91	31.31	31.73
3413	NYSE	HP	Thu, Dec 8, 2005	30.65	31.94	30.50	31.92
3412	NYSE	HP	Wed, Dec 7, 2005	30.88	30.99	30.25	30.36
3411	NYSE	HP	Tue, Dec 6, 2005	30.28	30.94	30.25	30.47
3410	NYSE	HP	Mon, Dec 5, 2005	30.15	30.45	30.03	30.37
3409	NYSE	HP	Fri, Dec 2, 2005	30.76	30.76	29.43	29.78
3408	NYSE	HP	Thu, Dec 1, 2005	29.30	29.86	29.00	29.86
3407	NYSE	HP	Wed, Nov 30, 2005	28.40	29.18	28.37	29.01
3406	NYSE	HP	Tue, Nov 29, 2005	28.15	28.69	28.08	28.31
3405	NYSE	HP	Mon, Nov 28, 2005	28.92	28.94	27.88	27.92
3404	NYSE	HP	Fri, Nov 25, 2005	29.20	29.28	28.83	29.16
3403	NYSE	HP	Wed, Nov 23, 2005	29.09	29.63	28.75	29.27
3402	NYSE	HP	Tue, Nov 22, 2005	29.00	29.28	28.83	29.21
3401	NYSE	HP	Mon, Nov 21, 2005	27.63	28.69	27.51	28.69
3400	NYSE	HP	Fri, Nov 18, 2005	27.50	27.60	27.14	27.51
3399	NYSE	HP	Thu, Nov 17, 2005	27.74	27.93	27.14	27.54
3398	NYSE	HP	Wed, Nov 16, 2005	27.01	27.31	25.79	27.31
3397	NYSE	HP	Tue, Nov 15, 2005	27.05	27.53	26.81	27.01
3396	NYSE	HP	Mon, Nov 14, 2005	27.15	27.35	26.64	27.05
3395	NYSE	HP	Fri, Nov 11, 2005	26.58	27.02	26.31	26.90
3394	NYSE	HP	Thu, Nov 10, 2005	27.57	27.57	26.41	26.62
3393	NYSE	HP	Wed, Nov 9, 2005	27.75	28.72	27.31	27.66
3392	NYSE	HP	Tue, Nov 8, 2005	27.40	28.05	27.12	27.68
3391	NYSE	HP	Mon, Nov 7, 2005	27.70	27.75	26.90	27.46
3390	NYSE	HP	Fri, Nov 4, 2005	28.82	28.85	27.57	27.70
3389	NYSE	HP	Thu, Nov 3, 2005	28.98	29.21	28.49	28.82
3388	NYSE	HP	Wed, Nov 2, 2005	27.95	28.81	27.90	28.75
3387	NYSE	HP	Tue, Nov 1, 2005	27.48	28.19	27.48	28.18
3386	NYSE	HP	Mon, Oct 31, 2005	27.63	28.13	27.11	27.70
3385	NYSE	HP	Fri, Oct 28, 2005	26.53	27.35	26.09	27.24
3384	NYSE	HP	Thu, Oct 27, 2005	27.09	27.40	26.27	26.34
3383	NYSE	HP	Wed, Oct 26, 2005	27.14	28.12	26.66	27.05
3382	NYSE	HP	Tue, Oct 25, 2005	26.53	27.50	26.51	27.26
3381	NYSE	HP	Mon, Oct 24, 2005	25.24	26.28	25.12	26.20
3380	NYSE	HP	Fri, Oct 21, 2005	24.83	25.86	24.64	25.24
3379	NYSE	HP	Thu, Oct 20, 2005	25.53	25.93	24.53	24.95
3378	NYSE	HP	Wed, Oct 19, 2005	25.35	25.77	24.54	25.72
3377	NYSE	HP	Tue, Oct 18, 2005	26.33	26.83	25.41	25.45
3376	NYSE	HP	Mon, Oct 17, 2005	26.25	26.69	26.25	26.48
3375	NYSE	HP	Fri, Oct 14, 2005	25.39	25.89	24.94	25.86
3374	NYSE	HP	Thu, Oct 13, 2005	26.05	26.11	24.88	25.49
3373	NYSE	HP	Wed, Oct 12, 2005	26.35	26.49	25.57	26.20
3372	NYSE	HP	Tue, Oct 11, 2005	26.53	26.60	26.30	26.30
3371	NYSE	HP	Mon, Oct 10, 2005	26.83	26.98	26.00	26.09
3370	NYSE	HP	Fri, Oct 7, 2005	26.48	26.99	26.18	26.82
3369	NYSE	HP	Thu, Oct 6, 2005	27.13	27.26	25.90	26.32
3368	NYSE	HP	Wed, Oct 5, 2005	29.15	29.33	27.58	27.58
3367	NYSE	HP	Tue, Oct 4, 2005	30.08	30.15	29.07	29.14
3366	NYSE	HP	Mon, Oct 3, 2005	30.20	30.60	29.75	30.36
3365	NYSE	HP	Fri, Sep 30, 2005	30.40	30.60	30.07	30.20
3364	NYSE	HP	Thu, Sep 29, 2005	30.53	30.75	30.35	30.44
3363	NYSE	HP	Wed, Sep 28, 2005	30.10	30.40	29.77	30.35
3362	NYSE	HP	Tue, Sep 27, 2005	29.70	30.14	29.53	30.09
3361	NYSE	HP	Mon, Sep 26, 2005	29.07	29.89	29.07	29.76
3360	NYSE	HP	Fri, Sep 23, 2005	29.65	29.93	28.93	29.07
3359	NYSE	HP	Thu, Sep 22, 2005	30.18	30.46	29.16	29.84
3358	NYSE	HP	Wed, Sep 21, 2005	30.50	30.53	29.72	29.93
3357	NYSE	HP	Tue, Sep 20, 2005	30.48	30.73	29.75	29.95
3356	NYSE	HP	Mon, Sep 19, 2005	30.26	31.00	30.25	30.56
3355	NYSE	HP	Fri, Sep 16, 2005	29.71	30.50	29.67	29.96
3354	NYSE	HP	Thu, Sep 15, 2005	29.84	30.11	29.31	29.84
3353	NYSE	HP	Wed, Sep 14, 2005	29.32	29.73	29.00	29.62
3352	NYSE	HP	Tue, Sep 13, 2005	29.25	29.47	29.01	29.15
3351	NYSE	HP	Mon, Sep 12, 2005	29.63	29.63	29.01	29.25
3350	NYSE	HP	Fri, Sep 9, 2005	29.38	29.88	29.24	29.71
3349	NYSE	HP	Thu, Sep 8, 2005	29.51	29.65	29.05	29.13
3348	NYSE	HP	Wed, Sep 7, 2005	29.62	29.78	29.19	29.39
3347	NYSE	HP	Tue, Sep 6, 2005	29.63	30.00	28.88	29.50
3346	NYSE	HP	Fri, Sep 2, 2005	29.37	29.57	28.91	29.15
3345	NYSE	HP	Thu, Sep 1, 2005	29.71	30.26	29.09	29.54
3344	NYSE	HP	Wed, Aug 31, 2005	28.88	30.08	28.83	29.71
3343	NYSE	HP	Tue, Aug 30, 2005	28.00	28.63	27.98	28.37
3342	NYSE	HP	Mon, Aug 29, 2005	28.15	28.47	27.59	27.88
3341	NYSE	HP	Fri, Aug 26, 2005	28.50	28.75	27.80	27.80
3340	NYSE	HP	Thu, Aug 25, 2005	28.30	28.64	28.18	28.55
3339	NYSE	HP	Wed, Aug 24, 2005	27.64	28.54	27.55	28.31
3338	NYSE	HP	Tue, Aug 23, 2005	27.43	27.68	27.06	27.53
3337	NYSE	HP	Mon, Aug 22, 2005	27.48	27.72	27.03	27.34
3336	NYSE	HP	Fri, Aug 19, 2005	26.99	27.49	26.94	27.27
3335	NYSE	HP	Thu, Aug 18, 2005	26.64	26.87	26.31	26.67
3334	NYSE	HP	Wed, Aug 17, 2005	27.78	28.15	26.55	26.79
3333	NYSE	HP	Tue, Aug 16, 2005	28.15	28.18	27.32	27.71
3332	NYSE	HP	Mon, Aug 15, 2005	28.99	29.00	28.03	28.27
3331	NYSE	HP	Fri, Aug 12, 2005	29.85	29.88	28.91	29.00
3330	NYSE	HP	Thu, Aug 11, 2005	29.90	30.05	29.55	29.76
3329	NYSE	HP	Wed, Aug 10, 2005	29.75	29.98	29.51	29.94
3328	NYSE	HP	Tue, Aug 9, 2005	29.50	29.60	29.40	29.45
3327	NYSE	HP	Mon, Aug 8, 2005	29.05	29.55	29.05	29.38
3326	NYSE	HP	Fri, Aug 5, 2005	29.73	29.73	28.58	28.75
3325	NYSE	HP	Thu, Aug 4, 2005	28.94	29.88	28.91	29.50
3324	NYSE	HP	Wed, Aug 3, 2005	30.05	30.05	28.78	28.99
3323	NYSE	HP	Tue, Aug 2, 2005	29.75	30.17	29.73	29.99
3322	NYSE	HP	Mon, Aug 1, 2005	28.73	30.13	28.68	29.68
3321	NYSE	HP	Fri, Jul 29, 2005	28.38	28.90	28.30	28.56
3320	NYSE	HP	Thu, Jul 28, 2005	28.50	28.63	27.82	27.92
3319	NYSE	HP	Wed, Jul 27, 2005	27.15	28.37	27.11	28.32
3318	NYSE	HP	Tue, Jul 26, 2005	27.10	27.28	26.79	26.94
3317	NYSE	HP	Mon, Jul 25, 2005	26.42	27.13	26.33	26.98
3316	NYSE	HP	Fri, Jul 22, 2005	25.05	26.47	25.00	26.42
3315	NYSE	HP	Thu, Jul 21, 2005	25.30	25.60	24.89	24.90
3314	NYSE	HP	Wed, Jul 20, 2005	25.48	25.62	25.10	25.22
3313	NYSE	HP	Tue, Jul 19, 2005	24.50	25.44	24.41	25.41
3312	NYSE	HP	Mon, Jul 18, 2005	24.55	24.69	24.30	24.49
3311	NYSE	HP	Fri, Jul 15, 2005	24.76	24.94	24.43	24.57
3310	NYSE	HP	Thu, Jul 14, 2005	25.65	25.80	24.55	24.70
3309	NYSE	HP	Wed, Jul 13, 2005	25.93	26.04	25.44	25.53
3308	NYSE	HP	Tue, Jul 12, 2005	25.56	26.01	25.42	25.88
3307	NYSE	HP	Mon, Jul 11, 2005	24.67	25.45	24.57	25.44
3306	NYSE	HP	Fri, Jul 8, 2005	24.85	25.07	24.63	24.73
3305	NYSE	HP	Thu, Jul 7, 2005	24.36	24.73	24.22	24.70
3304	NYSE	HP	Wed, Jul 6, 2005	24.88	24.93	24.29	24.52
3303	NYSE	HP	Tue, Jul 5, 2005	24.05	24.65	24.04	24.61
3302	NYSE	HP	Fri, Jul 1, 2005	23.50	23.83	23.48	23.81
3301	NYSE	HP	Thu, Jun 30, 2005	23.20	23.75	23.15	23.46
3300	NYSE	HP	Wed, Jun 29, 2005	22.94	23.27	22.85	23.22
3299	NYSE	HP	Tue, Jun 28, 2005	23.15	23.40	22.91	23.02
3298	NYSE	HP	Mon, Jun 27, 2005	23.00	23.30	22.93	23.24
3297	NYSE	HP	Fri, Jun 24, 2005	22.75	23.02	22.60	22.91
3296	NYSE	HP	Thu, Jun 23, 2005	22.43	23.05	22.38	22.71
3295	NYSE	HP	Wed, Jun 22, 2005	22.14	22.38	21.79	22.36
3294	NYSE	HP	Tue, Jun 21, 2005	22.28	22.33	22.01	22.04
3293	NYSE	HP	Mon, Jun 20, 2005	22.58	22.68	22.32	22.41
3292	NYSE	HP	Fri, Jun 17, 2005	22.53	22.65	22.25	22.63
3291	NYSE	HP	Thu, Jun 16, 2005	21.92	22.38	21.86	22.38
3290	NYSE	HP	Wed, Jun 15, 2005	21.63	21.90	21.51	21.87
3289	NYSE	HP	Tue, Jun 14, 2005	21.54	21.72	21.46	21.57
3288	NYSE	HP	Mon, Jun 13, 2005	21.63	21.77	21.47	21.61
3287	NYSE	HP	Fri, Jun 10, 2005	21.66	21.88	21.48	21.67
3286	NYSE	HP	Thu, Jun 9, 2005	21.08	21.68	21.05	21.65
3285	NYSE	HP	Wed, Jun 8, 2005	20.86	21.45	20.82	21.05
3284	NYSE	HP	Tue, Jun 7, 2005	21.14	21.32	20.85	20.86
3283	NYSE	HP	Mon, Jun 6, 2005	21.10	21.22	20.74	21.10
3282	NYSE	HP	Fri, Jun 3, 2005	20.90	21.24	20.78	20.95
3281	NYSE	HP	Thu, Jun 2, 2005	20.58	20.97	20.48	20.87
3280	NYSE	HP	Wed, Jun 1, 2005	20.75	20.98	20.06	20.77
3279	NYSE	HP	Tue, May 31, 2005	20.40	20.75	20.12	20.74
3278	NYSE	HP	Fri, May 27, 2005	20.00	20.45	20.00	20.44
3277	NYSE	HP	Thu, May 26, 2005	19.88	20.00	19.69	20.00
3276	NYSE	HP	Wed, May 25, 2005	19.72	19.90	19.34	19.78
3275	NYSE	HP	Tue, May 24, 2005	19.93	20.00	19.65	19.85
3274	NYSE	HP	Mon, May 23, 2005	19.30	19.80	19.16	19.74
3273	NYSE	HP	Fri, May 20, 2005	19.38	19.64	19.22	19.25
3272	NYSE	HP	Thu, May 19, 2005	19.25	19.59	19.25	19.44
3271	NYSE	HP	Wed, May 18, 2005	19.20	19.42	18.98	19.25
3270	NYSE	HP	Tue, May 17, 2005	18.65	19.06	18.63	19.02
3269	NYSE	HP	Mon, May 16, 2005	18.83	18.87	18.38	18.69
3268	NYSE	HP	Fri, May 13, 2005	19.48	19.65	18.67	18.83
3267	NYSE	HP	Thu, May 12, 2005	20.38	20.47	19.21	19.37
3266	NYSE	HP	Wed, May 11, 2005	20.79	20.81	20.47	20.55
3265	NYSE	HP	Tue, May 10, 2005	21.05	21.14	20.85	20.94
3264	NYSE	HP	Mon, May 9, 2005	20.50	21.09	20.44	21.08
3263	NYSE	HP	Fri, May 6, 2005	20.36	20.52	20.30	20.44
3262	NYSE	HP	Thu, May 5, 2005	19.95	20.26	19.87	20.11
3261	NYSE	HP	Wed, May 4, 2005	19.51	19.94	19.30	19.89
3260	NYSE	HP	Tue, May 3, 2005	19.81	19.81	19.41	19.45
3259	NYSE	HP	Mon, May 2, 2005	19.27	19.95	19.17	19.95
3258	NYSE	HP	Fri, Apr 29, 2005	19.32	19.53	19.08	19.22
3257	NYSE	HP	Thu, Apr 28, 2005	19.37	19.45	19.05	19.16
3256	NYSE	HP	Wed, Apr 27, 2005	19.95	19.97	19.40	19.49
3255	NYSE	HP	Tue, Apr 26, 2005	20.49	20.49	20.07	20.13
3254	NYSE	HP	Mon, Apr 25, 2005	20.49	20.61	20.22	20.47
3253	NYSE	HP	Fri, Apr 22, 2005	20.10	20.58	19.85	20.16
3252	NYSE	HP	Thu, Apr 21, 2005	19.61	20.00	19.61	19.98
3251	NYSE	HP	Wed, Apr 20, 2005	19.80	20.18	19.45	19.57
3250	NYSE	HP	Tue, Apr 19, 2005	19.28	19.98	19.27	19.72
3249	NYSE	HP	Mon, Apr 18, 2005	18.88	19.33	18.72	19.14
3248	NYSE	HP	Fri, Apr 15, 2005	19.50	19.54	18.83	18.90
3247	NYSE	HP	Thu, Apr 14, 2005	19.48	19.82	19.31	19.50
3246	NYSE	HP	Wed, Apr 13, 2005	19.90	20.05	19.35	19.36
3245	NYSE	HP	Tue, Apr 12, 2005	20.12	20.16	19.65	19.97
3244	NYSE	HP	Mon, Apr 11, 2005	19.98	20.33	19.80	20.22
3243	NYSE	HP	Fri, Apr 8, 2005	20.36	20.56	19.98	19.98
3242	NYSE	HP	Thu, Apr 7, 2005	20.50	20.61	20.01	20.35
3241	NYSE	HP	Wed, Apr 6, 2005	19.69	20.34	19.69	20.34
3240	NYSE	HP	Tue, Apr 5, 2005	19.94	20.08	19.56	19.79
3239	NYSE	HP	Mon, Apr 4, 2005	20.20	20.26	19.68	19.93
3238	NYSE	HP	Fri, Apr 1, 2005	19.99	20.12	19.59	20.02
3237	NYSE	HP	Thu, Mar 31, 2005	19.45	19.99	19.44	19.85
3236	NYSE	HP	Wed, Mar 30, 2005	18.95	19.13	18.46	19.13
3235	NYSE	HP	Tue, Mar 29, 2005	19.63	19.87	18.85	18.88
3234	NYSE	HP	Mon, Mar 28, 2005	19.19	19.70	19.11	19.47
3233	NYSE	HP	Thu, Mar 24, 2005	19.35	19.48	19.10	19.19
3232	NYSE	HP	Wed, Mar 23, 2005	19.51	19.51	18.78	19.01
3231	NYSE	HP	Tue, Mar 22, 2005	19.63	20.17	19.56	19.61
3230	NYSE	HP	Mon, Mar 21, 2005	19.73	19.77	19.32	19.50
3229	NYSE	HP	Fri, Mar 18, 2005	19.54	19.72	19.42	19.65
3228	NYSE	HP	Thu, Mar 17, 2005	19.73	19.86	19.43	19.49
3227	NYSE	HP	Wed, Mar 16, 2005	19.21	19.73	19.11	19.35
3226	NYSE	HP	Tue, Mar 15, 2005	19.53	19.89	19.26	19.26
3225	NYSE	HP	Mon, Mar 14, 2005	19.10	19.38	18.70	19.28
3224	NYSE	HP	Fri, Mar 11, 2005	18.82	19.51	18.82	19.04
3223	NYSE	HP	Thu, Mar 10, 2005	19.39	19.39	18.70	18.90
3222	NYSE	HP	Wed, Mar 9, 2005	20.26	20.34	19.41	19.44
3221	NYSE	HP	Tue, Mar 8, 2005	20.37	20.60	20.10	20.16
3220	NYSE	HP	Mon, Mar 7, 2005	20.56	20.60	20.21	20.37
3219	NYSE	HP	Fri, Mar 4, 2005	20.63	20.68	20.33	20.55
3218	NYSE	HP	Thu, Mar 3, 2005	19.91	20.61	19.91	20.52
3217	NYSE	HP	Wed, Mar 2, 2005	19.77	20.13	19.72	19.87
3216	NYSE	HP	Tue, Mar 1, 2005	20.02	20.23	19.68	19.87
3215	NYSE	HP	Mon, Feb 28, 2005	20.31	20.72	19.69	20.02
3214	NYSE	HP	Fri, Feb 25, 2005	20.08	20.41	19.92	20.26
3213	NYSE	HP	Thu, Feb 24, 2005	20.13	20.25	19.68	20.08
3212	NYSE	HP	Wed, Feb 23, 2005	19.87	20.13	19.87	20.01
3211	NYSE	HP	Tue, Feb 22, 2005	20.49	20.49	19.84	19.87
3210	NYSE	HP	Fri, Feb 18, 2005	20.13	20.35	20.04	20.32
3209	NYSE	HP	Thu, Feb 17, 2005	20.50	20.58	20.01	20.05
3208	NYSE	HP	Wed, Feb 16, 2005	19.87	20.49	19.86	20.42
3207	NYSE	HP	Tue, Feb 15, 2005	19.85	20.03	19.70	19.87
3206	NYSE	HP	Mon, Feb 14, 2005	19.96	20.02	19.65	19.81
3205	NYSE	HP	Fri, Feb 11, 2005	19.70	19.99	19.56	19.96
3204	NYSE	HP	Thu, Feb 10, 2005	19.38	19.75	19.20	19.75
3203	NYSE	HP	Wed, Feb 9, 2005	19.49	19.80	19.10	19.24
3202	NYSE	HP	Tue, Feb 8, 2005	19.30	19.46	19.15	19.28
3201	NYSE	HP	Mon, Feb 7, 2005	19.55	19.65	19.04	19.31
3200	NYSE	HP	Fri, Feb 4, 2005	19.46	19.57	19.27	19.56
3199	NYSE	HP	Thu, Feb 3, 2005	19.50	19.50	18.98	19.42
3198	NYSE	HP	Wed, Feb 2, 2005	18.96	19.50	18.94	19.50
3197	NYSE	HP	Tue, Feb 1, 2005	18.99	19.04	18.85	18.91
3196	NYSE	HP	Mon, Jan 31, 2005	18.61	18.98	18.38	18.95
3195	NYSE	HP	Fri, Jan 28, 2005	18.28	18.63	18.15	18.61
3194	NYSE	HP	Thu, Jan 27, 2005	18.00	18.30	17.92	18.28
3193	NYSE	HP	Wed, Jan 26, 2005	17.75	17.91	17.55	17.83
3192	NYSE	HP	Tue, Jan 25, 2005	17.52	17.68	17.04	17.30
3191	NYSE	HP	Mon, Jan 24, 2005	17.48	17.55	17.36	17.42
3190	NYSE	HP	Fri, Jan 21, 2005	17.00	17.39	16.95	17.14
3189	NYSE	HP	Thu, Jan 20, 2005	17.01	17.15	16.57	16.83
3188	NYSE	HP	Wed, Jan 19, 2005	16.83	17.30	16.83	17.05
3187	NYSE	HP	Tue, Jan 18, 2005	16.70	17.05	16.67	16.83
3186	NYSE	HP	Fri, Jan 14, 2005	16.46	16.50	16.19	16.49
3185	NYSE	HP	Thu, Jan 13, 2005	16.38	16.63	16.27	16.33
3184	NYSE	HP	Wed, Jan 12, 2005	15.97	16.33	15.88	16.29
3183	NYSE	HP	Tue, Jan 11, 2005	15.99	16.05	15.78	15.96
3182	NYSE	HP	Mon, Jan 10, 2005	16.00	16.26	15.95	15.99
3181	NYSE	HP	Fri, Jan 7, 2005	16.38	16.38	15.68	15.79
3180	NYSE	HP	Thu, Jan 6, 2005	15.96	16.55	15.89	16.38
3179	NYSE	HP	Wed, Jan 5, 2005	16.06	16.26	16.01	16.01
3178	NYSE	HP	Tue, Jan 4, 2005	16.32	16.41	16.11	16.14
3177	NYSE	HP	Mon, Jan 3, 2005	16.97	16.97	16.16	16.17
3176	NYSE	HP	Fri, Dec 31, 2004	16.98	17.13	16.98	17.02
3175	NYSE	HP	Thu, Dec 30, 2004	17.08	17.08	16.88	17.03
3174	NYSE	HP	Wed, Dec 29, 2004	16.71	17.10	16.61	17.08
3173	NYSE	HP	Tue, Dec 28, 2004	16.50	16.70	16.47	16.66
3172	NYSE	HP	Mon, Dec 27, 2004	16.83	16.83	16.46	16.50
3171	NYSE	HP	Thu, Dec 23, 2004	16.77	16.90	16.69	16.82
3170	NYSE	HP	Wed, Dec 22, 2004	17.00	17.00	16.45	16.72
3169	NYSE	HP	Tue, Dec 21, 2004	16.62	16.90	16.62	16.90
3168	NYSE	HP	Mon, Dec 20, 2004	16.50	16.73	16.49	16.58
3167	NYSE	HP	Fri, Dec 17, 2004	16.45	16.65	16.34	16.55
3166	NYSE	HP	Thu, Dec 16, 2004	16.57	16.61	16.22	16.40
3165	NYSE	HP	Wed, Dec 15, 2004	16.25	16.59	16.06	16.57
3164	NYSE	HP	Tue, Dec 14, 2004	15.63	16.18	15.60	16.18
3163	NYSE	HP	Mon, Dec 13, 2004	15.50	15.59	15.36	15.56
3162	NYSE	HP	Fri, Dec 10, 2004	15.69	15.74	15.27	15.43
3161	NYSE	HP	Thu, Dec 9, 2004	15.45	15.72	15.39	15.66
3160	NYSE	HP	Wed, Dec 8, 2004	15.22	15.43	15.05	15.39
3159	NYSE	HP	Tue, Dec 7, 2004	15.58	15.63	15.18	15.23
3158	NYSE	HP	Mon, Dec 6, 2004	15.74	15.75	15.46	15.58
3157	NYSE	HP	Fri, Dec 3, 2004	15.52	15.82	15.46	15.68
3156	NYSE	HP	Thu, Dec 2, 2004	15.58	15.63	15.20	15.52
3155	NYSE	HP	Wed, Dec 1, 2004	16.32	16.32	15.70	15.83
3154	NYSE	HP	Tue, Nov 30, 2004	16.18	16.34	16.17	16.32
3153	NYSE	HP	Mon, Nov 29, 2004	16.28	16.32	15.82	16.18
3152	NYSE	HP	Fri, Nov 26, 2004	16.25	16.41	16.21	16.23
3151	NYSE	HP	Wed, Nov 24, 2004	16.03	16.25	15.84	16.22
3150	NYSE	HP	Tue, Nov 23, 2004	15.88	16.09	15.83	16.03
3149	NYSE	HP	Mon, Nov 22, 2004	15.62	15.86	15.50	15.83
3148	NYSE	HP	Fri, Nov 19, 2004	15.19	15.57	15.13	15.52
3147	NYSE	HP	Thu, Nov 18, 2004	14.98	15.15	14.86	15.12
3146	NYSE	HP	Wed, Nov 17, 2004	15.03	15.05	14.75	14.98
3145	NYSE	HP	Tue, Nov 16, 2004	14.62	14.94	14.58	14.72
3144	NYSE	HP	Mon, Nov 15, 2004	14.93	15.00	14.47	14.60
3143	NYSE	HP	Fri, Nov 12, 2004	14.50	14.98	14.42	14.93
3142	NYSE	HP	Thu, Nov 11, 2004	14.25	14.48	14.13	14.48
3141	NYSE	HP	Wed, Nov 10, 2004	13.78	14.43	13.78	14.19
3140	NYSE	HP	Tue, Nov 9, 2004	13.89	14.08	13.79	13.90
3139	NYSE	HP	Mon, Nov 8, 2004	13.87	14.07	13.84	13.89
3138	NYSE	HP	Fri, Nov 5, 2004	14.12	14.40	14.07	14.12
3137	NYSE	HP	Thu, Nov 4, 2004	14.30	14.35	14.08	14.12
3136	NYSE	HP	Wed, Nov 3, 2004	14.08	14.35	14.00	14.22
3135	NYSE	HP	Tue, Nov 2, 2004	14.30	14.32	13.80	13.83
3134	NYSE	HP	Mon, Nov 1, 2004	14.28	14.57	14.17	14.29
3133	NYSE	HP	Fri, Oct 29, 2004	14.20	14.41	14.07	14.28
3132	NYSE	HP	Thu, Oct 28, 2004	14.35	14.46	14.00	14.15
3131	NYSE	HP	Wed, Oct 27, 2004	14.76	14.82	14.18	14.35
3130	NYSE	HP	Tue, Oct 26, 2004	14.62	14.77	14.51	14.66
3129	NYSE	HP	Mon, Oct 25, 2004	14.60	14.68	14.32	14.65
3128	NYSE	HP	Fri, Oct 22, 2004	14.83	14.99	14.59	14.60
3127	NYSE	HP	Thu, Oct 21, 2004	14.85	14.90	14.66	14.83
3126	NYSE	HP	Wed, Oct 20, 2004	14.25	14.87	14.20	14.77
3125	NYSE	HP	Tue, Oct 19, 2004	14.18	14.37	14.06	14.21
3124	NYSE	HP	Mon, Oct 18, 2004	14.50	14.61	14.15	14.18
3123	NYSE	HP	Fri, Oct 15, 2004	14.56	14.65	14.34	14.50
3122	NYSE	HP	Thu, Oct 14, 2004	14.40	14.63	14.40	14.46
3121	NYSE	HP	Wed, Oct 13, 2004	14.42	14.44	13.93	14.27
3120	NYSE	HP	Tue, Oct 12, 2004	14.49	14.60	14.29	14.42
3119	NYSE	HP	Mon, Oct 11, 2004	15.03	15.03	14.43	14.49
3118	NYSE	HP	Fri, Oct 8, 2004	14.93	15.13	14.80	14.93
3117	NYSE	HP	Thu, Oct 7, 2004	15.21	15.33	14.83	14.96
3116	NYSE	HP	Wed, Oct 6, 2004	14.54	15.21	14.53	15.21
3115	NYSE	HP	Tue, Oct 5, 2004	14.70	15.08	14.46	14.49
3114	NYSE	HP	Mon, Oct 4, 2004	14.76	14.83	14.45	14.57
3113	NYSE	HP	Fri, Oct 1, 2004	14.35	14.76	14.28	14.75
3112	NYSE	HP	Thu, Sep 30, 2004	14.38	14.50	14.20	14.35
3111	NYSE	HP	Wed, Sep 29, 2004	14.47	14.51	14.11	14.34
3110	NYSE	HP	Tue, Sep 28, 2004	14.45	14.56	14.27	14.54
3109	NYSE	HP	Mon, Sep 27, 2004	14.53	14.67	14.30	14.35
3108	NYSE	HP	Fri, Sep 24, 2004	14.12	14.48	14.05	14.46
3107	NYSE	HP	Thu, Sep 23, 2004	14.01	14.13	13.80	14.08
3106	NYSE	HP	Wed, Sep 22, 2004	13.95	14.14	13.75	14.01
3105	NYSE	HP	Tue, Sep 21, 2004	13.66	14.04	13.55	14.02
3104	NYSE	HP	Mon, Sep 20, 2004	13.80	13.92	13.64	13.66
3103	NYSE	HP	Fri, Sep 17, 2004	13.97	13.97	13.41	13.78
3102	NYSE	HP	Thu, Sep 16, 2004	13.59	13.72	13.54	13.72
3101	NYSE	HP	Wed, Sep 15, 2004	13.46	13.64	13.25	13.59
3100	NYSE	HP	Tue, Sep 14, 2004	13.50	13.60	13.21	13.42
3099	NYSE	HP	Mon, Sep 13, 2004	13.55	13.62	13.38	13.47
3098	NYSE	HP	Fri, Sep 10, 2004	13.64	13.64	13.40	13.43
3097	NYSE	HP	Thu, Sep 9, 2004	13.37	13.68	13.28	13.64
3096	NYSE	HP	Wed, Sep 8, 2004	13.18	13.50	13.08	13.33
3095	NYSE	HP	Tue, Sep 7, 2004	13.34	13.34	13.12	13.20
3094	NYSE	HP	Fri, Sep 3, 2004	13.26	13.36	13.11	13.34
3093	NYSE	HP	Thu, Sep 2, 2004	13.28	13.32	13.13	13.26
3092	NYSE	HP	Wed, Sep 1, 2004	12.94	13.24	12.87	13.21
3091	NYSE	HP	Tue, Aug 31, 2004	12.69	12.93	12.69	12.93
3090	NYSE	HP	Mon, Aug 30, 2004	12.73	12.85	12.50	12.62
3089	NYSE	HP	Fri, Aug 27, 2004	12.78	12.80	12.64	12.73
3088	NYSE	HP	Thu, Aug 26, 2004	12.71	12.73	12.46	12.71
3087	NYSE	HP	Wed, Aug 25, 2004	12.55	12.72	12.54	12.71
3086	NYSE	HP	Tue, Aug 24, 2004	12.55	12.55	12.37	12.55
3085	NYSE	HP	Mon, Aug 23, 2004	12.79	12.80	12.41	12.45
3084	NYSE	HP	Fri, Aug 20, 2004	12.53	12.84	12.52	12.75
3083	NYSE	HP	Thu, Aug 19, 2004	12.26	12.51	12.25	12.29
3082	NYSE	HP	Wed, Aug 18, 2004	12.13	12.32	12.11	12.23
3081	NYSE	HP	Tue, Aug 17, 2004	12.40	12.40	12.02	12.10
3080	NYSE	HP	Mon, Aug 16, 2004	12.32	12.40	12.21	12.40
3079	NYSE	HP	Fri, Aug 13, 2004	12.12	12.27	11.97	12.26
3078	NYSE	HP	Thu, Aug 12, 2004	12.29	12.36	11.99	12.01
3077	NYSE	HP	Wed, Aug 11, 2004	12.29	12.40	12.20	12.28
3076	NYSE	HP	Tue, Aug 10, 2004	12.34	12.48	12.15	12.34
3075	NYSE	HP	Mon, Aug 9, 2004	12.20	12.33	12.15	12.24
3074	NYSE	HP	Fri, Aug 6, 2004	12.25	12.25	12.03	12.10
3073	NYSE	HP	Thu, Aug 5, 2004	12.40	12.45	12.23	12.25
3072	NYSE	HP	Wed, Aug 4, 2004	12.58	12.58	12.30	12.38
3071	NYSE	HP	Tue, Aug 3, 2004	12.46	12.59	12.39	12.58
3070	NYSE	HP	Mon, Aug 2, 2004	12.63	12.68	12.33	12.41
3069	NYSE	HP	Fri, Jul 30, 2004	12.70	12.83	12.62	12.66
3068	NYSE	HP	Thu, Jul 29, 2004	12.76	12.81	12.52	12.75
3067	NYSE	HP	Wed, Jul 28, 2004	12.78	12.89	12.64	12.70
3066	NYSE	HP	Tue, Jul 27, 2004	12.50	12.93	12.44	12.77
3065	NYSE	HP	Mon, Jul 26, 2004	12.92	12.98	12.20	12.50
3064	NYSE	HP	Fri, Jul 23, 2004	13.09	13.09	12.90	12.91
3063	NYSE	HP	Thu, Jul 22, 2004	13.06	13.23	12.96	13.08
3062	NYSE	HP	Wed, Jul 21, 2004	13.66	13.90	13.29	13.29
3061	NYSE	HP	Tue, Jul 20, 2004	13.65	13.69	13.41	13.68
3060	NYSE	HP	Mon, Jul 19, 2004	13.75	13.76	13.54	13.65
3059	NYSE	HP	Fri, Jul 16, 2004	13.85	13.91	13.67	13.72
3058	NYSE	HP	Thu, Jul 15, 2004	13.39	13.83	13.24	13.81
3057	NYSE	HP	Wed, Jul 14, 2004	12.97	13.40	12.97	13.39
3056	NYSE	HP	Tue, Jul 13, 2004	13.09	13.15	12.91	13.09
3055	NYSE	HP	Mon, Jul 12, 2004	13.33	13.33	12.97	13.17
3054	NYSE	HP	Fri, Jul 9, 2004	13.10	13.38	12.95	13.35
3053	NYSE	HP	Thu, Jul 8, 2004	13.16	13.27	12.98	13.04
3052	NYSE	HP	Wed, Jul 7, 2004	13.23	13.28	13.00	13.15
3051	NYSE	HP	Tue, Jul 6, 2004	13.36	13.42	13.16	13.23
3050	NYSE	HP	Fri, Jul 2, 2004	13.09	13.36	12.93	13.29
3049	NYSE	HP	Thu, Jul 1, 2004	13.08	13.18	12.97	13.09
3048	NYSE	HP	Wed, Jun 30, 2004	12.88	13.13	12.88	13.08
3047	NYSE	HP	Tue, Jun 29, 2004	12.75	13.02	12.74	12.93
3046	NYSE	HP	Mon, Jun 28, 2004	13.00	13.05	12.68	12.78
3045	NYSE	HP	Fri, Jun 25, 2004	13.12	13.29	12.93	12.93
3044	NYSE	HP	Thu, Jun 24, 2004	13.46	13.53	13.08	13.11
3043	NYSE	HP	Wed, Jun 23, 2004	13.00	13.45	12.95	13.43
3042	NYSE	HP	Tue, Jun 22, 2004	12.93	13.03	12.83	13.00
3041	NYSE	HP	Mon, Jun 21, 2004	13.17	13.18	12.90	12.93
3040	NYSE	HP	Fri, Jun 18, 2004	13.14	13.26	12.95	13.12
3039	NYSE	HP	Thu, Jun 17, 2004	12.97	13.24	12.87	13.14
3038	NYSE	HP	Wed, Jun 16, 2004	12.74	13.01	12.74	12.97
3037	NYSE	HP	Tue, Jun 15, 2004	12.48	12.72	12.48	12.61
3036	NYSE	HP	Mon, Jun 14, 2004	12.45	12.63	12.34	12.34
3035	NYSE	HP	Thu, Jun 10, 2004	12.48	12.59	12.45	12.51
3034	NYSE	HP	Wed, Jun 9, 2004	12.41	12.45	12.19	12.38
3033	NYSE	HP	Tue, Jun 8, 2004	12.37	12.53	12.25	12.41
3032	NYSE	HP	Mon, Jun 7, 2004	12.32	12.40	12.27	12.33
3031	NYSE	HP	Fri, Jun 4, 2004	12.30	12.40	12.13	12.31
3030	NYSE	HP	Thu, Jun 3, 2004	12.50	12.59	12.18	12.18
3029	NYSE	HP	Wed, Jun 2, 2004	12.55	12.62	12.38	12.48
3028	NYSE	HP	Tue, Jun 1, 2004	12.60	12.73	12.45	12.57
3027	NYSE	HP	Fri, May 28, 2004	12.26	12.63	12.24	12.48
3026	NYSE	HP	Thu, May 27, 2004	12.50	12.50	12.12	12.21
3025	NYSE	HP	Wed, May 26, 2004	12.68	12.75	12.45	12.55
3024	NYSE	HP	Tue, May 25, 2004	12.65	12.86	12.54	12.66
3023	NYSE	HP	Mon, May 24, 2004	12.23	12.69	12.16	12.62
3022	NYSE	HP	Fri, May 21, 2004	12.28	12.30	12.12	12.13
3021	NYSE	HP	Thu, May 20, 2004	12.35	12.44	12.20	12.20
3020	NYSE	HP	Wed, May 19, 2004	12.33	12.51	12.21	12.30
3019	NYSE	HP	Tue, May 18, 2004	12.63	12.63	12.20	12.30
3018	NYSE	HP	Mon, May 17, 2004	12.56	12.74	12.48	12.58
3017	NYSE	HP	Fri, May 14, 2004	12.55	12.80	12.48	12.58
3016	NYSE	HP	Thu, May 13, 2004	12.60	12.74	12.58	12.60
3015	NYSE	HP	Wed, May 12, 2004	12.53	12.76	12.45	12.59
3014	NYSE	HP	Tue, May 11, 2004	12.60	12.80	12.53	12.56
3013	NYSE	HP	Mon, May 10, 2004	12.80	12.85	12.48	12.53
3012	NYSE	HP	Fri, May 7, 2004	13.00	13.18	12.85	12.89
3011	NYSE	HP	Thu, May 6, 2004	13.28	13.33	13.01	13.12
3010	NYSE	HP	Wed, May 5, 2004	13.45	13.46	13.02	13.28
3009	NYSE	HP	Tue, May 4, 2004	13.58	13.78	13.40	13.58
3008	NYSE	HP	Mon, May 3, 2004	13.40	13.75	13.39	13.64
3007	NYSE	HP	Fri, Apr 30, 2004	13.55	13.59	13.31	13.50
3006	NYSE	HP	Thu, Apr 29, 2004	13.85	13.88	13.29	13.43
3005	NYSE	HP	Wed, Apr 28, 2004	14.10	14.17	13.87	13.90
3004	NYSE	HP	Tue, Apr 27, 2004	14.10	14.38	14.09	14.13
3003	NYSE	HP	Mon, Apr 26, 2004	14.10	14.24	13.95	13.95
3002	NYSE	HP	Fri, Apr 23, 2004	14.23	14.23	13.85	14.04
3001	NYSE	HP	Thu, Apr 22, 2004	14.03	14.31	13.90	14.27
3000	NYSE	HP	Wed, Apr 21, 2004	14.19	14.20	13.95	14.03
2999	NYSE	HP	Tue, Apr 20, 2004	14.58	14.65	14.19	14.19
2998	NYSE	HP	Mon, Apr 19, 2004	14.73	14.91	14.62	14.67
2997	NYSE	HP	Fri, Apr 16, 2004	14.39	14.78	14.30	14.78
2996	NYSE	HP	Thu, Apr 15, 2004	14.12	14.40	14.12	14.33
2995	NYSE	HP	Wed, Apr 14, 2004	14.17	14.30	14.00	14.12
2994	NYSE	HP	Tue, Apr 13, 2004	14.55	14.60	14.13	14.17
2993	NYSE	HP	Mon, Apr 12, 2004	14.34	14.63	14.30	14.55
2992	NYSE	HP	Thu, Apr 8, 2004	14.25	14.41	14.15	14.29
2991	NYSE	HP	Wed, Apr 7, 2004	13.95	14.35	13.86	14.16
2990	NYSE	HP	Tue, Apr 6, 2004	13.98	14.29	13.98	14.03
2989	NYSE	HP	Mon, Apr 5, 2004	14.23	14.25	14.04	14.06
2988	NYSE	HP	Fri, Apr 2, 2004	14.08	14.23	14.02	14.13
2987	NYSE	HP	Thu, Apr 1, 2004	14.23	14.36	13.92	14.08
2986	NYSE	HP	Wed, Mar 31, 2004	14.23	14.38	14.00	14.33
2985	NYSE	HP	Tue, Mar 30, 2004	13.87	14.28	13.85	14.15
2984	NYSE	HP	Mon, Mar 29, 2004	13.94	13.96	13.77	13.84
2983	NYSE	HP	Fri, Mar 26, 2004	13.85	14.00	13.81	13.84
2982	NYSE	HP	Thu, Mar 25, 2004	13.64	13.90	13.53	13.80
2981	NYSE	HP	Wed, Mar 24, 2004	13.75	13.89	13.48	13.51
2980	NYSE	HP	Tue, Mar 23, 2004	13.95	14.07	13.72	13.80
2979	NYSE	HP	Mon, Mar 22, 2004	14.14	14.19	13.91	13.99
2978	NYSE	HP	Fri, Mar 19, 2004	14.63	14.63	14.20	14.24
2977	NYSE	HP	Thu, Mar 18, 2004	14.56	14.72	14.49	14.59
2976	NYSE	HP	Wed, Mar 17, 2004	14.31	14.59	14.31	14.55
2975	NYSE	HP	Tue, Mar 16, 2004	14.63	14.63	14.27	14.36
2974	NYSE	HP	Mon, Mar 15, 2004	14.50	14.70	14.50	14.62
2973	NYSE	HP	Fri, Mar 12, 2004	14.26	14.46	14.26	14.45
2972	NYSE	HP	Thu, Mar 11, 2004	14.47	14.52	14.21	14.21
2971	NYSE	HP	Wed, Mar 10, 2004	14.90	14.90	14.38	14.47
2970	NYSE	HP	Tue, Mar 9, 2004	15.06	15.06	14.77	14.85
2969	NYSE	HP	Mon, Mar 8, 2004	15.24	15.40	15.06	15.06
2968	NYSE	HP	Fri, Mar 5, 2004	15.21	15.44	15.17	15.24
2967	NYSE	HP	Thu, Mar 4, 2004	15.31	15.37	15.23	15.26
2966	NYSE	HP	Wed, Mar 3, 2004	15.25	15.31	14.95	15.31
2965	NYSE	HP	Tue, Mar 2, 2004	15.18	15.27	15.11	15.27
2964	NYSE	HP	Mon, Mar 1, 2004	14.93	15.24	14.88	15.13
2963	NYSE	HP	Fri, Feb 27, 2004	15.05	15.05	14.80	14.86
2962	NYSE	HP	Thu, Feb 26, 2004	14.89	15.05	14.74	15.05
2961	NYSE	HP	Wed, Feb 25, 2004	14.95	14.95	14.73	14.84
2960	NYSE	HP	Tue, Feb 24, 2004	14.58	14.87	14.55	14.82
2959	NYSE	HP	Mon, Feb 23, 2004	14.69	14.70	14.50	14.56
2958	NYSE	HP	Fri, Feb 20, 2004	14.73	14.80	14.44	14.67
2957	NYSE	HP	Thu, Feb 19, 2004	14.62	14.85	14.62	14.65
2956	NYSE	HP	Wed, Feb 18, 2004	14.98	14.98	14.67	14.67
2955	NYSE	HP	Tue, Feb 17, 2004	14.79	14.95	14.79	14.93
2954	NYSE	HP	Fri, Feb 13, 2004	14.83	14.83	14.58	14.74
2953	NYSE	HP	Thu, Feb 12, 2004	14.95	15.00	14.81	14.83
2952	NYSE	HP	Wed, Feb 11, 2004	14.89	14.97	14.53	14.91
2951	NYSE	HP	Tue, Feb 10, 2004	14.65	15.03	14.56	14.88
2950	NYSE	HP	Mon, Feb 9, 2004	14.18	14.65	14.18	14.63
2949	NYSE	HP	Fri, Feb 6, 2004	14.19	14.23	14.03	14.16
2948	NYSE	HP	Thu, Feb 5, 2004	14.52	14.59	14.15	14.19
2947	NYSE	HP	Wed, Feb 4, 2004	14.64	14.72	14.50	14.56
2946	NYSE	HP	Tue, Feb 3, 2004	14.59	14.74	14.50	14.64
2945	NYSE	HP	Mon, Feb 2, 2004	14.64	14.87	14.48	14.69
2944	NYSE	HP	Fri, Jan 30, 2004	14.57	14.69	14.46	14.51
2943	NYSE	HP	Thu, Jan 29, 2004	14.64	14.64	14.40	14.55
2942	NYSE	HP	Wed, Jan 28, 2004	14.69	14.79	14.46	14.59
2941	NYSE	HP	Tue, Jan 27, 2004	14.68	14.90	14.60	14.72
2940	NYSE	HP	Mon, Jan 26, 2004	14.72	14.72	14.54	14.71
2939	NYSE	HP	Fri, Jan 23, 2004	14.23	14.80	14.23	14.72
2938	NYSE	HP	Thu, Jan 22, 2004	14.30	14.45	13.93	14.18
2937	NYSE	HP	Wed, Jan 21, 2004	14.15	14.35	14.05	14.34
2936	NYSE	HP	Tue, Jan 20, 2004	13.88	14.33	13.88	14.18
2935	NYSE	HP	Fri, Jan 16, 2004	13.50	13.76	13.49	13.76
2934	NYSE	HP	Thu, Jan 15, 2004	13.92	14.08	13.35	13.37
2933	NYSE	HP	Wed, Jan 14, 2004	13.90	13.92	13.80	13.87
2932	NYSE	HP	Tue, Jan 13, 2004	13.93	14.11	13.86	13.88
2931	NYSE	HP	Mon, Jan 12, 2004	14.16	14.18	13.82	13.90
2930	NYSE	HP	Fri, Jan 9, 2004	13.88	14.34	13.87	14.21
2929	NYSE	HP	Thu, Jan 8, 2004	13.71	13.98	13.63	13.94
2928	NYSE	HP	Wed, Jan 7, 2004	14.04	14.04	13.65	13.66
2927	NYSE	HP	Tue, Jan 6, 2004	14.20	14.22	13.98	14.04
2926	NYSE	HP	Mon, Jan 5, 2004	14.10	14.23	14.01	14.20
2925	NYSE	HP	Fri, Jan 2, 2004	14.00	14.19	13.90	14.05
2924	NYSE	HP	Wed, Dec 31, 2003	14.24	14.29	13.89	13.97
2923	NYSE	HP	Tue, Dec 30, 2003	14.06	14.27	14.00	14.19
2922	NYSE	HP	Mon, Dec 29, 2003	13.83	14.03	13.82	14.01
2921	NYSE	HP	Fri, Dec 26, 2003	13.70	13.88	13.70	13.85
2920	NYSE	HP	Wed, Dec 24, 2003	13.65	13.88	13.63	13.80
2919	NYSE	HP	Tue, Dec 23, 2003	13.85	13.85	13.55	13.63
2918	NYSE	HP	Mon, Dec 22, 2003	13.68	13.93	13.64	13.89
2917	NYSE	HP	Fri, Dec 19, 2003	13.88	13.90	13.58	13.75
2916	NYSE	HP	Thu, Dec 18, 2003	13.30	13.98	13.30	13.98
2915	NYSE	HP	Wed, Dec 17, 2003	13.10	13.31	12.94	13.31
2914	NYSE	HP	Tue, Dec 16, 2003	13.25	13.40	13.04	13.04
2913	NYSE	HP	Mon, Dec 15, 2003	13.40	13.40	13.20	13.24
2912	NYSE	HP	Fri, Dec 12, 2003	13.05	13.32	12.90	13.32
2911	NYSE	HP	Thu, Dec 11, 2003	12.98	12.98	12.80	12.93
2910	NYSE	HP	Wed, Dec 10, 2003	12.93	13.09	12.84	12.98
2909	NYSE	HP	Tue, Dec 9, 2003	13.10	13.20	12.93	13.06
2908	NYSE	HP	Mon, Dec 8, 2003	12.80	13.13	12.65	13.08
2907	NYSE	HP	Fri, Dec 5, 2003	12.64	12.94	12.55	12.90
2906	NYSE	HP	Thu, Dec 4, 2003	12.05	12.78	12.05	12.65
2905	NYSE	HP	Wed, Dec 3, 2003	12.10	12.18	11.98	12.11
2904	NYSE	HP	Tue, Dec 2, 2003	12.13	12.27	12.11	12.17
2903	NYSE	HP	Mon, Dec 1, 2003	12.06	12.19	12.06	12.17
2902	NYSE	HP	Fri, Nov 28, 2003	12.01	12.06	11.96	12.05
2901	NYSE	HP	Wed, Nov 26, 2003	11.96	12.05	11.92	12.01
2900	NYSE	HP	Tue, Nov 25, 2003	12.00	12.00	11.88	11.98
2899	NYSE	HP	Mon, Nov 24, 2003	12.03	12.08	11.87	11.89
2898	NYSE	HP	Fri, Nov 21, 2003	12.25	12.28	12.02	12.03
2897	NYSE	HP	Thu, Nov 20, 2003	12.42	12.48	12.16	12.20
2896	NYSE	HP	Wed, Nov 19, 2003	12.43	12.43	12.05	12.34
2895	NYSE	HP	Tue, Nov 18, 2003	12.54	12.63	12.40	12.40
2894	NYSE	HP	Mon, Nov 17, 2003	12.80	12.85	12.43	12.54
2893	NYSE	HP	Fri, Nov 14, 2003	12.88	12.91	12.68	12.90
2892	NYSE	HP	Thu, Nov 13, 2003	12.80	13.00	12.63	12.83
2891	NYSE	HP	Wed, Nov 12, 2003	12.63	12.75	12.33	12.70
2890	NYSE	HP	Tue, Nov 11, 2003	12.85	12.94	12.72	12.79
2889	NYSE	HP	Mon, Nov 10, 2003	13.08	13.18	12.87	12.88
2888	NYSE	HP	Fri, Nov 7, 2003	13.15	13.21	13.03	13.08
2887	NYSE	HP	Thu, Nov 6, 2003	13.08	13.20	12.93	13.07
2886	NYSE	HP	Wed, Nov 5, 2003	12.99	13.09	12.92	13.00
2885	NYSE	HP	Tue, Nov 4, 2003	13.07	13.17	12.90	12.97
2884	NYSE	HP	Mon, Nov 3, 2003	13.34	13.34	13.01	13.07
2883	NYSE	HP	Fri, Oct 31, 2003	13.10	13.34	13.05	13.26
2882	NYSE	HP	Thu, Oct 30, 2003	13.17	13.17	12.93	13.01
2881	NYSE	HP	Wed, Oct 29, 2003	13.03	13.28	13.00	13.05
2880	NYSE	HP	Tue, Oct 28, 2003	13.00	13.09	12.89	13.03
2879	NYSE	HP	Mon, Oct 27, 2003	13.50	13.55	13.04	13.09
2878	NYSE	HP	Fri, Oct 24, 2003	13.08	13.13	12.84	12.84
2877	NYSE	HP	Thu, Oct 23, 2003	13.07	13.07	12.81	13.05
2876	NYSE	HP	Wed, Oct 22, 2003	13.20	13.35	13.07	13.07
2875	NYSE	HP	Tue, Oct 21, 2003	13.23	13.45	13.20	13.33
2874	NYSE	HP	Mon, Oct 20, 2003	13.45	13.45	13.05	13.18
2873	NYSE	HP	Fri, Oct 17, 2003	13.35	13.50	13.27	13.35
2872	NYSE	HP	Thu, Oct 16, 2003	13.19	13.48	13.17	13.25
2871	NYSE	HP	Wed, Oct 15, 2003	13.49	13.49	13.09	13.16
2870	NYSE	HP	Tue, Oct 14, 2003	13.43	13.55	13.42	13.47
2869	NYSE	HP	Mon, Oct 13, 2003	13.58	13.58	13.41	13.55
2868	NYSE	HP	Fri, Oct 10, 2003	13.37	13.60	13.28	13.53
2867	NYSE	HP	Thu, Oct 9, 2003	13.35	13.39	13.18	13.32
2866	NYSE	HP	Wed, Oct 8, 2003	13.50	13.57	13.35	13.35
2865	NYSE	HP	Tue, Oct 7, 2003	13.49	13.53	13.33	13.50
2864	NYSE	HP	Mon, Oct 6, 2003	13.50	13.60	13.43	13.48
2863	NYSE	HP	Fri, Oct 3, 2003	13.67	13.70	13.47	13.50
2862	NYSE	HP	Thu, Oct 2, 2003	13.41	13.58	13.33	13.58
2861	NYSE	HP	Wed, Oct 1, 2003	13.15	13.49	13.05	13.43
2860	NYSE	HP	Tue, Sep 30, 2003	13.00	13.36	12.98	13.07
2859	NYSE	HP	Mon, Sep 29, 2003	13.16	13.27	13.04	13.12
2858	NYSE	HP	Fri, Sep 26, 2003	13.50	13.51	13.13	13.19
2857	NYSE	HP	Thu, Sep 25, 2003	13.70	13.70	13.19	13.50
2856	NYSE	HP	Wed, Sep 24, 2003	13.43	13.76	13.43	13.58
2855	NYSE	HP	Tue, Sep 23, 2003	13.42	13.42	13.21	13.30
2854	NYSE	HP	Mon, Sep 22, 2003	13.35	13.46	13.20	13.29
2853	NYSE	HP	Fri, Sep 19, 2003	13.29	13.39	13.15	13.38
2852	NYSE	HP	Thu, Sep 18, 2003	13.23	13.34	12.95	13.24
2851	NYSE	HP	Wed, Sep 17, 2003	13.54	13.54	13.23	13.25
2850	NYSE	HP	Tue, Sep 16, 2003	13.45	13.50	13.39	13.49
2849	NYSE	HP	Mon, Sep 15, 2003	13.63	13.83	13.45	13.45
2848	NYSE	HP	Fri, Sep 12, 2003	13.68	13.81	13.41	13.76
2847	NYSE	HP	Thu, Sep 11, 2003	13.73	13.84	13.56	13.61
2846	NYSE	HP	Wed, Sep 10, 2003	14.11	14.11	13.69	13.69
2845	NYSE	HP	Tue, Sep 9, 2003	14.30	14.30	14.04	14.10
2844	NYSE	HP	Mon, Sep 8, 2003	14.48	14.59	14.41	14.43
2843	NYSE	HP	Fri, Sep 5, 2003	14.35	14.61	14.27	14.44
2842	NYSE	HP	Thu, Sep 4, 2003	14.53	14.53	14.20	14.38
2841	NYSE	HP	Wed, Sep 3, 2003	14.50	14.70	14.42	14.50
2840	NYSE	HP	Tue, Sep 2, 2003	14.53	14.60	14.32	14.51
2839	NYSE	HP	Fri, Aug 29, 2003	14.71	14.72	14.41	14.63
2838	NYSE	HP	Thu, Aug 28, 2003	14.35	14.78	14.28	14.71
2837	NYSE	HP	Wed, Aug 27, 2003	14.30	14.58	14.30	14.40
2836	NYSE	HP	Tue, Aug 26, 2003	14.48	14.48	14.04	14.31
2835	NYSE	HP	Mon, Aug 25, 2003	14.55	14.59	14.38	14.50
2834	NYSE	HP	Fri, Aug 22, 2003	15.05	15.05	14.57	14.58
2833	NYSE	HP	Thu, Aug 21, 2003	14.90	15.15	14.83	14.94
2832	NYSE	HP	Wed, Aug 20, 2003	14.80	14.91	14.73	14.82
2831	NYSE	HP	Tue, Aug 19, 2003	14.72	14.94	14.72	14.85
2830	NYSE	HP	Mon, Aug 18, 2003	14.43	14.82	14.43	14.72
2829	NYSE	HP	Fri, Aug 15, 2003	14.43	14.60	14.40	14.45
2828	NYSE	HP	Thu, Aug 14, 2003	14.49	14.65	14.20	14.41
2827	NYSE	HP	Wed, Aug 13, 2003	14.41	14.60	14.30	14.49
2826	NYSE	HP	Tue, Aug 12, 2003	14.22	14.47	14.18	14.44
2825	NYSE	HP	Mon, Aug 11, 2003	14.01	14.25	14.01	14.22
2824	NYSE	HP	Fri, Aug 8, 2003	14.08	14.09	13.86	14.01
2823	NYSE	HP	Thu, Aug 7, 2003	13.58	14.07	13.46	14.03
2822	NYSE	HP	Wed, Aug 6, 2003	13.28	13.56	13.19	13.55
2821	NYSE	HP	Tue, Aug 5, 2003	13.28	13.40	13.09	13.27
2820	NYSE	HP	Mon, Aug 4, 2003	13.45	13.46	13.04	13.20
2819	NYSE	HP	Fri, Aug 1, 2003	13.43	13.50	13.20	13.46
2818	NYSE	HP	Thu, Jul 31, 2003	13.20	13.50	13.07	13.38
2817	NYSE	HP	Wed, Jul 30, 2003	13.18	13.18	12.98	13.08
2816	NYSE	HP	Tue, Jul 29, 2003	13.29	13.40	13.04	13.18
2815	NYSE	HP	Mon, Jul 28, 2003	13.10	13.29	12.86	13.29
2814	NYSE	HP	Fri, Jul 25, 2003	12.90	13.10	12.85	13.10
2813	NYSE	HP	Thu, Jul 24, 2003	13.28	13.44	12.98	13.00
2812	NYSE	HP	Wed, Jul 23, 2003	13.30	13.58	12.98	13.18
2811	NYSE	HP	Tue, Jul 22, 2003	13.77	13.89	13.25	13.29
2810	NYSE	HP	Mon, Jul 21, 2003	13.73	13.89	13.60	13.77
2809	NYSE	HP	Fri, Jul 18, 2003	13.18	13.80	13.11	13.73
2808	NYSE	HP	Thu, Jul 17, 2003	12.99	13.32	12.92	13.24
2807	NYSE	HP	Wed, Jul 16, 2003	13.32	13.42	12.93	12.99
2806	NYSE	HP	Tue, Jul 15, 2003	13.46	13.48	13.15	13.31
2805	NYSE	HP	Mon, Jul 14, 2003	13.98	13.98	13.45	13.45
2804	NYSE	HP	Fri, Jul 11, 2003	13.89	14.00	13.73	13.85
2803	NYSE	HP	Thu, Jul 10, 2003	14.38	14.40	13.74	13.88
2802	NYSE	HP	Wed, Jul 9, 2003	14.10	14.50	14.06	14.35
2801	NYSE	HP	Tue, Jul 8, 2003	14.08	14.13	13.77	14.05
2800	NYSE	HP	Mon, Jul 7, 2003	14.56	14.60	14.04	14.08
2799	NYSE	HP	Thu, Jul 3, 2003	14.63	14.70	14.40	14.55
2798	NYSE	HP	Wed, Jul 2, 2003	14.43	14.60	14.17	14.60
2797	NYSE	HP	Tue, Jul 1, 2003	14.61	14.61	14.24	14.43
2796	NYSE	HP	Mon, Jun 30, 2003	14.93	14.95	14.55	14.60
2795	NYSE	HP	Fri, Jun 27, 2003	14.80	15.10	14.80	14.84
2794	NYSE	HP	Thu, Jun 26, 2003	15.20	15.34	14.77	14.82
2793	NYSE	HP	Wed, Jun 25, 2003	14.90	15.38	14.90	15.25
2792	NYSE	HP	Tue, Jun 24, 2003	14.77	15.01	14.77	14.88
2791	NYSE	HP	Mon, Jun 23, 2003	14.98	15.11	14.70	14.77
2790	NYSE	HP	Fri, Jun 20, 2003	15.34	15.43	14.97	15.00
2789	NYSE	HP	Thu, Jun 19, 2003	14.89	15.42	14.81	15.21
2788	NYSE	HP	Wed, Jun 18, 2003	15.03	15.22	14.81	14.88
2787	NYSE	HP	Tue, Jun 17, 2003	15.18	15.28	15.03	15.13
2786	NYSE	HP	Mon, Jun 16, 2003	15.48	15.50	14.80	15.13
2785	NYSE	HP	Fri, Jun 13, 2003	15.65	15.76	15.30	15.45
2784	NYSE	HP	Thu, Jun 12, 2003	16.17	16.40	15.52	15.76
2783	NYSE	HP	Wed, Jun 11, 2003	15.18	16.19	15.01	16.17
2782	NYSE	HP	Tue, Jun 10, 2003	15.00	15.16	14.90	15.05
2781	NYSE	HP	Mon, Jun 9, 2003	14.78	14.98	14.63	14.97
2780	NYSE	HP	Fri, Jun 6, 2003	15.28	15.34	14.80	14.88
2779	NYSE	HP	Thu, Jun 5, 2003	14.94	15.21	14.88	15.20
2778	NYSE	HP	Wed, Jun 4, 2003	15.10	15.30	15.03	15.07
2777	NYSE	HP	Tue, Jun 3, 2003	15.12	15.15	14.93	15.10
2776	NYSE	HP	Mon, Jun 2, 2003	15.44	15.53	15.22	15.26
2775	NYSE	HP	Fri, May 30, 2003	14.95	15.46	14.94	15.44
2774	NYSE	HP	Thu, May 29, 2003	15.08	15.08	14.86	14.90
2773	NYSE	HP	Wed, May 28, 2003	15.42	15.42	14.87	15.05
2772	NYSE	HP	Tue, May 27, 2003	15.04	15.45	14.99	15.42
2771	NYSE	HP	Fri, May 23, 2003	15.15	15.16	14.92	15.04
2770	NYSE	HP	Thu, May 22, 2003	15.18	15.30	15.05	15.07
2769	NYSE	HP	Wed, May 21, 2003	14.55	15.25	14.47	15.18
2768	NYSE	HP	Tue, May 20, 2003	14.76	14.80	14.40	14.55
2767	NYSE	HP	Mon, May 19, 2003	14.93	15.03	14.72	14.75
2766	NYSE	HP	Fri, May 16, 2003	14.95	15.07	14.77	15.02
2765	NYSE	HP	Thu, May 15, 2003	14.93	14.95	14.75	14.92
2764	NYSE	HP	Wed, May 14, 2003	14.73	14.87	14.52	14.87
2763	NYSE	HP	Tue, May 13, 2003	14.38	14.75	14.30	14.70
2762	NYSE	HP	Mon, May 12, 2003	14.30	14.58	14.25	14.38
2761	NYSE	HP	Fri, May 9, 2003	14.03	14.30	13.87	14.30
2760	NYSE	HP	Thu, May 8, 2003	13.77	14.10	13.65	13.97
2759	NYSE	HP	Wed, May 7, 2003	13.10	13.81	12.85	13.75
2758	NYSE	HP	Tue, May 6, 2003	13.06	13.20	13.06	13.10
2757	NYSE	HP	Mon, May 5, 2003	13.28	13.40	13.08	13.19
2756	NYSE	HP	Fri, May 2, 2003	12.88	13.33	12.88	13.23
2755	NYSE	HP	Thu, May 1, 2003	12.83	13.02	12.72	12.88
2754	NYSE	HP	Wed, Apr 30, 2003	12.47	12.89	12.46	12.87
2753	NYSE	HP	Tue, Apr 29, 2003	12.67	12.72	12.36	12.47
2752	NYSE	HP	Mon, Apr 28, 2003	12.91	13.13	12.54	12.67
2751	NYSE	HP	Fri, Apr 25, 2003	13.09	13.09	12.73	12.90
2750	NYSE	HP	Thu, Apr 24, 2003	13.15	13.35	13.09	13.09
2749	NYSE	HP	Wed, Apr 23, 2003	13.13	13.50	13.13	13.27
2748	NYSE	HP	Tue, Apr 22, 2003	12.93	13.19	12.84	13.06
2747	NYSE	HP	Mon, Apr 21, 2003	12.93	13.12	12.84	12.93
2746	NYSE	HP	Thu, Apr 17, 2003	12.70	12.97	12.62	12.88
2745	NYSE	HP	Wed, Apr 16, 2003	12.96	13.03	12.73	12.74
2744	NYSE	HP	Tue, Apr 15, 2003	13.13	13.17	12.75	12.91
2743	NYSE	HP	Mon, Apr 14, 2003	13.16	13.25	13.08	13.13
2742	NYSE	HP	Fri, Apr 11, 2003	13.04	13.23	12.87	13.16
2741	NYSE	HP	Thu, Apr 10, 2003	12.67	13.08	12.67	13.04
2740	NYSE	HP	Wed, Apr 9, 2003	12.52	12.65	12.52	12.63
2739	NYSE	HP	Tue, Apr 8, 2003	12.63	12.72	12.43	12.52
2738	NYSE	HP	Mon, Apr 7, 2003	13.00	13.07	12.69	12.70
2737	NYSE	HP	Fri, Apr 4, 2003	12.87	12.95	12.77	12.88
2736	NYSE	HP	Thu, Apr 3, 2003	12.98	13.03	12.75	12.82
2735	NYSE	HP	Wed, Apr 2, 2003	12.87	13.01	12.65	12.95
2734	NYSE	HP	Tue, Apr 1, 2003	12.77	12.80	12.56	12.75
2733	NYSE	HP	Mon, Mar 31, 2003	13.13	13.15	12.75	12.81
2732	NYSE	HP	Fri, Mar 28, 2003	12.90	13.22	12.90	13.22
2731	NYSE	HP	Thu, Mar 27, 2003	12.78	13.02	12.69	12.93
2730	NYSE	HP	Wed, Mar 26, 2003	12.87	12.94	12.65	12.72
2729	NYSE	HP	Tue, Mar 25, 2003	12.68	13.00	12.68	12.89
2728	NYSE	HP	Mon, Mar 24, 2003	12.88	13.18	12.63	12.68
2727	NYSE	HP	Fri, Mar 21, 2003	13.45	13.49	12.89	13.00
2726	NYSE	HP	Thu, Mar 20, 2003	12.85	13.34	12.85	13.21
2725	NYSE	HP	Wed, Mar 19, 2003	13.23	13.38	12.93	12.97
2724	NYSE	HP	Tue, Mar 18, 2003	12.63	13.25	12.35	13.16
2723	NYSE	HP	Mon, Mar 17, 2003	12.55	12.85	12.55	12.63
2722	NYSE	HP	Fri, Mar 14, 2003	12.63	12.74	12.51	12.65
2721	NYSE	HP	Thu, Mar 13, 2003	12.77	12.95	12.51	12.70
2720	NYSE	HP	Wed, Mar 12, 2003	12.91	12.92	12.61	12.70
2719	NYSE	HP	Tue, Mar 11, 2003	13.26	13.51	12.96	12.96
2718	NYSE	HP	Mon, Mar 10, 2003	13.50	13.67	13.34	13.39
2717	NYSE	HP	Fri, Mar 7, 2003	13.55	13.73	13.37	13.54
2716	NYSE	HP	Thu, Mar 6, 2003	13.30	13.68	13.30	13.64
2715	NYSE	HP	Wed, Mar 5, 2003	13.53	13.70	13.38	13.43
2714	NYSE	HP	Tue, Mar 4, 2003	13.59	13.73	13.47	13.54
2713	NYSE	HP	Mon, Mar 3, 2003	13.71	13.82	13.50	13.61
2712	NYSE	HP	Fri, Feb 28, 2003	13.48	13.88	13.42	13.75
2711	NYSE	HP	Thu, Feb 27, 2003	13.98	14.02	13.30	13.44
2710	NYSE	HP	Wed, Feb 26, 2003	13.64	14.06	13.61	13.97
2709	NYSE	HP	Tue, Feb 25, 2003	13.90	14.20	13.55	13.70
2708	NYSE	HP	Mon, Feb 24, 2003	13.40	13.85	13.36	13.81
2707	NYSE	HP	Fri, Feb 21, 2003	12.93	13.60	12.93	13.52
2706	NYSE	HP	Thu, Feb 20, 2003	12.83	13.04	12.67	12.98
2705	NYSE	HP	Wed, Feb 19, 2003	12.90	12.93	12.64	12.84
2704	NYSE	HP	Tue, Feb 18, 2003	12.33	13.03	12.19	12.95
2703	NYSE	HP	Fri, Feb 14, 2003	12.20	12.32	11.98	12.23
2702	NYSE	HP	Thu, Feb 13, 2003	12.60	12.64	11.89	12.11
2701	NYSE	HP	Wed, Feb 12, 2003	12.83	12.90	12.50	12.60
2700	NYSE	HP	Tue, Feb 11, 2003	12.95	12.98	12.70	12.87
2699	NYSE	HP	Mon, Feb 10, 2003	12.48	12.92	12.44	12.90
2698	NYSE	HP	Fri, Feb 7, 2003	12.60	12.68	12.43	12.52
2697	NYSE	HP	Thu, Feb 6, 2003	12.48	12.69	12.35	12.52
2696	NYSE	HP	Wed, Feb 5, 2003	12.75	12.93	12.50	12.54
2695	NYSE	HP	Tue, Feb 4, 2003	12.52	12.85	12.35	12.82
2694	NYSE	HP	Mon, Feb 3, 2003	12.50	12.73	12.25	12.54
2693	NYSE	HP	Fri, Jan 31, 2003	12.18	12.59	12.13	12.50
2692	NYSE	HP	Thu, Jan 30, 2003	12.13	12.40	12.13	12.21
2691	NYSE	HP	Wed, Jan 29, 2003	11.81	12.10	11.68	12.00
2690	NYSE	HP	Tue, Jan 28, 2003	11.84	12.25	11.78	11.81
2689	NYSE	HP	Mon, Jan 27, 2003	12.28	12.28	11.73	11.79
2688	NYSE	HP	Fri, Jan 24, 2003	12.40	12.41	11.92	12.28
2687	NYSE	HP	Thu, Jan 23, 2003	12.10	12.56	11.89	12.40
2686	NYSE	HP	Wed, Jan 22, 2003	12.79	12.79	11.30	12.10
2685	NYSE	HP	Tue, Jan 21, 2003	13.12	13.12	12.58	12.78
2684	NYSE	HP	Fri, Jan 17, 2003	13.42	13.75	13.00	13.11
2683	NYSE	HP	Thu, Jan 16, 2003	13.21	13.54	13.21	13.42
2682	NYSE	HP	Wed, Jan 15, 2003	12.72	13.28	12.67	13.21
2681	NYSE	HP	Tue, Jan 14, 2003	12.73	12.85	12.50	12.68
2680	NYSE	HP	Mon, Jan 13, 2003	13.25	13.25	12.65	12.71
2679	NYSE	HP	Fri, Jan 10, 2003	13.20	13.35	13.05	13.21
2678	NYSE	HP	Thu, Jan 9, 2003	13.04	13.27	13.01	13.19
2677	NYSE	HP	Wed, Jan 8, 2003	13.25	13.30	12.75	12.99
2676	NYSE	HP	Tue, Jan 7, 2003	13.51	14.13	13.05	13.25
2675	NYSE	HP	Mon, Jan 6, 2003	13.93	14.07	13.50	13.64
2674	NYSE	HP	Fri, Jan 3, 2003	14.40	14.47	13.99	14.11
2673	NYSE	HP	Thu, Jan 2, 2003	13.96	14.36	13.77	14.33
2672	NYSE	HP	Tue, Dec 31, 2002	13.78	13.98	13.49	13.96
2671	NYSE	HP	Mon, Dec 30, 2002	14.14	14.23	13.46	13.78
2670	NYSE	HP	Fri, Dec 27, 2002	14.50	14.67	14.00	14.14
2669	NYSE	HP	Thu, Dec 26, 2002	14.78	14.90	14.45	14.53
2668	NYSE	HP	Tue, Dec 24, 2002	14.85	14.86	14.66	14.79
2667	NYSE	HP	Mon, Dec 23, 2002	14.82	14.83	14.55	14.82
2666	NYSE	HP	Fri, Dec 20, 2002	14.45	14.85	14.27	14.85
2665	NYSE	HP	Thu, Dec 19, 2002	14.38	14.69	14.35	14.39
2664	NYSE	HP	Wed, Dec 18, 2002	14.57	14.75	14.29	14.40
2663	NYSE	HP	Tue, Dec 17, 2002	14.93	14.96	14.52	14.57
2662	NYSE	HP	Mon, Dec 16, 2002	15.00	15.12	14.86	14.98
2661	NYSE	HP	Fri, Dec 13, 2002	14.91	15.08	14.64	14.67
2660	NYSE	HP	Thu, Dec 12, 2002	14.00	15.08	13.98	14.91
2659	NYSE	HP	Wed, Dec 11, 2002	14.06	14.06	13.82	13.99
2658	NYSE	HP	Tue, Dec 10, 2002	13.95	14.11	13.74	14.05
2657	NYSE	HP	Mon, Dec 9, 2002	14.18	14.45	13.90	13.91
2656	NYSE	HP	Fri, Dec 6, 2002	13.70	14.37	13.70	14.16
2655	NYSE	HP	Thu, Dec 5, 2002	13.93	14.00	13.65	13.76
2654	NYSE	HP	Wed, Dec 4, 2002	14.03	14.06	13.68	13.86
2653	NYSE	HP	Tue, Dec 3, 2002	14.45	14.62	14.27	14.33
2652	NYSE	HP	Mon, Dec 2, 2002	13.90	14.45	13.85	14.45
2651	NYSE	HP	Fri, Nov 29, 2002	13.65	13.87	13.65	13.66
2650	NYSE	HP	Wed, Nov 27, 2002	13.44	13.61	13.30	13.58
2649	NYSE	HP	Tue, Nov 26, 2002	13.65	13.68	13.29	13.32
2648	NYSE	HP	Mon, Nov 25, 2002	13.55	13.73	13.45	13.64
2647	NYSE	HP	Fri, Nov 22, 2002	13.85	13.90	13.43	13.60
2646	NYSE	HP	Thu, Nov 21, 2002	13.45	13.85	13.39	13.80
2645	NYSE	HP	Wed, Nov 20, 2002	12.95	13.33	12.90	13.33
2644	NYSE	HP	Tue, Nov 19, 2002	13.07	13.28	12.89	12.95
2643	NYSE	HP	Mon, Nov 18, 2002	12.98	13.08	12.60	13.06
2642	NYSE	HP	Fri, Nov 15, 2002	12.98	13.02	12.79	12.90
2641	NYSE	HP	Thu, Nov 14, 2002	12.58	13.05	12.50	12.98
2640	NYSE	HP	Wed, Nov 13, 2002	13.10	13.41	12.25	12.51
2639	NYSE	HP	Tue, Nov 12, 2002	14.00	14.11	13.45	13.51
2638	NYSE	HP	Mon, Nov 11, 2002	14.13	14.29	13.80	13.90
2637	NYSE	HP	Fri, Nov 8, 2002	14.20	14.26	13.95	14.11
2636	NYSE	HP	Thu, Nov 7, 2002	14.67	14.74	14.06	14.16
2635	NYSE	HP	Wed, Nov 6, 2002	14.45	14.67	14.06	14.67
2634	NYSE	HP	Tue, Nov 5, 2002	14.08	14.37	13.91	14.32
2633	NYSE	HP	Mon, Nov 4, 2002	14.92	14.97	14.00	14.20
2632	NYSE	HP	Fri, Nov 1, 2002	14.25	14.92	14.18	14.92
2631	NYSE	HP	Thu, Oct 31, 2002	14.32	14.50	13.98	14.16
2630	NYSE	HP	Wed, Oct 30, 2002	13.44	14.22	13.44	14.22
2629	NYSE	HP	Tue, Oct 29, 2002	13.74	13.74	13.24	13.43
2628	NYSE	HP	Mon, Oct 28, 2002	13.43	13.88	13.28	13.64
2627	NYSE	HP	Fri, Oct 25, 2002	14.18	14.18	13.40	13.43
2626	NYSE	HP	Thu, Oct 24, 2002	14.80	14.93	14.25	14.27
2625	NYSE	HP	Wed, Oct 23, 2002	14.12	14.72	14.12	14.72
2624	NYSE	HP	Tue, Oct 22, 2002	14.38	14.45	14.11	14.24
2623	NYSE	HP	Mon, Oct 21, 2002	14.29	14.47	14.00	14.47
2622	NYSE	HP	Fri, Oct 18, 2002	14.03	14.46	13.88	14.33
2621	NYSE	HP	Thu, Oct 17, 2002	13.55	14.04	13.55	14.03
2620	NYSE	HP	Wed, Oct 16, 2002	13.78	13.95	13.30	13.36
2619	NYSE	HP	Tue, Oct 15, 2002	13.75	13.78	13.51	13.78
2618	NYSE	HP	Mon, Oct 14, 2002	12.45	13.15	12.45	13.15
2617	NYSE	HP	Fri, Oct 11, 2002	12.83	12.84	12.40	12.45
2616	NYSE	HP	Thu, Oct 10, 2002	12.04	12.53	11.73	12.53
2615	NYSE	HP	Wed, Oct 9, 2002	12.30	12.76	12.06	12.15
2614	NYSE	HP	Tue, Oct 8, 2002	12.40	12.65	12.00	12.55
2613	NYSE	HP	Mon, Oct 7, 2002	13.05	13.17	12.30	12.40
2612	NYSE	HP	Fri, Oct 4, 2002	13.43	13.52	12.87	12.94
2611	NYSE	HP	Thu, Oct 3, 2002	13.24	13.68	13.08	13.31
2610	NYSE	HP	Wed, Oct 2, 2002	13.03	13.75	12.76	13.12
2609	NYSE	HP	Tue, Oct 1, 2002	12.53	13.06	12.36	13.03
2608	NYSE	HP	Mon, Sep 30, 2002	17.01	17.31	16.71	17.12
2607	NYSE	HP	Fri, Sep 27, 2002	16.98	17.50	16.82	17.12
2606	NYSE	HP	Thu, Sep 26, 2002	16.22	17.09	16.20	16.98
2605	NYSE	HP	Wed, Sep 25, 2002	16.00	16.32	15.90	16.10
2604	NYSE	HP	Tue, Sep 24, 2002	16.12	16.27	15.87	15.89
2603	NYSE	HP	Mon, Sep 23, 2002	16.25	16.63	15.90	16.12
2602	NYSE	HP	Fri, Sep 20, 2002	16.69	17.03	16.16	16.20
2601	NYSE	HP	Thu, Sep 19, 2002	17.02	17.26	16.56	16.56
2600	NYSE	HP	Wed, Sep 18, 2002	16.85	17.33	16.79	17.02
2599	NYSE	HP	Tue, Sep 17, 2002	17.25	17.30	16.83	16.90
2598	NYSE	HP	Mon, Sep 16, 2002	17.21	17.69	17.05	17.55
2597	NYSE	HP	Fri, Sep 13, 2002	16.83	17.36	16.63	17.16
2596	NYSE	HP	Thu, Sep 12, 2002	17.41	17.43	16.85	16.87
2595	NYSE	HP	Wed, Sep 11, 2002	17.70	17.70	17.40	17.41
2594	NYSE	HP	Tue, Sep 10, 2002	17.05	17.39	16.95	17.36
2593	NYSE	HP	Mon, Sep 9, 2002	16.85	17.09	16.60	16.94
2592	NYSE	HP	Fri, Sep 6, 2002	16.77	17.00	16.55	16.81
2591	NYSE	HP	Thu, Sep 5, 2002	17.12	17.12	16.03	16.47
2590	NYSE	HP	Wed, Sep 4, 2002	17.05	17.47	16.61	17.25
2589	NYSE	HP	Tue, Sep 3, 2002	17.88	17.96	17.17	17.18
2588	NYSE	HP	Fri, Aug 30, 2002	17.85	18.42	17.83	18.23
2587	NYSE	HP	Thu, Aug 29, 2002	18.00	18.23	17.53	17.84
2586	NYSE	HP	Wed, Aug 28, 2002	18.28	18.40	17.91	18.05
2585	NYSE	HP	Tue, Aug 27, 2002	19.13	19.18	18.17	18.31
2584	NYSE	HP	Mon, Aug 26, 2002	18.55	18.97	18.34	18.85
2583	NYSE	HP	Fri, Aug 23, 2002	18.86	18.98	18.45	18.54
2582	NYSE	HP	Thu, Aug 22, 2002	18.28	19.03	18.15	18.91
2581	NYSE	HP	Wed, Aug 21, 2002	18.15	18.31	17.79	18.27
2580	NYSE	HP	Tue, Aug 20, 2002	18.73	18.73	17.88	18.18
2579	NYSE	HP	Mon, Aug 19, 2002	18.60	18.90	18.05	18.73
2578	NYSE	HP	Fri, Aug 16, 2002	18.58	18.60	18.18	18.53
2577	NYSE	HP	Thu, Aug 15, 2002	17.98	18.86	17.91	18.84
2576	NYSE	HP	Wed, Aug 14, 2002	17.75	17.98	17.26	17.98
2575	NYSE	HP	Tue, Aug 13, 2002	17.67	17.89	17.43	17.48
2574	NYSE	HP	Mon, Aug 12, 2002	17.32	17.97	16.85	17.83
2573	NYSE	HP	Fri, Aug 9, 2002	16.35	17.33	16.15	17.32
2572	NYSE	HP	Thu, Aug 8, 2002	15.37	16.48	15.37	16.46
2571	NYSE	HP	Wed, Aug 7, 2002	15.55	15.60	15.00	15.50
2570	NYSE	HP	Tue, Aug 6, 2002	15.12	15.73	15.12	15.55
2569	NYSE	HP	Mon, Aug 5, 2002	15.21	15.60	14.91	14.92
2568	NYSE	HP	Fri, Aug 2, 2002	16.13	16.15	15.31	15.33
2567	NYSE	HP	Thu, Aug 1, 2002	16.49	16.75	15.90	16.01
2566	NYSE	HP	Wed, Jul 31, 2002	16.60	16.60	16.12	16.59
2565	NYSE	HP	Tue, Jul 30, 2002	16.73	16.88	16.37	16.57
2564	NYSE	HP	Mon, Jul 29, 2002	15.83	16.77	15.83	16.77
2563	NYSE	HP	Fri, Jul 26, 2002	15.76	15.91	15.25	15.62
2562	NYSE	HP	Thu, Jul 25, 2002	15.64	16.20	15.40	15.76
2561	NYSE	HP	Wed, Jul 24, 2002	14.83	15.64	14.45	15.64
2560	NYSE	HP	Tue, Jul 23, 2002	15.45	15.73	14.85	14.95
2559	NYSE	HP	Mon, Jul 22, 2002	15.88	16.25	15.26	15.45
2558	NYSE	HP	Fri, Jul 19, 2002	16.43	16.43	16.09	16.16
2557	NYSE	HP	Thu, Jul 18, 2002	16.44	16.95	16.39	16.66
2556	NYSE	HP	Wed, Jul 17, 2002	16.65	17.00	16.04	16.36
2555	NYSE	HP	Tue, Jul 16, 2002	15.95	16.53	15.64	16.50
2554	NYSE	HP	Mon, Jul 15, 2002	16.13	16.37	15.28	15.95
2553	NYSE	HP	Fri, Jul 12, 2002	16.60	16.94	15.94	16.16
2552	NYSE	HP	Thu, Jul 11, 2002	16.98	16.98	16.13	16.50
2551	NYSE	HP	Wed, Jul 10, 2002	17.68	17.73	17.08	17.09
2550	NYSE	HP	Tue, Jul 9, 2002	16.93	17.31	16.73	17.20
2549	NYSE	HP	Mon, Jul 8, 2002	17.80	18.10	16.78	16.98
2548	NYSE	HP	Fri, Jul 5, 2002	17.37	17.92	17.37	17.88
2547	NYSE	HP	Wed, Jul 3, 2002	17.10	17.38	16.67	17.32
2546	NYSE	HP	Tue, Jul 2, 2002	17.38	17.64	16.75	17.13
2545	NYSE	HP	Mon, Jul 1, 2002	17.74	18.03	17.41	17.43
2544	NYSE	HP	Fri, Jun 28, 2002	17.65	18.21	17.65	17.86
2543	NYSE	HP	Thu, Jun 27, 2002	18.07	18.29	17.67	17.77
2542	NYSE	HP	Wed, Jun 26, 2002	17.83	18.02	17.58	17.95
2541	NYSE	HP	Tue, Jun 25, 2002	18.18	18.48	17.95	17.95
2540	NYSE	HP	Mon, Jun 24, 2002	18.05	18.10	17.70	18.08
2539	NYSE	HP	Fri, Jun 21, 2002	17.83	18.15	17.36	17.75
2538	NYSE	HP	Thu, Jun 20, 2002	18.18	18.53	17.94	17.98
2537	NYSE	HP	Wed, Jun 19, 2002	18.15	18.53	17.96	17.96
2536	NYSE	HP	Tue, Jun 18, 2002	18.40	18.59	18.27	18.27
2535	NYSE	HP	Mon, Jun 17, 2002	18.00	18.51	17.95	18.39
2534	NYSE	HP	Fri, Jun 14, 2002	17.70	17.85	17.31	17.63
2533	NYSE	HP	Thu, Jun 13, 2002	17.39	18.35	17.30	17.75
2532	NYSE	HP	Wed, Jun 12, 2002	17.08	17.41	16.85	17.39
2531	NYSE	HP	Tue, Jun 11, 2002	17.65	17.73	17.03	17.08
2530	NYSE	HP	Mon, Jun 10, 2002	18.28	18.40	17.75	17.77
2529	NYSE	HP	Fri, Jun 7, 2002	17.75	18.30	17.55	18.10
2528	NYSE	HP	Thu, Jun 6, 2002	17.70	18.13	17.40	17.82
2527	NYSE	HP	Wed, Jun 5, 2002	17.85	17.90	17.25	17.45
2526	NYSE	HP	Tue, Jun 4, 2002	18.25	18.57	17.83	18.07
2525	NYSE	HP	Mon, Jun 3, 2002	19.05	19.05	18.18	18.19
2524	NYSE	HP	Fri, May 31, 2002	18.73	19.28	18.58	19.10
2523	NYSE	HP	Thu, May 30, 2002	18.80	19.03	18.40	18.49
2522	NYSE	HP	Wed, May 29, 2002	19.23	19.23	18.79	19.14
2521	NYSE	HP	Tue, May 28, 2002	19.46	19.65	19.25	19.25
2520	NYSE	HP	Fri, May 24, 2002	19.48	19.63	19.14	19.46
2519	NYSE	HP	Thu, May 23, 2002	19.63	19.68	19.28	19.49
2518	NYSE	HP	Wed, May 22, 2002	19.32	19.68	19.28	19.55
2517	NYSE	HP	Tue, May 21, 2002	19.66	19.75	19.31	19.31
2516	NYSE	HP	Mon, May 20, 2002	19.70	20.00	19.55	19.68
2515	NYSE	HP	Fri, May 17, 2002	20.15	20.15	19.60	19.75
2514	NYSE	HP	Thu, May 16, 2002	20.43	20.68	20.43	20.52
2513	NYSE	HP	Wed, May 15, 2002	20.90	20.90	20.37	20.43
2512	NYSE	HP	Tue, May 14, 2002	21.33	21.55	20.88	21.09
2511	NYSE	HP	Mon, May 13, 2002	21.02	21.30	20.88	21.23
2510	NYSE	HP	Fri, May 10, 2002	20.58	21.17	20.54	21.11
2509	NYSE	HP	Thu, May 9, 2002	21.13	21.13	20.46	20.55
2508	NYSE	HP	Wed, May 8, 2002	20.85	21.00	20.73	21.00
2507	NYSE	HP	Tue, May 7, 2002	20.24	20.40	19.89	20.20
2506	NYSE	HP	Mon, May 6, 2002	21.00	21.05	20.34	20.36
2505	NYSE	HP	Fri, May 3, 2002	21.41	21.62	20.96	21.31
2504	NYSE	HP	Thu, May 2, 2002	21.33	21.46	20.83	21.41
2503	NYSE	HP	Wed, May 1, 2002	20.26	21.55	20.26	21.46
2502	NYSE	HP	Tue, Apr 30, 2002	20.70	20.93	20.47	20.61
2501	NYSE	HP	Mon, Apr 29, 2002	20.98	20.99	20.58	20.71
2500	NYSE	HP	Fri, Apr 26, 2002	20.97	21.00	20.83	20.98
2499	NYSE	HP	Thu, Apr 25, 2002	20.38	20.97	20.34	20.97
2498	NYSE	HP	Wed, Apr 24, 2002	20.38	20.67	20.25	20.38
2497	NYSE	HP	Tue, Apr 23, 2002	20.30	20.75	20.30	20.73
2496	NYSE	HP	Mon, Apr 22, 2002	20.45	20.60	20.26	20.38
2495	NYSE	HP	Fri, Apr 19, 2002	20.35	20.55	20.12	20.50
2494	NYSE	HP	Thu, Apr 18, 2002	20.19	20.60	20.03	20.47
2493	NYSE	HP	Wed, Apr 17, 2002	19.80	20.22	19.80	20.19
2492	NYSE	HP	Tue, Apr 16, 2002	19.28	19.75	19.18	19.64
2491	NYSE	HP	Mon, Apr 15, 2002	18.83	19.35	18.78	19.27
2490	NYSE	HP	Fri, Apr 12, 2002	19.00	19.05	18.31	18.48
2489	NYSE	HP	Thu, Apr 11, 2002	19.23	19.58	19.13	19.37
2488	NYSE	HP	Wed, Apr 10, 2002	19.01	19.43	18.92	19.32
2487	NYSE	HP	Tue, Apr 9, 2002	19.75	19.75	18.86	19.13
2486	NYSE	HP	Mon, Apr 8, 2002	19.33	19.83	19.30	19.63
2485	NYSE	HP	Fri, Apr 5, 2002	19.68	19.88	19.12	19.13
2484	NYSE	HP	Thu, Apr 4, 2002	19.90	20.30	19.27	19.71
2483	NYSE	HP	Wed, Apr 3, 2002	20.56	20.56	19.78	19.93
2482	NYSE	HP	Tue, Apr 2, 2002	20.50	20.94	20.45	20.69
2481	NYSE	HP	Mon, Apr 1, 2002	20.08	20.58	19.95	20.58
2480	NYSE	HP	Thu, Mar 28, 2002	19.83	20.09	19.68	20.05
2479	NYSE	HP	Wed, Mar 27, 2002	19.25	19.99	19.25	19.93
2478	NYSE	HP	Tue, Mar 26, 2002	19.02	19.25	18.62	19.17
2477	NYSE	HP	Mon, Mar 25, 2002	18.95	19.20	18.88	19.00
2476	NYSE	HP	Fri, Mar 22, 2002	19.75	19.76	19.25	19.26
2475	NYSE	HP	Thu, Mar 21, 2002	20.13	20.37	19.90	20.14
2474	NYSE	HP	Wed, Mar 20, 2002	20.55	20.60	20.03	20.20
2473	NYSE	HP	Tue, Mar 19, 2002	19.95	20.66	19.80	20.66
2472	NYSE	HP	Mon, Mar 18, 2002	19.45	20.00	19.28	19.95
2471	NYSE	HP	Fri, Mar 15, 2002	19.12	19.55	19.12	19.47
2470	NYSE	HP	Thu, Mar 14, 2002	19.25	19.26	18.90	19.08
2469	NYSE	HP	Wed, Mar 13, 2002	19.30	19.55	19.18	19.33
2468	NYSE	HP	Tue, Mar 12, 2002	18.30	19.24	18.30	19.20
2467	NYSE	HP	Mon, Mar 11, 2002	18.60	18.87	18.45	18.75
2466	NYSE	HP	Fri, Mar 8, 2002	18.66	18.66	18.14	18.28
2465	NYSE	HP	Thu, Mar 7, 2002	18.50	19.00	18.40	18.65
2464	NYSE	HP	Wed, Mar 6, 2002	18.28	18.35	17.69	18.35
2463	NYSE	HP	Tue, Mar 5, 2002	18.25	18.42	18.19	18.30
2462	NYSE	HP	Mon, Mar 4, 2002	17.43	18.50	17.43	18.37
2461	NYSE	HP	Fri, Mar 1, 2002	17.00	17.50	16.91	17.50
2460	NYSE	HP	Thu, Feb 28, 2002	16.68	16.87	16.63	16.87
2459	NYSE	HP	Wed, Feb 27, 2002	16.75	16.90	16.43	16.66
2458	NYSE	HP	Tue, Feb 26, 2002	16.95	16.95	16.50	16.67
2457	NYSE	HP	Mon, Feb 25, 2002	16.63	17.16	16.53	16.87
2456	NYSE	HP	Fri, Feb 22, 2002	15.68	16.42	15.61	16.31
2455	NYSE	HP	Thu, Feb 21, 2002	14.98	15.75	14.98	15.68
2454	NYSE	HP	Wed, Feb 20, 2002	15.00	15.12	14.85	14.98
2453	NYSE	HP	Tue, Feb 19, 2002	14.98	15.20	14.57	15.02
2452	NYSE	HP	Fri, Feb 15, 2002	15.05	15.09	14.86	15.03
2451	NYSE	HP	Thu, Feb 14, 2002	14.93	15.04	14.79	15.00
2450	NYSE	HP	Wed, Feb 13, 2002	14.50	14.78	14.41	14.62
2449	NYSE	HP	Tue, Feb 12, 2002	14.86	14.98	14.61	14.75
2448	NYSE	HP	Mon, Feb 11, 2002	14.54	14.98	14.40	14.96
2447	NYSE	HP	Fri, Feb 8, 2002	14.25	14.61	14.09	14.56
2446	NYSE	HP	Thu, Feb 7, 2002	14.65	14.65	14.08	14.17
2445	NYSE	HP	Wed, Feb 6, 2002	14.62	14.96	14.55	14.73
2444	NYSE	HP	Tue, Feb 5, 2002	14.68	14.73	14.33	14.62
2443	NYSE	HP	Mon, Feb 4, 2002	15.18	15.25	14.73	14.76
2442	NYSE	HP	Fri, Feb 1, 2002	15.28	15.65	15.03	15.18
2441	NYSE	HP	Thu, Jan 31, 2002	14.98	15.25	14.98	15.20
2440	NYSE	HP	Wed, Jan 30, 2002	14.64	15.00	14.45	14.96
2439	NYSE	HP	Tue, Jan 29, 2002	14.80	14.85	14.46	14.77
2438	NYSE	HP	Mon, Jan 28, 2002	15.08	15.08	14.68	14.80
2437	NYSE	HP	Fri, Jan 25, 2002	15.20	15.22	14.90	15.10
2436	NYSE	HP	Thu, Jan 24, 2002	14.57	15.38	14.53	15.20
2435	NYSE	HP	Wed, Jan 23, 2002	13.93	14.57	13.85	14.57
2434	NYSE	HP	Tue, Jan 22, 2002	14.34	14.43	13.98	14.03
2433	NYSE	HP	Fri, Jan 18, 2002	14.40	14.55	14.25	14.29
2432	NYSE	HP	Thu, Jan 17, 2002	14.27	14.41	14.08	14.23
2431	NYSE	HP	Wed, Jan 16, 2002	14.25	14.39	14.14	14.15
2430	NYSE	HP	Tue, Jan 15, 2002	14.41	14.72	14.41	14.59
2429	NYSE	HP	Mon, Jan 14, 2002	14.33	14.45	14.08	14.25
2428	NYSE	HP	Fri, Jan 11, 2002	15.25	15.25	14.59	14.59
2427	NYSE	HP	Thu, Jan 10, 2002	15.53	15.53	15.19	15.32
2426	NYSE	HP	Wed, Jan 9, 2002	15.63	15.64	15.23	15.58
2425	NYSE	HP	Tue, Jan 8, 2002	16.03	16.03	15.63	15.76
2424	NYSE	HP	Mon, Jan 7, 2002	16.20	16.30	15.90	16.11
2423	NYSE	HP	Fri, Jan 4, 2002	16.13	16.50	15.90	16.20
2422	NYSE	HP	Thu, Jan 3, 2002	16.00	16.33	15.88	16.02
2421	NYSE	HP	Wed, Jan 2, 2002	16.40	16.40	15.88	16.10
2420	NYSE	HP	Mon, Dec 31, 2001	16.60	17.03	16.60	16.69
2419	NYSE	HP	Fri, Dec 28, 2001	16.85	17.63	16.79	16.85
2418	NYSE	HP	Thu, Dec 27, 2001	16.58	16.58	16.28	16.57
2417	NYSE	HP	Wed, Dec 26, 2001	16.11	16.65	16.11	16.63
2416	NYSE	HP	Mon, Dec 24, 2001	15.85	16.21	15.85	16.05
2415	NYSE	HP	Fri, Dec 21, 2001	15.40	15.85	15.40	15.81
2414	NYSE	HP	Thu, Dec 20, 2001	15.48	15.73	15.35	15.40
2413	NYSE	HP	Wed, Dec 19, 2001	14.93	15.25	14.89	15.23
2412	NYSE	HP	Tue, Dec 18, 2001	14.89	15.05	14.81	14.81
2411	NYSE	HP	Mon, Dec 17, 2001	14.95	15.09	14.77	14.88
2410	NYSE	HP	Fri, Dec 14, 2001	14.64	15.10	14.49	15.05
2409	NYSE	HP	Thu, Dec 13, 2001	14.45	14.83	14.33	14.51
2408	NYSE	HP	Wed, Dec 12, 2001	14.45	14.54	14.21	14.48
2407	NYSE	HP	Tue, Dec 11, 2001	14.05	14.46	14.05	14.43
2406	NYSE	HP	Mon, Dec 10, 2001	14.12	14.26	14.00	14.02
2405	NYSE	HP	Fri, Dec 7, 2001	14.10	14.44	13.96	14.21
2404	NYSE	HP	Thu, Dec 6, 2001	14.88	14.88	14.35	14.39
2403	NYSE	HP	Wed, Dec 5, 2001	14.70	15.08	14.70	14.76
2402	NYSE	HP	Tue, Dec 4, 2001	14.19	14.45	13.89	14.44
2401	NYSE	HP	Mon, Dec 3, 2001	14.09	14.51	13.90	14.19
2400	NYSE	HP	Fri, Nov 30, 2001	14.10	14.29	13.83	14.09
2399	NYSE	HP	Thu, Nov 29, 2001	13.81	14.23	13.60	14.09
2398	NYSE	HP	Wed, Nov 28, 2001	13.88	14.25	13.75	13.81
2397	NYSE	HP	Tue, Nov 27, 2001	13.68	14.40	13.45	14.21
2396	NYSE	HP	Mon, Nov 26, 2001	13.98	13.98	13.51	13.63
2395	NYSE	HP	Fri, Nov 23, 2001	13.55	14.18	13.25	14.08
2394	NYSE	HP	Wed, Nov 21, 2001	13.90	14.05	13.43	13.61
2393	NYSE	HP	Tue, Nov 20, 2001	13.63	14.09	13.60	13.82
2392	NYSE	HP	Mon, Nov 19, 2001	12.70	13.24	12.38	13.12
2391	NYSE	HP	Fri, Nov 16, 2001	12.75	13.03	12.41	13.03
2390	NYSE	HP	Thu, Nov 15, 2001	13.90	13.90	12.44	12.57
2389	NYSE	HP	Wed, Nov 14, 2001	14.55	14.55	13.94	13.98
2388	NYSE	HP	Tue, Nov 13, 2001	15.10	15.25	14.50	14.78
2387	NYSE	HP	Mon, Nov 12, 2001	15.18	15.18	14.38	15.07
2386	NYSE	HP	Fri, Nov 9, 2001	14.91	15.13	14.68	15.13
2385	NYSE	HP	Thu, Nov 8, 2001	14.75	14.98	14.57	14.66
2384	NYSE	HP	Wed, Nov 7, 2001	14.44	14.82	14.29	14.67
2383	NYSE	HP	Tue, Nov 6, 2001	14.20	14.58	13.94	14.57
2382	NYSE	HP	Mon, Nov 5, 2001	14.77	15.01	14.15	14.43
2381	NYSE	HP	Fri, Nov 2, 2001	14.85	15.03	14.59	14.76
2380	NYSE	HP	Thu, Nov 1, 2001	15.17	15.47	14.80	15.19
2379	NYSE	HP	Wed, Oct 31, 2001	15.44	15.67	14.80	15.17
2378	NYSE	HP	Tue, Oct 30, 2001	15.70	15.72	15.17	15.34
2377	NYSE	HP	Mon, Oct 29, 2001	16.25	16.68	15.91	16.17
2376	NYSE	HP	Fri, Oct 26, 2001	15.20	16.30	15.20	16.15
2375	NYSE	HP	Thu, Oct 25, 2001	14.50	15.24	14.41	15.20
2374	NYSE	HP	Wed, Oct 24, 2001	14.07	14.50	13.70	14.42
2373	NYSE	HP	Tue, Oct 23, 2001	14.30	14.82	14.07	14.20
2372	NYSE	HP	Mon, Oct 22, 2001	14.11	14.49	13.78	14.31
2371	NYSE	HP	Fri, Oct 19, 2001	13.68	14.30	13.40	14.11
2370	NYSE	HP	Thu, Oct 18, 2001	14.23	14.23	13.54	13.71
2369	NYSE	HP	Wed, Oct 17, 2001	14.35	14.58	14.24	14.30
2368	NYSE	HP	Tue, Oct 16, 2001	13.43	14.21	13.42	14.05
2367	NYSE	HP	Mon, Oct 15, 2001	14.20	14.32	13.39	13.48
2366	NYSE	HP	Fri, Oct 12, 2001	14.07	14.55	13.75	14.22
2365	NYSE	HP	Thu, Oct 11, 2001	14.73	14.83	14.17	14.31
2364	NYSE	HP	Wed, Oct 10, 2001	14.33	14.79	14.33	14.73
2363	NYSE	HP	Tue, Oct 9, 2001	14.10	14.41	13.95	14.33
2362	NYSE	HP	Mon, Oct 8, 2001	13.88	14.13	13.53	13.84
2361	NYSE	HP	Fri, Oct 5, 2001	13.96	14.00	13.42	13.89
2360	NYSE	HP	Thu, Oct 4, 2001	13.30	14.00	13.20	13.86
2359	NYSE	HP	Wed, Oct 3, 2001	12.70	13.22	12.39	13.21
2358	NYSE	HP	Tue, Oct 2, 2001	12.73	13.00	12.60	12.94
2357	NYSE	HP	Mon, Oct 1, 2001	13.05	13.05	12.35	12.73
2356	NYSE	HP	Fri, Sep 28, 2001	12.60	13.23	12.57	13.05
2355	NYSE	HP	Thu, Sep 27, 2001	11.87	12.40	11.70	12.40
2354	NYSE	HP	Wed, Sep 26, 2001	12.21	12.25	11.79	11.87
2353	NYSE	HP	Tue, Sep 25, 2001	12.58	12.60	12.05	12.08
2352	NYSE	HP	Mon, Sep 24, 2001	12.88	12.88	12.35	12.45
2351	NYSE	HP	Fri, Sep 21, 2001	12.30	13.40	12.26	13.01
2350	NYSE	HP	Thu, Sep 20, 2001	13.12	13.12	12.75	12.75
2349	NYSE	HP	Wed, Sep 19, 2001	14.20	14.24	12.60	13.07
2348	NYSE	HP	Tue, Sep 18, 2001	15.18	15.23	14.15	14.15
2347	NYSE	HP	Mon, Sep 17, 2001	15.50	15.75	14.91	15.18
2346	NYSE	HP	Mon, Sep 10, 2001	15.20	15.38	15.12	15.31
2345	NYSE	HP	Fri, Sep 7, 2001	15.40	15.51	15.25	15.32
2344	NYSE	HP	Thu, Sep 6, 2001	14.65	15.78	14.50	15.67
2343	NYSE	HP	Wed, Sep 5, 2001	15.65	15.65	15.30	15.32
2342	NYSE	HP	Tue, Sep 4, 2001	15.35	15.88	15.35	15.78
2341	NYSE	HP	Fri, Aug 31, 2001	15.08	15.42	15.08	15.28
2340	NYSE	HP	Thu, Aug 30, 2001	15.65	15.75	15.05	15.13
2339	NYSE	HP	Wed, Aug 29, 2001	15.65	15.85	15.43	15.62
2338	NYSE	HP	Tue, Aug 28, 2001	16.03	16.03	15.57	15.58
2337	NYSE	HP	Mon, Aug 27, 2001	15.65	16.10	15.60	16.07
2336	NYSE	HP	Fri, Aug 24, 2001	15.80	15.98	15.54	15.55
2335	NYSE	HP	Thu, Aug 23, 2001	16.00	16.10	15.85	15.88
2334	NYSE	HP	Wed, Aug 22, 2001	16.50	16.63	15.91	16.00
2333	NYSE	HP	Tue, Aug 21, 2001	15.79	16.05	15.75	15.95
2332	NYSE	HP	Mon, Aug 20, 2001	15.79	15.92	15.58	15.80
2331	NYSE	HP	Fri, Aug 17, 2001	15.60	15.94	15.36	15.83
2330	NYSE	HP	Thu, Aug 16, 2001	15.94	16.03	15.34	15.59
2329	NYSE	HP	Wed, Aug 15, 2001	15.04	15.98	14.95	15.94
2328	NYSE	HP	Tue, Aug 14, 2001	14.68	14.91	14.64	14.89
2327	NYSE	HP	Mon, Aug 13, 2001	14.91	15.03	14.55	14.58
2326	NYSE	HP	Fri, Aug 10, 2001	14.40	15.05	14.40	14.83
2325	NYSE	HP	Thu, Aug 9, 2001	14.25	14.75	14.20	14.40
2324	NYSE	HP	Wed, Aug 8, 2001	15.03	15.10	14.19	14.23
2323	NYSE	HP	Tue, Aug 7, 2001	14.95	15.10	14.85	14.93
2322	NYSE	HP	Mon, Aug 6, 2001	15.01	15.40	14.87	14.87
2321	NYSE	HP	Fri, Aug 3, 2001	15.49	15.49	15.00	15.01
2320	NYSE	HP	Thu, Aug 2, 2001	15.35	15.52	15.00	15.36
2319	NYSE	HP	Wed, Aug 1, 2001	15.75	15.89	15.18	15.23
2318	NYSE	HP	Tue, Jul 31, 2001	16.02	16.33	15.38	15.58
2317	NYSE	HP	Mon, Jul 30, 2001	16.39	16.65	16.02	16.02
2316	NYSE	HP	Fri, Jul 27, 2001	16.08	16.50	15.64	16.39
2315	NYSE	HP	Thu, Jul 26, 2001	15.90	16.30	15.50	16.07
2314	NYSE	HP	Wed, Jul 25, 2001	15.01	15.92	14.96	15.92
2313	NYSE	HP	Tue, Jul 24, 2001	15.28	15.28	14.93	15.01
2312	NYSE	HP	Mon, Jul 23, 2001	15.25	15.39	14.91	15.29
2311	NYSE	HP	Fri, Jul 20, 2001	15.20	15.40	14.92	15.00
2310	NYSE	HP	Thu, Jul 19, 2001	14.57	15.15	14.51	14.95
2309	NYSE	HP	Wed, Jul 18, 2001	14.62	14.95	14.13	14.56
2308	NYSE	HP	Tue, Jul 17, 2001	14.28	14.83	14.28	14.62
2307	NYSE	HP	Mon, Jul 16, 2001	14.90	15.16	14.05	14.16
2306	NYSE	HP	Fri, Jul 13, 2001	14.60	15.37	14.44	14.90
2305	NYSE	HP	Thu, Jul 12, 2001	15.15	15.49	14.51	14.59
2304	NYSE	HP	Wed, Jul 11, 2001	15.10	15.23	14.50	15.20
2303	NYSE	HP	Tue, Jul 10, 2001	15.28	15.60	15.03	15.10
2302	NYSE	HP	Mon, Jul 9, 2001	15.83	15.83	15.07	15.12
2301	NYSE	HP	Fri, Jul 6, 2001	15.78	15.86	15.45	15.80
2300	NYSE	HP	Thu, Jul 5, 2001	15.48	15.98	15.48	15.73
2299	NYSE	HP	Tue, Jul 3, 2001	15.40	15.69	15.30	15.43
2298	NYSE	HP	Mon, Jul 2, 2001	15.48	16.05	15.03	15.32
2297	NYSE	HP	Fri, Jun 29, 2001	15.70	15.98	15.38	15.41
2296	NYSE	HP	Thu, Jun 28, 2001	16.15	16.17	15.35	15.45
2295	NYSE	HP	Wed, Jun 27, 2001	16.90	16.92	16.12	16.23
2294	NYSE	HP	Tue, Jun 26, 2001	16.55	17.25	16.51	17.05
2293	NYSE	HP	Mon, Jun 25, 2001	16.57	17.01	16.25	16.55
2292	NYSE	HP	Fri, Jun 22, 2001	16.65	16.96	16.03	16.57
2291	NYSE	HP	Thu, Jun 21, 2001	17.65	17.81	16.23	16.55
2290	NYSE	HP	Wed, Jun 20, 2001	17.83	18.14	17.38	17.55
2289	NYSE	HP	Tue, Jun 19, 2001	18.10	18.13	17.63	17.83
2288	NYSE	HP	Mon, Jun 18, 2001	18.51	18.51	17.81	17.81
2287	NYSE	HP	Fri, Jun 15, 2001	18.48	18.80	18.26	18.51
2286	NYSE	HP	Thu, Jun 14, 2001	18.78	18.83	18.39	18.46
2285	NYSE	HP	Wed, Jun 13, 2001	19.11	21.07	18.73	18.90
2284	NYSE	HP	Tue, Jun 12, 2001	18.87	19.24	18.73	18.80
2283	NYSE	HP	Mon, Jun 11, 2001	19.28	19.50	18.83	18.87
2282	NYSE	HP	Fri, Jun 8, 2001	19.00	19.25	18.73	19.02
2281	NYSE	HP	Thu, Jun 7, 2001	18.99	19.35	18.67	18.84
2280	NYSE	HP	Wed, Jun 6, 2001	19.55	19.55	19.01	19.24
2279	NYSE	HP	Tue, Jun 5, 2001	19.83	20.05	19.34	19.79
2278	NYSE	HP	Mon, Jun 4, 2001	19.90	20.23	19.65	19.76
2277	NYSE	HP	Fri, Jun 1, 2001	19.65	19.93	19.44	19.64
2276	NYSE	HP	Thu, May 31, 2001	20.13	20.55	19.64	19.77
2275	NYSE	HP	Wed, May 30, 2001	20.34	20.35	19.68	20.13
2274	NYSE	HP	Tue, May 29, 2001	20.50	20.70	20.13	20.32
2273	NYSE	HP	Fri, May 25, 2001	20.35	20.80	20.20	20.25
2272	NYSE	HP	Thu, May 24, 2001	21.14	21.14	20.10	20.35
2271	NYSE	HP	Wed, May 23, 2001	21.88	21.88	20.70	21.13
2270	NYSE	HP	Tue, May 22, 2001	22.88	22.90	21.85	21.88
2269	NYSE	HP	Mon, May 21, 2001	23.41	23.41	23.05	23.14
2268	NYSE	HP	Fri, May 18, 2001	23.12	23.65	23.10	23.21
2267	NYSE	HP	Thu, May 17, 2001	22.75	23.06	22.13	23.00
2266	NYSE	HP	Wed, May 16, 2001	22.86	23.00	22.51	22.74
2265	NYSE	HP	Tue, May 15, 2001	22.53	22.90	22.53	22.86
2264	NYSE	HP	Mon, May 14, 2001	21.78	22.55	21.78	22.50
2263	NYSE	HP	Fri, May 11, 2001	22.19	22.19	21.60	21.78
2262	NYSE	HP	Thu, May 10, 2001	22.65	22.91	22.00	22.24
2261	NYSE	HP	Wed, May 9, 2001	21.77	22.78	21.75	22.66
2260	NYSE	HP	Tue, May 8, 2001	21.98	21.98	21.60	21.77
2259	NYSE	HP	Mon, May 7, 2001	22.75	22.88	21.90	21.98
2258	NYSE	HP	Fri, May 4, 2001	22.23	22.78	22.23	22.55
2257	NYSE	HP	Thu, May 3, 2001	22.20	22.60	21.73	22.44
2256	NYSE	HP	Wed, May 2, 2001	23.75	23.75	22.23	22.24
2255	NYSE	HP	Tue, May 1, 2001	25.62	25.62	24.58	24.65
2254	NYSE	HP	Mon, Apr 30, 2001	25.50	26.13	25.38	25.62
2253	NYSE	HP	Fri, Apr 27, 2001	25.50	25.57	24.96	25.50
2252	NYSE	HP	Thu, Apr 26, 2001	24.38	25.59	24.38	25.47
2251	NYSE	HP	Wed, Apr 25, 2001	24.76	24.85	24.20	24.40
2250	NYSE	HP	Tue, Apr 24, 2001	25.23	25.38	24.68	24.76
2249	NYSE	HP	Mon, Apr 23, 2001	23.77	24.95	23.77	24.88
2248	NYSE	HP	Fri, Apr 20, 2001	23.60	23.88	23.27	23.64
2247	NYSE	HP	Thu, Apr 19, 2001	24.38	24.38	23.00	23.60
2246	NYSE	HP	Wed, Apr 18, 2001	25.00	25.27	24.21	24.37
2245	NYSE	HP	Tue, Apr 17, 2001	25.25	25.66	24.75	25.05
2244	NYSE	HP	Mon, Apr 16, 2001	24.87	25.47	24.87	25.25
2243	NYSE	HP	Thu, Apr 12, 2001	24.21	25.23	24.21	24.67
2242	NYSE	HP	Wed, Apr 11, 2001	24.84	24.84	24.05	24.21
2241	NYSE	HP	Tue, Apr 10, 2001	24.48	25.03	24.03	24.84
2240	NYSE	HP	Mon, Apr 9, 2001	23.71	24.59	23.64	24.08
2239	NYSE	HP	Fri, Apr 6, 2001	23.38	24.15	22.53	23.59
2238	NYSE	HP	Thu, Apr 5, 2001	22.60	23.84	22.39	23.50
2237	NYSE	HP	Wed, Apr 4, 2001	21.90	22.93	21.90	22.51
2236	NYSE	HP	Tue, Apr 3, 2001	22.30	22.58	21.40	21.64
2235	NYSE	HP	Mon, Apr 2, 2001	23.36	23.36	21.95	22.35
2234	NYSE	HP	Fri, Mar 30, 2001	23.00	23.68	22.95	23.15
2233	NYSE	HP	Thu, Mar 29, 2001	23.88	23.88	22.84	23.00
2232	NYSE	HP	Wed, Mar 28, 2001	24.68	24.95	24.25	24.38
2231	NYSE	HP	Tue, Mar 27, 2001	25.98	25.98	24.70	25.61
2230	NYSE	HP	Mon, Mar 26, 2001	26.35	26.60	25.51	25.88
2229	NYSE	HP	Fri, Mar 23, 2001	25.24	26.09	24.69	25.85
2228	NYSE	HP	Thu, Mar 22, 2001	25.65	25.68	24.20	25.12
2227	NYSE	HP	Wed, Mar 21, 2001	26.10	26.29	25.21	25.92
2226	NYSE	HP	Tue, Mar 20, 2001	25.36	26.55	25.36	26.16
2225	NYSE	HP	Mon, Mar 19, 2001	24.45	25.47	24.45	25.47
2224	NYSE	HP	Fri, Mar 16, 2001	24.83	25.50	24.27	24.45
2223	NYSE	HP	Thu, Mar 15, 2001	25.67	25.68	24.52	24.83
2222	NYSE	HP	Wed, Mar 14, 2001	25.33	26.65	25.26	25.67
2221	NYSE	HP	Tue, Mar 13, 2001	27.54	27.54	26.06	26.18
2220	NYSE	HP	Mon, Mar 12, 2001	29.03	29.05	27.50	27.54
2219	NYSE	HP	Fri, Mar 9, 2001	29.10	29.35	28.50	28.76
2218	NYSE	HP	Thu, Mar 8, 2001	29.26	29.37	28.43	29.01
2217	NYSE	HP	Wed, Mar 7, 2001	28.53	29.34	28.46	29.26
2216	NYSE	HP	Tue, Mar 6, 2001	28.50	28.60	28.06	28.34
2215	NYSE	HP	Mon, Mar 5, 2001	27.38	27.99	27.30	27.70
2214	NYSE	HP	Fri, Mar 2, 2001	26.19	27.25	26.19	27.20
2213	NYSE	HP	Thu, Mar 1, 2001	25.95	26.35	25.91	26.14
2212	NYSE	HP	Wed, Feb 28, 2001	26.47	26.47	25.75	25.95
2211	NYSE	HP	Tue, Feb 27, 2001	26.48	26.63	25.98	26.47
2210	NYSE	HP	Mon, Feb 26, 2001	25.64	26.38	25.55	26.35
2209	NYSE	HP	Fri, Feb 23, 2001	25.36	25.91	24.92	25.67
2208	NYSE	HP	Thu, Feb 22, 2001	26.38	26.41	24.88	25.46
2207	NYSE	HP	Wed, Feb 21, 2001	27.13	27.30	26.20	26.91
2206	NYSE	HP	Tue, Feb 20, 2001	26.18	27.10	26.18	27.03
2205	NYSE	HP	Fri, Feb 16, 2001	26.10	26.90	26.10	26.45
2204	NYSE	HP	Thu, Feb 15, 2001	26.93	26.93	26.01	26.06
2203	NYSE	HP	Wed, Feb 14, 2001	27.04	27.45	26.88	27.00
2202	NYSE	HP	Tue, Feb 13, 2001	26.24	27.25	26.08	27.04
2201	NYSE	HP	Mon, Feb 12, 2001	26.38	26.60	26.01	26.40
2200	NYSE	HP	Fri, Feb 9, 2001	26.00	26.85	25.83	26.38
2199	NYSE	HP	Thu, Feb 8, 2001	26.35	26.35	25.59	26.00
2198	NYSE	HP	Wed, Feb 7, 2001	25.15	26.50	24.88	26.46
2197	NYSE	HP	Tue, Feb 6, 2001	25.20	25.25	24.65	25.14
2196	NYSE	HP	Mon, Feb 5, 2001	24.05	25.12	23.99	25.01
2195	NYSE	HP	Fri, Feb 2, 2001	23.32	24.10	23.32	24.00
2194	NYSE	HP	Thu, Feb 1, 2001	24.00	24.00	23.26	23.30
2193	NYSE	HP	Wed, Jan 31, 2001	23.65	23.99	23.64	23.91
2192	NYSE	HP	Tue, Jan 30, 2001	23.95	24.19	23.63	23.65
2191	NYSE	HP	Mon, Jan 29, 2001	23.29	24.39	23.28	23.94
2190	NYSE	HP	Fri, Jan 26, 2001	23.31	23.59	22.50	23.19
2189	NYSE	HP	Thu, Jan 25, 2001	21.84	23.69	21.84	23.28
2188	NYSE	HP	Wed, Jan 24, 2001	21.25	21.97	21.03	21.81
2187	NYSE	HP	Tue, Jan 23, 2001	20.44	21.28	20.44	21.25
2186	NYSE	HP	Mon, Jan 22, 2001	19.94	20.69	19.94	20.44
2185	NYSE	HP	Fri, Jan 19, 2001	19.56	20.22	19.16	19.88
2184	NYSE	HP	Thu, Jan 18, 2001	20.53	20.53	19.03	19.81
2183	NYSE	HP	Wed, Jan 17, 2001	21.41	21.41	20.38	20.53
2182	NYSE	HP	Tue, Jan 16, 2001	21.56	21.66	20.88	21.38
2181	NYSE	HP	Fri, Jan 12, 2001	21.88	21.88	21.28	21.63
2180	NYSE	HP	Thu, Jan 11, 2001	21.81	21.97	21.38	21.94
2179	NYSE	HP	Wed, Jan 10, 2001	21.00	21.88	21.00	21.56
2178	NYSE	HP	Tue, Jan 9, 2001	20.84	21.41	20.53	20.81
2177	NYSE	HP	Mon, Jan 8, 2001	20.38	21.06	20.38	20.59
2176	NYSE	HP	Fri, Jan 5, 2001	20.44	20.94	20.25	20.38
2175	NYSE	HP	Thu, Jan 4, 2001	21.03	21.03	19.75	20.41
2174	NYSE	HP	Wed, Jan 3, 2001	21.53	21.53	20.09	21.03
2173	NYSE	HP	Tue, Jan 2, 2001	22.06	22.34	21.50	21.94
2172	NYSE	HP	Fri, Dec 29, 2000	22.00	22.34	21.50	21.94
2171	NYSE	HP	Thu, Dec 28, 2000	21.72	22.41	21.66	22.09
2170	NYSE	HP	Wed, Dec 27, 2000	21.50	21.97	20.84	21.78
2169	NYSE	HP	Tue, Dec 26, 2000	19.97	22.00	19.97	21.59
2168	NYSE	HP	Fri, Dec 22, 2000	19.53	20.03	19.53	20.00
2167	NYSE	HP	Thu, Dec 21, 2000	19.06	19.47	18.75	19.47
2166	NYSE	HP	Wed, Dec 20, 2000	19.25	19.25	18.66	19.09
2165	NYSE	HP	Tue, Dec 19, 2000	19.56	19.88	19.25	19.28
2164	NYSE	HP	Mon, Dec 18, 2000	18.34	19.25	18.34	19.16
2163	NYSE	HP	Fri, Dec 15, 2000	17.50	18.25	17.50	18.03
2162	NYSE	HP	Thu, Dec 14, 2000	18.16	18.59	17.44	17.53
2161	NYSE	HP	Wed, Dec 13, 2000	18.19	18.63	18.00	18.19
2160	NYSE	HP	Tue, Dec 12, 2000	18.03	18.47	17.91	18.25
2159	NYSE	HP	Mon, Dec 11, 2000	17.56	18.28	17.56	18.28
2158	NYSE	HP	Fri, Dec 8, 2000	16.84	17.50	16.69	17.50
2157	NYSE	HP	Thu, Dec 7, 2000	16.16	16.94	16.16	16.84
2156	NYSE	HP	Wed, Dec 6, 2000	15.91	16.38	15.91	16.16
2155	NYSE	HP	Tue, Dec 5, 2000	15.66	16.00	15.63	15.78
2154	NYSE	HP	Mon, Dec 4, 2000	15.63	15.84	15.50	15.72
2153	NYSE	HP	Fri, Dec 1, 2000	15.16	15.88	14.81	15.25
2152	NYSE	HP	Thu, Nov 30, 2000	15.53	15.91	14.56	14.91
2151	NYSE	HP	Wed, Nov 29, 2000	16.44	16.44	15.44	15.72
2150	NYSE	HP	Tue, Nov 28, 2000	16.44	17.09	16.34	16.41
2149	NYSE	HP	Mon, Nov 27, 2000	16.78	16.91	16.28	16.59
2148	NYSE	HP	Fri, Nov 24, 2000	16.16	16.91	16.06	16.78
2147	NYSE	HP	Wed, Nov 22, 2000	16.50	16.50	15.91	16.06
2146	NYSE	HP	Tue, Nov 21, 2000	16.25	16.91	16.25	16.63
2145	NYSE	HP	Mon, Nov 20, 2000	16.38	16.84	16.03	16.25
2144	NYSE	HP	Fri, Nov 17, 2000	16.63	16.63	16.09	16.25
2143	NYSE	HP	Thu, Nov 16, 2000	16.22	16.91	16.06	16.63
2142	NYSE	HP	Wed, Nov 15, 2000	15.75	16.38	15.75	16.28
2141	NYSE	HP	Tue, Nov 14, 2000	14.59	15.53	14.44	15.47
2140	NYSE	HP	Mon, Nov 13, 2000	15.03	15.28	14.41	14.47
2139	NYSE	HP	Fri, Nov 10, 2000	15.50	15.75	14.94	15.06
2138	NYSE	HP	Thu, Nov 9, 2000	16.06	16.09	15.13	15.50
2137	NYSE	HP	Wed, Nov 8, 2000	15.81	16.28	15.78	16.13
2136	NYSE	HP	Tue, Nov 7, 2000	15.47	16.03	15.41	16.00
2135	NYSE	HP	Mon, Nov 6, 2000	15.91	15.91	14.94	15.13
2134	NYSE	HP	Fri, Nov 3, 2000	15.50	16.38	15.47	15.91
2133	NYSE	HP	Thu, Nov 2, 2000	16.75	16.75	15.78	16.16
2132	NYSE	HP	Wed, Nov 1, 2000	15.84	16.84	15.84	16.84
2131	NYSE	HP	Tue, Oct 31, 2000	15.78	16.09	15.47	15.72
2130	NYSE	HP	Mon, Oct 30, 2000	15.25	16.31	15.25	15.66
2129	NYSE	HP	Fri, Oct 27, 2000	16.41	16.44	15.69	15.88
2128	NYSE	HP	Thu, Oct 26, 2000	16.06	16.63	15.97	16.41
2127	NYSE	HP	Wed, Oct 25, 2000	16.50	16.53	15.53	15.63
2126	NYSE	HP	Tue, Oct 24, 2000	16.94	17.06	16.38	16.53
2125	NYSE	HP	Mon, Oct 23, 2000	17.63	17.63	16.66	17.00
2124	NYSE	HP	Fri, Oct 20, 2000	17.13	17.69	16.88	17.63
2123	NYSE	HP	Thu, Oct 19, 2000	17.09	17.56	16.78	17.03
2122	NYSE	HP	Wed, Oct 18, 2000	17.16	17.44	16.59	17.00
2121	NYSE	HP	Tue, Oct 17, 2000	17.09	17.47	17.03	17.19
2120	NYSE	HP	Mon, Oct 16, 2000	18.09	18.09	16.75	16.97
2119	NYSE	HP	Fri, Oct 13, 2000	18.91	18.91	17.94	18.09
2118	NYSE	HP	Thu, Oct 12, 2000	18.16	18.84	18.06	18.75
2117	NYSE	HP	Wed, Oct 11, 2000	18.00	18.69	17.41	18.16
2116	NYSE	HP	Tue, Oct 10, 2000	17.47	17.97	17.41	17.75
2115	NYSE	HP	Mon, Oct 9, 2000	17.31	17.56	16.78	17.25
2114	NYSE	HP	Fri, Oct 6, 2000	17.00	17.72	17.00	17.13
2113	NYSE	HP	Thu, Oct 5, 2000	17.13	17.19	16.56	16.88
2112	NYSE	HP	Wed, Oct 4, 2000	18.09	18.09	17.13	17.16
2111	NYSE	HP	Tue, Oct 3, 2000	18.50	18.50	18.00	18.22
2110	NYSE	HP	Mon, Oct 2, 2000	18.09	18.38	17.50	18.34
2109	NYSE	HP	Fri, Sep 29, 2000	17.81	18.41	17.75	18.06
2108	NYSE	HP	Thu, Sep 28, 2000	17.69	17.75	17.25	17.63
2107	NYSE	HP	Wed, Sep 27, 2000	17.38	17.72	17.06	17.66
2106	NYSE	HP	Tue, Sep 26, 2000	17.16	17.44	17.09	17.13
2105	NYSE	HP	Mon, Sep 25, 2000	16.75	17.19	16.50	17.03
2104	NYSE	HP	Fri, Sep 22, 2000	16.47	17.28	16.47	16.91
2103	NYSE	HP	Thu, Sep 21, 2000	17.00	17.66	16.50	16.50
2102	NYSE	HP	Wed, Sep 20, 2000	17.91	18.25	17.13	17.28
2101	NYSE	HP	Tue, Sep 19, 2000	18.00	18.00	17.50	17.72
2100	NYSE	HP	Mon, Sep 18, 2000	18.63	18.94	17.84	18.00
2099	NYSE	HP	Fri, Sep 15, 2000	18.38	19.00	18.38	18.72
2098	NYSE	HP	Thu, Sep 14, 2000	18.03	18.63	17.81	18.41
2097	NYSE	HP	Wed, Sep 13, 2000	18.94	18.94	17.91	17.91
2096	NYSE	HP	Tue, Sep 12, 2000	18.97	19.22	18.56	18.94
2095	NYSE	HP	Mon, Sep 11, 2000	18.78	19.31	18.63	18.91
2094	NYSE	HP	Fri, Sep 8, 2000	19.00	19.00	18.31	18.75
2093	NYSE	HP	Thu, Sep 7, 2000	19.16	19.16	18.66	19.00
2092	NYSE	HP	Wed, Sep 6, 2000	18.81	19.25	18.69	19.16
2091	NYSE	HP	Tue, Sep 5, 2000	18.78	18.84	18.16	18.47
2090	NYSE	HP	Fri, Sep 1, 2000	18.47	18.69	18.19	18.69
2089	NYSE	HP	Thu, Aug 31, 2000	18.06	18.72	18.06	18.47
2088	NYSE	HP	Wed, Aug 30, 2000	18.50	18.72	18.03	18.41
2087	NYSE	HP	Tue, Aug 29, 2000	18.38	19.09	18.28	18.53
2086	NYSE	HP	Mon, Aug 28, 2000	18.13	18.72	17.91	18.38
2085	NYSE	HP	Fri, Aug 25, 2000	18.19	18.19	17.72	18.13
2084	NYSE	HP	Thu, Aug 24, 2000	18.69	18.72	17.88	18.06
2083	NYSE	HP	Wed, Aug 23, 2000	18.31	18.78	18.31	18.69
2082	NYSE	HP	Tue, Aug 22, 2000	17.91	18.13	17.88	18.13
2081	NYSE	HP	Mon, Aug 21, 2000	18.00	18.16	17.72	17.88
2080	NYSE	HP	Fri, Aug 18, 2000	18.16	18.16	17.53	17.81
2079	NYSE	HP	Thu, Aug 17, 2000	17.81	18.19	17.72	18.06
2078	NYSE	HP	Wed, Aug 16, 2000	17.78	19.25	17.31	19.25
2077	NYSE	HP	Tue, Aug 15, 2000	18.31	18.56	17.44	17.66
2076	NYSE	HP	Mon, Aug 14, 2000	17.53	18.25	17.53	18.19
2075	NYSE	HP	Fri, Aug 11, 2000	17.34	17.69	16.88	17.59
2074	NYSE	HP	Thu, Aug 10, 2000	17.47	17.59	17.25	17.41
2073	NYSE	HP	Wed, Aug 9, 2000	17.31	17.72	17.06	17.47
2072	NYSE	HP	Tue, Aug 8, 2000	17.16	17.50	17.06	17.16
2071	NYSE	HP	Mon, Aug 7, 2000	16.84	17.38	16.66	17.13
2070	NYSE	HP	Fri, Aug 4, 2000	16.81	17.06	16.41	16.78
2069	NYSE	HP	Thu, Aug 3, 2000	17.00	17.00	16.63	16.75
2068	NYSE	HP	Wed, Aug 2, 2000	16.47	16.91	16.47	16.63
2067	NYSE	HP	Tue, Aug 1, 2000	15.91	16.47	15.91	16.38
2066	NYSE	HP	Mon, Jul 31, 2000	15.81	16.00	15.50	16.00
2065	NYSE	HP	Fri, Jul 28, 2000	15.59	15.84	15.38	15.78
2064	NYSE	HP	Thu, Jul 27, 2000	15.06	15.69	15.06	15.41
2063	NYSE	HP	Wed, Jul 26, 2000	14.94	15.25	14.84	15.03
2062	NYSE	HP	Tue, Jul 25, 2000	15.50	15.84	14.88	14.94
2061	NYSE	HP	Mon, Jul 24, 2000	15.94	16.09	15.41	15.50
2060	NYSE	HP	Fri, Jul 21, 2000	16.50	16.50	15.84	16.00
2059	NYSE	HP	Thu, Jul 20, 2000	16.50	16.56	15.84	16.44
2058	NYSE	HP	Wed, Jul 19, 2000	16.50	16.78	16.28	16.53
2057	NYSE	HP	Tue, Jul 18, 2000	16.13	17.13	16.13	16.63
2056	NYSE	HP	Mon, Jul 17, 2000	16.81	16.81	15.97	16.13
2055	NYSE	HP	Fri, Jul 14, 2000	16.66	17.00	16.44	16.84
2054	NYSE	HP	Thu, Jul 13, 2000	16.75	16.75	16.30	16.53
2053	NYSE	HP	Wed, Jul 12, 2000	17.59	17.59	16.72	16.75
2052	NYSE	HP	Tue, Jul 11, 2000	16.28	17.56	16.28	17.50
2051	NYSE	HP	Mon, Jul 10, 2000	16.34	16.69	15.91	16.34
2050	NYSE	HP	Fri, Jul 7, 2000	16.66	16.81	16.31	16.47
2049	NYSE	HP	Thu, Jul 6, 2000	16.56	17.16	16.47	16.59
2048	NYSE	HP	Wed, Jul 5, 2000	17.88	17.88	16.44	16.59
2047	NYSE	HP	Mon, Jul 3, 2000	18.53	18.53	17.66	17.84
2046	NYSE	HP	Fri, Jun 30, 2000	17.09	18.70	16.88	18.70
2045	NYSE	HP	Thu, Jun 29, 2000	17.06	17.59	17.06	17.41
2044	NYSE	HP	Wed, Jun 28, 2000	17.72	17.72	17.00	17.03
2043	NYSE	HP	Tue, Jun 27, 2000	17.75	17.81	17.41	17.72
2042	NYSE	HP	Mon, Jun 26, 2000	18.59	18.75	17.47	17.75
2041	NYSE	HP	Fri, Jun 23, 2000	18.09	18.84	18.09	18.56
2040	NYSE	HP	Thu, Jun 22, 2000	18.88	19.00	17.72	18.09
2039	NYSE	HP	Wed, Jun 21, 2000	17.94	18.88	17.72	18.88
2038	NYSE	HP	Tue, Jun 20, 2000	18.03	18.31	17.28	18.00
2037	NYSE	HP	Mon, Jun 19, 2000	18.53	18.53	17.50	18.13
2036	NYSE	HP	Fri, Jun 16, 2000	17.81	18.47	17.81	18.47
2035	NYSE	HP	Thu, Jun 15, 2000	18.31	18.84	18.00	18.25
2034	NYSE	HP	Wed, Jun 14, 2000	18.28	19.00	17.78	18.03
2033	NYSE	HP	Tue, Jun 13, 2000	18.56	18.97	18.19	18.28
2032	NYSE	HP	Mon, Jun 12, 2000	17.72	18.88	17.72	18.63
2031	NYSE	HP	Fri, Jun 9, 2000	18.41	18.41	17.53	17.66
2030	NYSE	HP	Thu, Jun 8, 2000	17.59	18.47	17.59	18.47
2029	NYSE	HP	Wed, Jun 7, 2000	17.69	17.84	17.13	17.53
2028	NYSE	HP	Tue, Jun 6, 2000	16.81	17.91	16.81	17.69
2027	NYSE	HP	Mon, Jun 5, 2000	17.31	17.97	16.66	16.69
2026	NYSE	HP	Fri, Jun 2, 2000	18.50	18.75	17.41	17.41
2025	NYSE	HP	Thu, Jun 1, 2000	18.56	18.66	17.94	18.38
2024	NYSE	HP	Wed, May 31, 2000	17.31	18.69	17.31	18.63
2023	NYSE	HP	Tue, May 30, 2000	17.22	17.81	17.22	17.34
2022	NYSE	HP	Fri, May 26, 2000	17.31	17.56	17.22	17.25
2021	NYSE	HP	Thu, May 25, 2000	17.09	17.16	16.63	17.03
2020	NYSE	HP	Wed, May 24, 2000	17.41	17.63	16.69	17.09
2019	NYSE	HP	Tue, May 23, 2000	16.59	17.44	16.59	17.41
2018	NYSE	HP	Mon, May 22, 2000	17.28	17.38	16.81	16.91
2017	NYSE	HP	Fri, May 19, 2000	17.50	17.56	17.28	17.34
2016	NYSE	HP	Thu, May 18, 2000	18.09	18.09	17.28	17.50
2015	NYSE	HP	Wed, May 17, 2000	17.47	18.16	17.38	18.16
2014	NYSE	HP	Tue, May 16, 2000	17.69	17.97	17.06	17.72
2013	NYSE	HP	Mon, May 15, 2000	17.03	18.19	16.81	18.00
2012	NYSE	HP	Fri, May 12, 2000	16.69	17.00	16.38	16.97
2011	NYSE	HP	Thu, May 11, 2000	16.19	16.78	16.03	16.75
2010	NYSE	HP	Wed, May 10, 2000	16.97	16.97	16.13	16.34
2009	NYSE	HP	Tue, May 9, 2000	16.88	17.09	16.56	16.91
2008	NYSE	HP	Mon, May 8, 2000	17.00	17.75	16.94	16.97
2007	NYSE	HP	Fri, May 5, 2000	16.19	17.16	16.19	17.06
2006	NYSE	HP	Thu, May 4, 2000	15.63	16.41	15.63	16.16
2005	NYSE	HP	Wed, May 3, 2000	15.94	16.19	15.50	15.75
2004	NYSE	HP	Tue, May 2, 2000	15.50	16.25	15.44	15.97
2003	NYSE	HP	Mon, May 1, 2000	15.59	15.97	15.19	15.59
2002	NYSE	HP	Fri, Apr 28, 2000	15.69	15.91	15.50	15.66
2001	NYSE	HP	Thu, Apr 27, 2000	15.25	16.19	15.25	15.72
2000	NYSE	HP	Wed, Apr 26, 2000	15.16	15.72	14.63	15.53
1999	NYSE	HP	Tue, Apr 25, 2000	15.34	15.81	15.09	15.19
1998	NYSE	HP	Mon, Apr 24, 2000	15.69	16.13	15.38	15.38
1997	NYSE	HP	Thu, Apr 20, 2000	15.06	15.88	15.06	15.69
1996	NYSE	HP	Wed, Apr 19, 2000	15.00	15.66	14.94	15.06
1995	NYSE	HP	Tue, Apr 18, 2000	14.69	15.66	14.69	15.38
1994	NYSE	HP	Mon, Apr 17, 2000	15.34	15.41	14.50	14.97
1993	NYSE	HP	Fri, Apr 14, 2000	15.31	15.88	15.00	15.34
1992	NYSE	HP	Thu, Apr 13, 2000	15.81	16.13	15.13	15.19
1991	NYSE	HP	Wed, Apr 12, 2000	15.31	16.16	15.31	16.13
1990	NYSE	HP	Tue, Apr 11, 2000	15.00	15.44	14.91	15.38
1989	NYSE	HP	Mon, Apr 10, 2000	15.41	15.41	14.38	14.53
1988	NYSE	HP	Fri, Apr 7, 2000	15.19	15.75	15.19	15.53
1987	NYSE	HP	Thu, Apr 6, 2000	15.00	15.38	14.94	15.25
1986	NYSE	HP	Wed, Apr 5, 2000	15.16	15.31	14.66	14.72
1985	NYSE	HP	Tue, Apr 4, 2000	15.91	15.91	14.38	15.16
1984	NYSE	HP	Mon, Apr 3, 2000	15.56	16.00	15.28	15.91
1983	NYSE	HP	Fri, Mar 31, 2000	14.88	15.63	14.81	15.50
1982	NYSE	HP	Thu, Mar 30, 2000	14.38	14.97	14.34	14.87
1981	NYSE	HP	Wed, Mar 29, 2000	13.63	14.50	13.56	14.44
1980	NYSE	HP	Tue, Mar 28, 2000	14.13	14.47	13.69	13.94
1979	NYSE	HP	Mon, Mar 27, 2000	13.84	14.44	13.61	14.25
1978	NYSE	HP	Fri, Mar 24, 2000	13.72	14.25	13.56	13.97
1977	NYSE	HP	Thu, Mar 23, 2000	13.56	13.91	13.44	13.72
1976	NYSE	HP	Wed, Mar 22, 2000	13.13	14.09	13.13	13.66
1975	NYSE	HP	Tue, Mar 21, 2000	12.66	13.44	12.66	13.44
1974	NYSE	HP	Mon, Mar 20, 2000	13.22	13.22	12.63	12.75
1973	NYSE	HP	Fri, Mar 17, 2000	13.13	13.31	12.91	13.19
1972	NYSE	HP	Thu, Mar 16, 2000	12.94	13.63	12.66	13.63
1971	NYSE	HP	Wed, Mar 15, 2000	13.19	13.22	12.53	12.88
1970	NYSE	HP	Tue, Mar 14, 2000	13.66	13.66	12.59	13.19
1969	NYSE	HP	Mon, Mar 13, 2000	13.47	13.97	13.28	13.63
1968	NYSE	HP	Fri, Mar 10, 2000	13.50	14.31	13.44	13.50
1967	NYSE	HP	Thu, Mar 9, 2000	14.00	14.03	13.44	13.47
1966	NYSE	HP	Wed, Mar 8, 2000	14.38	14.38	13.44	14.00
1965	NYSE	HP	Tue, Mar 7, 2000	14.19	14.78	14.19	14.56
1964	NYSE	HP	Mon, Mar 6, 2000	13.81	14.38	13.81	14.19
1963	NYSE	HP	Fri, Mar 3, 2000	14.19	14.19	13.63	14.00
1962	NYSE	HP	Thu, Mar 2, 2000	13.44	14.28	13.44	14.13
1961	NYSE	HP	Wed, Mar 1, 2000	13.19	13.44	12.91	13.44
1960	NYSE	HP	Tue, Feb 29, 2000	12.53	13.34	12.53	13.31
1959	NYSE	HP	Mon, Feb 28, 2000	11.94	12.72	11.84	12.66
1958	NYSE	HP	Fri, Feb 25, 2000	12.44	12.44	11.97	12.16
1957	NYSE	HP	Thu, Feb 24, 2000	11.59	12.69	11.59	12.56
1956	NYSE	HP	Wed, Feb 23, 2000	12.13	12.13	11.81	11.84
1955	NYSE	HP	Tue, Feb 22, 2000	12.41	12.50	11.88	12.16
1954	NYSE	HP	Fri, Feb 18, 2000	13.06	13.06	12.41	12.44
1953	NYSE	HP	Thu, Feb 17, 2000	13.09	13.22	12.63	13.19
1952	NYSE	HP	Wed, Feb 16, 2000	12.81	13.19	12.66	13.00
1951	NYSE	HP	Tue, Feb 15, 2000	12.44	13.00	12.44	12.88
1950	NYSE	HP	Mon, Feb 14, 2000	12.00	12.50	11.66	12.38
1949	NYSE	HP	Fri, Feb 11, 2000	11.94	12.19	11.84	11.91
1948	NYSE	HP	Thu, Feb 10, 2000	11.56	12.13	11.56	12.03
1947	NYSE	HP	Wed, Feb 9, 2000	11.94	11.94	11.50	11.50
1946	NYSE	HP	Tue, Feb 8, 2000	12.44	12.44	11.75	11.94
1945	NYSE	HP	Mon, Feb 7, 2000	11.66	12.38	11.66	12.31
1944	NYSE	HP	Fri, Feb 4, 2000	11.75	12.00	11.66	11.78
1943	NYSE	HP	Thu, Feb 3, 2000	11.72	12.03	11.53	11.75
1942	NYSE	HP	Wed, Feb 2, 2000	11.69	12.25	11.59	11.63
1941	NYSE	HP	Tue, Feb 1, 2000	11.69	12.00	11.56	12.00
1940	NYSE	HP	Mon, Jan 31, 2000	11.34	11.78	11.25	11.75
1939	NYSE	HP	Fri, Jan 28, 2000	11.53	11.78	11.25	11.31
1938	NYSE	HP	Thu, Jan 27, 2000	11.84	12.13	11.38	11.47
1937	NYSE	HP	Wed, Jan 26, 2000	11.56	12.25	11.56	11.75
1936	NYSE	HP	Tue, Jan 25, 2000	11.63	11.97	11.47	11.69
1935	NYSE	HP	Mon, Jan 24, 2000	11.78	12.03	11.44	11.63
1934	NYSE	HP	Fri, Jan 21, 2000	11.47	12.13	11.47	11.81
1933	NYSE	HP	Thu, Jan 20, 2000	11.94	11.94	11.25	11.34
1932	NYSE	HP	Wed, Jan 19, 2000	11.25	12.38	11.22	12.13
1931	NYSE	HP	Tue, Jan 18, 2000	11.56	12.03	11.56	11.69
1930	NYSE	HP	Fri, Jan 14, 2000	11.25	11.94	11.19	11.69
1929	NYSE	HP	Thu, Jan 13, 2000	11.00	11.59	11.00	11.25
1928	NYSE	HP	Wed, Jan 12, 2000	11.13	11.38	11.00	11.00
1927	NYSE	HP	Tue, Jan 11, 2000	10.94	11.19	10.63	11.13
1926	NYSE	HP	Mon, Jan 10, 2000	10.84	10.91	10.44	10.81
1925	NYSE	HP	Fri, Jan 7, 2000	10.91	11.22	10.69	10.84
1924	NYSE	HP	Thu, Jan 6, 2000	10.06	10.81	10.00	10.59
1923	NYSE	HP	Wed, Jan 5, 2000	10.06	10.22	9.88	10.00
1922	NYSE	HP	Tue, Jan 4, 2000	10.06	10.38	9.91	10.00
1921	NYSE	HP	Mon, Jan 3, 2000	10.59	10.59	10.06	10.31
1920	NYSE	HP	Fri, Dec 31, 1999	10.56	10.91	10.47	10.88
1919	NYSE	HP	Thu, Dec 30, 1999	10.88	10.88	10.06	10.62
1918	NYSE	HP	Wed, Dec 29, 1999	9.88	11.00	9.63	11.00
1917	NYSE	HP	Tue, Dec 28, 1999	10.06	10.09	9.78	9.91
1916	NYSE	HP	Mon, Dec 27, 1999	10.00	10.19	9.91	10.00
1915	NYSE	HP	Thu, Dec 23, 1999	9.56	9.97	9.56	9.88
1914	NYSE	HP	Wed, Dec 22, 1999	9.44	9.59	9.19	9.56
1913	NYSE	HP	Tue, Dec 21, 1999	9.94	10.13	9.75	9.75
1912	NYSE	HP	Mon, Dec 20, 1999	10.06	10.19	9.75	10.03
1911	NYSE	HP	Fri, Dec 17, 1999	10.50	10.50	10.00	10.19
1910	NYSE	HP	Thu, Dec 16, 1999	10.47	10.47	10.13	10.44
1909	NYSE	HP	Wed, Dec 15, 1999	10.25	10.50	10.06	10.47
1908	NYSE	HP	Tue, Dec 14, 1999	10.00	10.19	10.00	10.09
1907	NYSE	HP	Mon, Dec 13, 1999	10.13	10.34	9.75	10.00
1906	NYSE	HP	Fri, Dec 10, 1999	10.63	10.66	10.19	10.28
1905	NYSE	HP	Thu, Dec 9, 1999	10.94	11.00	10.50	10.78
1904	NYSE	HP	Wed, Dec 8, 1999	10.75	11.28	10.38	10.94
1903	NYSE	HP	Tue, Dec 7, 1999	11.13	11.41	10.75	10.78
1902	NYSE	HP	Mon, Dec 6, 1999	11.75	11.81	11.06	11.06
1901	NYSE	HP	Fri, Dec 3, 1999	12.25	12.25	11.66	11.72
1900	NYSE	HP	Thu, Dec 2, 1999	12.25	12.34	11.81	12.25
1899	NYSE	HP	Wed, Dec 1, 1999	11.44	12.50	11.41	12.38
1898	NYSE	HP	Tue, Nov 30, 1999	11.34	11.69	11.22	11.31
1897	NYSE	HP	Mon, Nov 29, 1999	11.88	11.88	11.16	11.34
1896	NYSE	HP	Fri, Nov 26, 1999	12.25	12.25	11.84	11.88
1895	NYSE	HP	Wed, Nov 24, 1999	12.31	12.41	11.59	12.19
1894	NYSE	HP	Tue, Nov 23, 1999	12.81	12.81	12.16	12.25
1893	NYSE	HP	Mon, Nov 22, 1999	13.44	13.59	12.47	12.69
1892	NYSE	HP	Fri, Nov 19, 1999	13.50	13.63	13.13	13.13
1891	NYSE	HP	Thu, Nov 18, 1999	13.78	13.84	13.28	13.41
1890	NYSE	HP	Wed, Nov 17, 1999	13.25	13.78	13.25	13.72
1889	NYSE	HP	Tue, Nov 16, 1999	13.19	13.41	13.03	13.19
1888	NYSE	HP	Mon, Nov 15, 1999	12.63	13.19	12.59	13.19
1887	NYSE	HP	Fri, Nov 12, 1999	12.34	12.66	12.16	12.59
1886	NYSE	HP	Thu, Nov 11, 1999	12.75	12.78	12.25	12.34
1885	NYSE	HP	Wed, Nov 10, 1999	12.44	12.84	12.31	12.78
1884	NYSE	HP	Tue, Nov 9, 1999	11.63	12.25	11.63	12.25
1883	NYSE	HP	Mon, Nov 8, 1999	11.00	11.59	10.91	11.56
1882	NYSE	HP	Fri, Nov 5, 1999	11.75	11.75	10.97	11.00
1881	NYSE	HP	Thu, Nov 4, 1999	11.81	11.84	11.47	11.59
1880	NYSE	HP	Wed, Nov 3, 1999	11.81	11.91	11.59	11.69
1879	NYSE	HP	Tue, Nov 2, 1999	11.97	12.06	11.75	11.75
1878	NYSE	HP	Mon, Nov 1, 1999	11.78	12.22	11.78	11.97
1877	NYSE	HP	Fri, Oct 29, 1999	11.78	12.09	11.78	11.91
1876	NYSE	HP	Thu, Oct 28, 1999	12.09	12.22	11.75	11.78
1875	NYSE	HP	Wed, Oct 27, 1999	12.13	12.53	11.97	12.19
1874	NYSE	HP	Tue, Oct 26, 1999	12.34	12.41	12.03	12.03
1873	NYSE	HP	Mon, Oct 25, 1999	12.72	13.06	12.34	12.38
1872	NYSE	HP	Fri, Oct 22, 1999	12.47	12.94	12.25	12.69
1871	NYSE	HP	Thu, Oct 21, 1999	11.78	12.22	11.69	12.22
1870	NYSE	HP	Wed, Oct 20, 1999	11.59	11.81	11.31	11.66
1869	NYSE	HP	Tue, Oct 19, 1999	11.28	11.63	11.28	11.44
1868	NYSE	HP	Mon, Oct 18, 1999	11.50	11.63	11.16	11.25
1867	NYSE	HP	Fri, Oct 15, 1999	11.81	11.81	11.41	11.47
1866	NYSE	HP	Thu, Oct 14, 1999	12.06	12.06	11.75	11.75
1865	NYSE	HP	Wed, Oct 13, 1999	11.91	12.38	11.91	12.16
1864	NYSE	HP	Tue, Oct 12, 1999	11.91	12.34	11.88	12.03
1863	NYSE	HP	Mon, Oct 11, 1999	11.06	12.00	11.06	11.94
1862	NYSE	HP	Fri, Oct 8, 1999	10.72	11.13	10.66	10.94
1861	NYSE	HP	Thu, Oct 7, 1999	11.59	11.59	11.13	11.13
1860	NYSE	HP	Wed, Oct 6, 1999	11.69	11.72	11.53	11.69
1859	NYSE	HP	Tue, Oct 5, 1999	12.41	12.41	11.31	11.59
1858	NYSE	HP	Mon, Oct 4, 1999	12.81	12.81	12.38	12.50
1857	NYSE	HP	Fri, Oct 1, 1999	12.78	12.97	12.63	12.75
1856	NYSE	HP	Thu, Sep 30, 1999	12.69	12.97	12.25	12.66
1855	NYSE	HP	Wed, Sep 29, 1999	12.28	12.81	12.28	12.63
1854	NYSE	HP	Tue, Sep 28, 1999	13.22	13.22	12.06	12.25
1853	NYSE	HP	Mon, Sep 27, 1999	13.13	13.56	13.06	13.34
1852	NYSE	HP	Fri, Sep 24, 1999	13.63	13.66	12.75	13.03
1851	NYSE	HP	Thu, Sep 23, 1999	13.81	14.28	13.59	13.72
1850	NYSE	HP	Wed, Sep 22, 1999	13.75	14.22	13.75	13.78
1849	NYSE	HP	Tue, Sep 21, 1999	14.22	14.22	13.38	13.50
1848	NYSE	HP	Mon, Sep 20, 1999	14.75	14.78	13.88	14.22
1847	NYSE	HP	Fri, Sep 17, 1999	14.69	14.81	14.56	14.78
1846	NYSE	HP	Thu, Sep 16, 1999	14.53	14.91	14.53	14.66
1845	NYSE	HP	Wed, Sep 15, 1999	14.38	14.94	14.31	14.63
1844	NYSE	HP	Tue, Sep 14, 1999	14.88	14.94	14.44	14.50
1843	NYSE	HP	Mon, Sep 13, 1999	14.94	15.00	14.84	14.97
1842	NYSE	HP	Fri, Sep 10, 1999	15.03	15.03	14.56	15.00
1841	NYSE	HP	Thu, Sep 9, 1999	14.78	15.00	14.78	15.00
1840	NYSE	HP	Wed, Sep 8, 1999	14.63	14.97	14.50	14.56
1839	NYSE	HP	Tue, Sep 7, 1999	14.19	15.19	14.16	14.69
1838	NYSE	HP	Fri, Sep 3, 1999	14.06	14.44	14.06	14.28
1837	NYSE	HP	Thu, Sep 2, 1999	13.91	14.06	13.75	13.94
1836	NYSE	HP	Wed, Sep 1, 1999	13.75	14.06	13.75	13.91
1835	NYSE	HP	Tue, Aug 31, 1999	13.44	13.88	13.38	13.78
1834	NYSE	HP	Mon, Aug 30, 1999	13.78	13.84	13.50	13.56
1833	NYSE	HP	Fri, Aug 27, 1999	13.69	14.00	13.69	13.72
1832	NYSE	HP	Thu, Aug 26, 1999	14.00	14.03	13.66	13.72
1831	NYSE	HP	Wed, Aug 25, 1999	14.53	14.72	13.91	14.19
1830	NYSE	HP	Tue, Aug 24, 1999	14.94	14.94	14.50	14.56
1829	NYSE	HP	Mon, Aug 23, 1999	14.66	15.09	14.50	15.09
1828	NYSE	HP	Fri, Aug 20, 1999	14.75	15.03	14.63	14.78
1827	NYSE	HP	Thu, Aug 19, 1999	14.47	14.88	14.41	14.50
1826	NYSE	HP	Wed, Aug 18, 1999	14.88	15.13	14.50	14.53
1825	NYSE	HP	Tue, Aug 17, 1999	14.44	14.88	14.38	14.88
1824	NYSE	HP	Mon, Aug 16, 1999	14.47	14.50	14.13	14.41
1823	NYSE	HP	Fri, Aug 13, 1999	14.66	14.66	14.28	14.38
1822	NYSE	HP	Thu, Aug 12, 1999	14.50	14.66	14.34	14.66
1821	NYSE	HP	Wed, Aug 11, 1999	14.22	14.63	14.22	14.63
1820	NYSE	HP	Tue, Aug 10, 1999	14.53	14.59	13.91	14.22
1819	NYSE	HP	Mon, Aug 9, 1999	13.59	14.53	13.56	14.53
1818	NYSE	HP	Fri, Aug 6, 1999	13.50	13.66	13.31	13.50
1817	NYSE	HP	Thu, Aug 5, 1999	13.06	13.63	13.03	13.63
1816	NYSE	HP	Wed, Aug 4, 1999	12.88	13.28	12.88	12.97
1815	NYSE	HP	Tue, Aug 3, 1999	12.97	13.09	12.81	13.00
1814	NYSE	HP	Mon, Aug 2, 1999	12.69	12.81	12.53	12.78
1813	NYSE	HP	Fri, Jul 30, 1999	12.66	12.94	12.66	12.78
1812	NYSE	HP	Thu, Jul 29, 1999	12.28	12.69	12.16	12.66
1811	NYSE	HP	Wed, Jul 28, 1999	12.00	12.38	12.00	12.38
1810	NYSE	HP	Tue, Jul 27, 1999	12.22	12.25	12.03	12.09
1809	NYSE	HP	Mon, Jul 26, 1999	11.81	12.09	11.75	11.84
1808	NYSE	HP	Fri, Jul 23, 1999	11.66	12.19	11.66	12.19
1807	NYSE	HP	Thu, Jul 22, 1999	11.81	11.97	11.34	11.72
1806	NYSE	HP	Wed, Jul 21, 1999	11.50	11.69	11.22	11.69
1805	NYSE	HP	Tue, Jul 20, 1999	12.16	12.19	11.41	11.50
1804	NYSE	HP	Mon, Jul 19, 1999	12.28	12.28	11.78	12.13
1803	NYSE	HP	Fri, Jul 16, 1999	11.94	12.22	11.88	12.03
1802	NYSE	HP	Thu, Jul 15, 1999	12.19	12.22	11.94	11.97
1801	NYSE	HP	Wed, Jul 14, 1999	12.06	12.25	11.88	12.06
1800	NYSE	HP	Tue, Jul 13, 1999	12.31	12.31	11.88	12.09
1799	NYSE	HP	Mon, Jul 12, 1999	12.19	12.41	12.06	12.31
1798	NYSE	HP	Fri, Jul 9, 1999	11.94	12.13	11.75	12.09
1797	NYSE	HP	Thu, Jul 8, 1999	11.69	12.06	11.69	11.91
1796	NYSE	HP	Wed, Jul 7, 1999	12.25	12.25	11.47	11.50
1795	NYSE	HP	Tue, Jul 6, 1999	11.78	12.28	11.78	12.00
1794	NYSE	HP	Fri, Jul 2, 1999	11.59	11.84	11.50	11.75
1793	NYSE	HP	Thu, Jul 1, 1999	12.00	12.00	11.47	11.59
1792	NYSE	HP	Wed, Jun 30, 1999	11.81	12.16	11.78	11.81
1791	NYSE	HP	Tue, Jun 29, 1999	11.28	11.75	11.09	11.69
1790	NYSE	HP	Mon, Jun 28, 1999	11.47	11.69	11.22	11.22
1789	NYSE	HP	Fri, Jun 25, 1999	11.59	11.69	11.25	11.50
1788	NYSE	HP	Thu, Jun 24, 1999	12.00	12.00	11.47	11.63
1787	NYSE	HP	Wed, Jun 23, 1999	11.69	12.19	11.66	12.06
1786	NYSE	HP	Tue, Jun 22, 1999	11.97	12.03	11.56	11.59
1785	NYSE	HP	Mon, Jun 21, 1999	12.91	12.91	11.97	11.97
1784	NYSE	HP	Fri, Jun 18, 1999	13.00	13.09	12.75	13.00
1783	NYSE	HP	Thu, Jun 17, 1999	12.53	13.00	12.53	12.94
1782	NYSE	HP	Wed, Jun 16, 1999	12.78	12.78	12.34	12.66
1781	NYSE	HP	Tue, Jun 15, 1999	12.50	12.91	12.47	12.88
1780	NYSE	HP	Mon, Jun 14, 1999	12.56	12.56	12.13	12.50
1779	NYSE	HP	Fri, Jun 11, 1999	12.47	12.59	12.31	12.50
1778	NYSE	HP	Thu, Jun 10, 1999	11.94	12.56	11.94	12.56
1777	NYSE	HP	Wed, Jun 9, 1999	12.25	12.25	11.97	12.16
1776	NYSE	HP	Tue, Jun 8, 1999	12.78	12.78	12.13	12.34
1775	NYSE	HP	Mon, Jun 7, 1999	12.56	12.88	12.50	12.84
1774	NYSE	HP	Fri, Jun 4, 1999	12.56	12.63	12.44	12.53
1773	NYSE	HP	Thu, Jun 3, 1999	12.22	12.50	12.22	12.47
1772	NYSE	HP	Wed, Jun 2, 1999	11.63	12.09	11.63	12.09
1771	NYSE	HP	Tue, Jun 1, 1999	11.63	11.66	11.41	11.66
1770	NYSE	HP	Fri, May 28, 1999	11.66	11.94	11.59	11.66
1769	NYSE	HP	Thu, May 27, 1999	11.94	12.25	11.53	11.63
1768	NYSE	HP	Wed, May 26, 1999	11.41	12.00	11.41	12.00
1767	NYSE	HP	Tue, May 25, 1999	11.59	11.94	11.25	11.25
1766	NYSE	HP	Mon, May 24, 1999	11.97	12.31	11.75	11.75
1765	NYSE	HP	Fri, May 21, 1999	11.47	12.00	11.47	11.97
1764	NYSE	HP	Thu, May 20, 1999	11.38	11.69	11.19	11.53
1763	NYSE	HP	Wed, May 19, 1999	11.28	11.50	11.06	11.38
1762	NYSE	HP	Tue, May 18, 1999	12.00	12.06	11.25	11.34
1761	NYSE	HP	Mon, May 17, 1999	12.28	12.28	11.91	12.03
1760	NYSE	HP	Fri, May 14, 1999	12.44	12.69	12.19	12.34
1759	NYSE	HP	Thu, May 13, 1999	12.19	12.63	12.13	12.53
1758	NYSE	HP	Wed, May 12, 1999	12.06	12.13	11.81	12.06
1757	NYSE	HP	Tue, May 11, 1999	12.34	12.34	12.06	12.19
1756	NYSE	HP	Mon, May 10, 1999	12.53	12.72	12.16	12.28
1755	NYSE	HP	Fri, May 7, 1999	12.66	12.66	12.16	12.50
1754	NYSE	HP	Thu, May 6, 1999	12.81	12.81	12.34	12.66
1753	NYSE	HP	Wed, May 5, 1999	13.19	13.19	12.44	12.75
1752	NYSE	HP	Tue, May 4, 1999	13.13	13.28	12.94	13.25
1751	NYSE	HP	Mon, May 3, 1999	13.00	13.47	12.91	13.38
1750	NYSE	HP	Fri, Apr 30, 1999	13.09	13.13	12.66	12.88
1749	NYSE	HP	Thu, Apr 29, 1999	12.88	13.19	12.69	13.03
1748	NYSE	HP	Wed, Apr 28, 1999	11.97	13.09	11.97	12.94
1747	NYSE	HP	Tue, Apr 27, 1999	11.94	12.16	11.75	12.06
1746	NYSE	HP	Mon, Apr 26, 1999	12.00	12.03	11.38	11.91
1745	NYSE	HP	Fri, Apr 23, 1999	12.63	12.63	12.00	12.22
1744	NYSE	HP	Thu, Apr 22, 1999	12.47	12.66	12.34	12.66
1743	NYSE	HP	Wed, Apr 21, 1999	12.03	12.69	12.00	12.47
1742	NYSE	HP	Tue, Apr 20, 1999	12.41	12.41	11.91	12.13
1741	NYSE	HP	Mon, Apr 19, 1999	12.19	12.69	12.16	12.34
1740	NYSE	HP	Fri, Apr 16, 1999	11.19	12.13	11.09	12.09
1739	NYSE	HP	Thu, Apr 15, 1999	10.81	11.31	10.78	11.25
1738	NYSE	HP	Wed, Apr 14, 1999	11.06	11.06	10.72	10.75
1737	NYSE	HP	Tue, Apr 13, 1999	11.03	11.31	10.94	11.22
1736	NYSE	HP	Mon, Apr 12, 1999	11.16	11.38	11.06	11.09
1735	NYSE	HP	Fri, Apr 9, 1999	10.34	11.34	10.31	11.28
1734	NYSE	HP	Thu, Apr 8, 1999	10.38	11.00	10.34	10.47
1733	NYSE	HP	Wed, Apr 7, 1999	10.97	10.97	10.19	10.19
1732	NYSE	HP	Tue, Apr 6, 1999	11.41	11.50	11.06	11.06
1731	NYSE	HP	Mon, Apr 5, 1999	11.00	11.56	10.88	11.41
1730	NYSE	HP	Thu, Apr 1, 1999	11.34	11.34	10.88	10.91
1729	NYSE	HP	Wed, Mar 31, 1999	11.56	11.56	11.13	11.34
1728	NYSE	HP	Tue, Mar 30, 1999	12.00	12.00	11.38	11.50
1727	NYSE	HP	Mon, Mar 29, 1999	11.75	12.13	11.66	11.97
1726	NYSE	HP	Fri, Mar 26, 1999	11.00	11.78	11.00	11.66
1725	NYSE	HP	Thu, Mar 25, 1999	10.81	11.00	10.19	11.00
1724	NYSE	HP	Wed, Mar 24, 1999	10.72	10.84	10.41	10.75
1723	NYSE	HP	Tue, Mar 23, 1999	11.34	11.34	10.34	10.44
1722	NYSE	HP	Mon, Mar 22, 1999	10.94	11.34	10.94	11.34
1721	NYSE	HP	Fri, Mar 19, 1999	10.84	11.00	10.69	11.00
1720	NYSE	HP	Thu, Mar 18, 1999	10.38	10.97	10.38	10.94
1719	NYSE	HP	Wed, Mar 17, 1999	9.81	10.31	9.81	10.31
1718	NYSE	HP	Tue, Mar 16, 1999	10.06	10.09	9.81	9.81
1717	NYSE	HP	Mon, Mar 15, 1999	10.25	10.25	9.72	9.88
1716	NYSE	HP	Fri, Mar 12, 1999	10.44	10.72	10.03	10.47
1715	NYSE	HP	Thu, Mar 11, 1999	10.63	10.75	9.94	9.97
1714	NYSE	HP	Wed, Mar 10, 1999	9.81	10.50	9.66	10.44
1713	NYSE	HP	Tue, Mar 9, 1999	9.38	9.59	9.13	9.56
1712	NYSE	HP	Mon, Mar 8, 1999	9.19	9.72	9.19	9.38
1711	NYSE	HP	Fri, Mar 5, 1999	9.41	9.53	9.13	9.16
1710	NYSE	HP	Thu, Mar 4, 1999	8.75	9.44	8.66	9.44
1709	NYSE	HP	Wed, Mar 3, 1999	8.19	8.81	8.19	8.81
1708	NYSE	HP	Tue, Mar 2, 1999	8.22	8.38	8.19	8.22
1707	NYSE	HP	Mon, Mar 1, 1999	8.09	8.31	8.06	8.22
1706	NYSE	HP	Fri, Feb 26, 1999	8.31	8.34	8.03	8.16
1705	NYSE	HP	Thu, Feb 25, 1999	8.22	8.38	8.09	8.22
1704	NYSE	HP	Wed, Feb 24, 1999	8.41	8.44	8.13	8.19
1703	NYSE	HP	Tue, Feb 23, 1999	8.25	8.47	8.09	8.38
1702	NYSE	HP	Mon, Feb 22, 1999	8.38	8.44	8.19	8.28
1701	NYSE	HP	Fri, Feb 19, 1999	8.56	8.72	8.22	8.38
1700	NYSE	HP	Thu, Feb 18, 1999	8.13	8.59	8.00	8.53
1699	NYSE	HP	Wed, Feb 17, 1999	8.13	8.22	8.03	8.03
1698	NYSE	HP	Tue, Feb 16, 1999	8.50	8.66	8.13	8.22
1697	NYSE	HP	Fri, Feb 12, 1999	8.47	8.75	8.28	8.31
1696	NYSE	HP	Thu, Feb 11, 1999	8.47	8.59	8.28	8.38
1695	NYSE	HP	Wed, Feb 10, 1999	8.75	8.81	8.47	8.50
1694	NYSE	HP	Tue, Feb 9, 1999	8.59	8.69	8.53	8.59
1693	NYSE	HP	Mon, Feb 8, 1999	8.81	8.81	8.53	8.69
1692	NYSE	HP	Fri, Feb 5, 1999	8.81	8.91	8.69	8.72
1691	NYSE	HP	Thu, Feb 4, 1999	8.81	8.91	8.59	8.75
1690	NYSE	HP	Wed, Feb 3, 1999	8.47	8.84	8.47	8.72
1689	NYSE	HP	Tue, Feb 2, 1999	8.53	8.72	8.31	8.50
1688	NYSE	HP	Mon, Feb 1, 1999	8.81	8.84	8.47	8.50
1687	NYSE	HP	Fri, Jan 29, 1999	8.84	8.94	8.44	8.78
1686	NYSE	HP	Thu, Jan 28, 1999	8.94	9.03	8.78	8.84
1685	NYSE	HP	Wed, Jan 27, 1999	9.19	9.19	8.75	8.75
1684	NYSE	HP	Tue, Jan 26, 1999	10.13	10.13	9.19	9.19
1683	NYSE	HP	Mon, Jan 25, 1999	9.69	9.69	9.38	9.50
1682	NYSE	HP	Fri, Jan 22, 1999	9.66	9.84	9.59	9.63
1681	NYSE	HP	Thu, Jan 21, 1999	9.38	9.94	9.38	9.66
1680	NYSE	HP	Wed, Jan 20, 1999	9.88	9.88	9.44	9.53
1679	NYSE	HP	Tue, Jan 19, 1999	9.63	9.91	9.53	9.88
1678	NYSE	HP	Fri, Jan 15, 1999	9.56	9.72	9.56	9.72
1677	NYSE	HP	Thu, Jan 14, 1999	9.56	9.72	9.50	9.56
1676	NYSE	HP	Wed, Jan 13, 1999	9.31	9.94	9.31	9.69
1675	NYSE	HP	Tue, Jan 12, 1999	10.50	10.50	9.84	9.97
1674	NYSE	HP	Mon, Jan 11, 1999	10.25	10.59	10.19	10.53
1673	NYSE	HP	Fri, Jan 8, 1999	10.38	10.41	10.16	10.25
1672	NYSE	HP	Thu, Jan 7, 1999	10.09	10.44	9.94	10.34
1671	NYSE	HP	Wed, Jan 6, 1999	9.59	10.25	9.59	10.25
1670	NYSE	HP	Tue, Jan 5, 1999	9.75	9.84	9.50	9.59
1669	NYSE	HP	Mon, Jan 4, 1999	9.81	9.84	9.50	9.69
1668	NYSE	HP	Thu, Dec 31, 1998	9.19	9.69	9.19	9.69
1667	NYSE	HP	Wed, Dec 30, 1998	9.31	9.41	9.19	9.22
1666	NYSE	HP	Tue, Dec 29, 1998	9.09	9.31	9.00	9.28
1665	NYSE	HP	Mon, Dec 28, 1998	9.38	9.47	8.94	9.00
1664	NYSE	HP	Thu, Dec 24, 1998	9.50	9.50	9.28	9.28
1663	NYSE	HP	Wed, Dec 23, 1998	9.22	9.50	9.06	9.50
1662	NYSE	HP	Tue, Dec 22, 1998	9.00	9.25	8.97	8.97
1661	NYSE	HP	Mon, Dec 21, 1998	9.41	9.41	9.00	9.03
1660	NYSE	HP	Fri, Dec 18, 1998	9.31	9.56	9.06	9.38
1659	NYSE	HP	Thu, Dec 17, 1998	9.69	9.69	9.06	9.28
1658	NYSE	HP	Wed, Dec 16, 1998	9.13	9.84	9.09	9.47
1657	NYSE	HP	Tue, Dec 15, 1998	9.00	9.13	8.75	8.94
1656	NYSE	HP	Mon, Dec 14, 1998	8.75	9.38	8.75	9.13
1655	NYSE	HP	Fri, Dec 11, 1998	8.88	9.00	8.66	8.78
1654	NYSE	HP	Thu, Dec 10, 1998	9.06	9.13	8.78	8.78
1653	NYSE	HP	Wed, Dec 9, 1998	8.97	9.06	8.81	9.06
1652	NYSE	HP	Tue, Dec 8, 1998	9.09	9.34	8.78	8.81
1651	NYSE	HP	Mon, Dec 7, 1998	8.41	9.09	8.41	9.06
1650	NYSE	HP	Fri, Dec 4, 1998	8.47	8.63	8.25	8.50
1649	NYSE	HP	Thu, Dec 3, 1998	8.47	8.56	8.31	8.38
1648	NYSE	HP	Wed, Dec 2, 1998	8.59	8.66	8.34	8.41
1647	NYSE	HP	Tue, Dec 1, 1998	8.63	8.78	8.38	8.63
1646	NYSE	HP	Mon, Nov 30, 1998	9.13	9.16	8.53	8.63
1645	NYSE	HP	Fri, Nov 27, 1998	9.53	9.53	9.16	9.19
1644	NYSE	HP	Wed, Nov 25, 1998	9.69	9.75	9.34	9.44
1643	NYSE	HP	Tue, Nov 24, 1998	9.44	9.81	9.44	9.63
1642	NYSE	HP	Mon, Nov 23, 1998	9.72	9.78	9.16	9.47
1641	NYSE	HP	Fri, Nov 20, 1998	9.78	9.84	9.59	9.72
1640	NYSE	HP	Thu, Nov 19, 1998	9.88	10.03	9.66	9.81
1639	NYSE	HP	Wed, Nov 18, 1998	9.97	9.97	9.78	9.84
1638	NYSE	HP	Tue, Nov 17, 1998	10.06	10.09	9.88	9.94
1637	NYSE	HP	Mon, Nov 16, 1998	10.19	10.44	10.00	10.06
1636	NYSE	HP	Fri, Nov 13, 1998	10.59	10.75	10.25	10.25
1635	NYSE	HP	Thu, Nov 12, 1998	10.56	10.84	10.41	10.56
1634	NYSE	HP	Wed, Nov 11, 1998	11.13	11.16	10.22	10.31
1633	NYSE	HP	Tue, Nov 10, 1998	11.47	11.47	10.75	10.88
1632	NYSE	HP	Mon, Nov 9, 1998	12.03	12.25	11.50	11.66
1631	NYSE	HP	Fri, Nov 6, 1998	11.84	12.03	11.78	12.03
1630	NYSE	HP	Thu, Nov 5, 1998	11.75	12.00	11.72	11.91
1629	NYSE	HP	Wed, Nov 4, 1998	12.16	12.25	11.75	11.75
1628	NYSE	HP	Tue, Nov 3, 1998	12.31	12.38	11.75	12.00
1627	NYSE	HP	Mon, Nov 2, 1998	11.91	12.63	11.91	12.25
1626	NYSE	HP	Fri, Oct 30, 1998	11.47	12.00	11.47	11.91
1625	NYSE	HP	Thu, Oct 29, 1998	11.50	11.63	11.38	11.47
1624	NYSE	HP	Wed, Oct 28, 1998	11.63	11.63	11.31	11.50
1623	NYSE	HP	Tue, Oct 27, 1998	11.84	12.09	11.50	11.63
1622	NYSE	HP	Mon, Oct 26, 1998	11.13	12.03	11.13	11.69
1621	NYSE	HP	Fri, Oct 23, 1998	11.69	11.69	11.22	11.22
1620	NYSE	HP	Thu, Oct 22, 1998	11.59	12.00	11.50	11.78
1619	NYSE	HP	Wed, Oct 21, 1998	11.09	11.97	10.94	11.59
1618	NYSE	HP	Tue, Oct 20, 1998	11.25	11.56	10.94	11.09
1617	NYSE	HP	Mon, Oct 19, 1998	11.25	11.69	11.06	11.13
1616	NYSE	HP	Fri, Oct 16, 1998	10.44	11.50	10.41	11.38
1615	NYSE	HP	Thu, Oct 15, 1998	9.81	10.47	9.78	10.16
1614	NYSE	HP	Wed, Oct 14, 1998	10.06	10.19	9.84	9.84
1613	NYSE	HP	Tue, Oct 13, 1998	10.03	10.16	9.88	9.94
1612	NYSE	HP	Mon, Oct 12, 1998	9.78	10.28	9.78	10.09
1611	NYSE	HP	Fri, Oct 9, 1998	9.78	9.94	9.38	9.75
1610	NYSE	HP	Thu, Oct 8, 1998	9.94	9.94	9.06	9.78
1609	NYSE	HP	Wed, Oct 7, 1998	10.34	10.44	9.94	9.97
1608	NYSE	HP	Tue, Oct 6, 1998	10.13	10.44	10.00	10.28
1607	NYSE	HP	Mon, Oct 5, 1998	10.44	10.56	9.94	10.13
1606	NYSE	HP	Fri, Oct 2, 1998	10.06	10.50	9.56	10.44
1605	NYSE	HP	Thu, Oct 1, 1998	10.50	10.81	9.94	10.00
1604	NYSE	HP	Wed, Sep 30, 1998	11.41	11.44	10.38	10.50
1603	NYSE	HP	Tue, Sep 29, 1998	10.81	11.50	10.81	11.50
1602	NYSE	HP	Mon, Sep 28, 1998	10.78	11.03	10.53	10.72
1601	NYSE	HP	Fri, Sep 25, 1998	10.72	11.03	10.72	10.78
1600	NYSE	HP	Thu, Sep 24, 1998	11.16	11.16	10.78	10.84
1599	NYSE	HP	Wed, Sep 23, 1998	10.34	11.50	10.34	11.19
1598	NYSE	HP	Tue, Sep 22, 1998	10.19	10.28	9.91	10.16
1597	NYSE	HP	Mon, Sep 21, 1998	10.19	10.44	10.00	10.13
1596	NYSE	HP	Fri, Sep 18, 1998	10.69	10.69	10.13	10.38
1595	NYSE	HP	Thu, Sep 17, 1998	10.25	10.59	10.25	10.38
1594	NYSE	HP	Wed, Sep 16, 1998	10.63	11.03	10.56	10.78
1593	NYSE	HP	Tue, Sep 15, 1998	10.69	10.72	10.53	10.66
1592	NYSE	HP	Mon, Sep 14, 1998	10.75	11.25	10.59	10.75
1591	NYSE	HP	Fri, Sep 11, 1998	9.97	10.69	9.75	10.50
1590	NYSE	HP	Thu, Sep 10, 1998	9.25	9.97	9.00	9.94
1589	NYSE	HP	Wed, Sep 9, 1998	9.75	9.84	9.38	9.38
1588	NYSE	HP	Tue, Sep 8, 1998	9.81	10.19	9.72	9.78
1587	NYSE	HP	Fri, Sep 4, 1998	9.50	9.78	9.31	9.50
1586	NYSE	HP	Thu, Sep 3, 1998	9.59	9.75	9.25	9.44
1585	NYSE	HP	Wed, Sep 2, 1998	9.25	10.00	9.25	9.72
1584	NYSE	HP	Tue, Sep 1, 1998	8.50	9.19	8.34	9.13
1583	NYSE	HP	Mon, Aug 31, 1998	8.88	9.00	8.06	8.13
1582	NYSE	HP	Fri, Aug 28, 1998	9.00	9.13	8.59	8.75
1581	NYSE	HP	Thu, Aug 27, 1998	9.31	9.34	8.53	8.84
1580	NYSE	HP	Wed, Aug 26, 1998	9.34	9.50	9.06	9.31
1579	NYSE	HP	Tue, Aug 25, 1998	10.06	10.13	9.47	9.47
1578	NYSE	HP	Mon, Aug 24, 1998	9.81	10.13	9.81	10.06
1577	NYSE	HP	Fri, Aug 21, 1998	9.97	10.09	9.59	9.84
1576	NYSE	HP	Thu, Aug 20, 1998	10.22	10.22	9.88	9.94
1575	NYSE	HP	Wed, Aug 19, 1998	9.91	10.31	9.91	10.09
1574	NYSE	HP	Tue, Aug 18, 1998	9.59	9.97	9.56	9.84
1573	NYSE	HP	Mon, Aug 17, 1998	9.50	9.59	9.41	9.47
1572	NYSE	HP	Fri, Aug 14, 1998	9.75	9.97	9.47	9.47
1571	NYSE	HP	Thu, Aug 13, 1998	9.56	9.75	9.47	9.63
1570	NYSE	HP	Wed, Aug 12, 1998	9.34	9.63	9.28	9.56
1569	NYSE	HP	Tue, Aug 11, 1998	9.31	9.59	9.13	9.28
1568	NYSE	HP	Mon, Aug 10, 1998	9.97	9.97	9.34	9.34
1567	NYSE	HP	Fri, Aug 7, 1998	9.81	10.38	9.81	10.03
1566	NYSE	HP	Thu, Aug 6, 1998	9.66	10.00	9.47	9.78
1565	NYSE	HP	Wed, Aug 5, 1998	9.63	9.72	9.50	9.63
1564	NYSE	HP	Tue, Aug 4, 1998	10.19	10.19	9.47	9.50
1563	NYSE	HP	Mon, Aug 3, 1998	10.09	10.47	10.09	10.09
1562	NYSE	HP	Fri, Jul 31, 1998	10.69	10.69	10.25	10.25
1561	NYSE	HP	Thu, Jul 30, 1998	10.75	10.84	10.66	10.69
1560	NYSE	HP	Wed, Jul 29, 1998	10.53	10.75	10.34	10.50
1559	NYSE	HP	Tue, Jul 28, 1998	10.75	10.81	10.53	10.53
1558	NYSE	HP	Mon, Jul 27, 1998	10.81	10.88	10.50	10.69
1557	NYSE	HP	Fri, Jul 24, 1998	11.06	11.25	10.53	10.56
1556	NYSE	HP	Thu, Jul 23, 1998	11.50	11.50	10.78	10.81
1555	NYSE	HP	Wed, Jul 22, 1998	11.06	11.41	10.88	11.41
1554	NYSE	HP	Tue, Jul 21, 1998	11.38	11.44	11.00	11.00
1553	NYSE	HP	Mon, Jul 20, 1998	12.13	12.13	11.25	11.31
1552	NYSE	HP	Fri, Jul 17, 1998	11.88	12.22	11.88	12.09
1551	NYSE	HP	Thu, Jul 16, 1998	12.19	12.19	11.78	11.88
1550	NYSE	HP	Wed, Jul 15, 1998	11.72	12.31	11.72	12.19
1549	NYSE	HP	Tue, Jul 14, 1998	12.00	12.25	11.63	11.69
1548	NYSE	HP	Mon, Jul 13, 1998	11.19	11.41	10.75	10.91
1547	NYSE	HP	Fri, Jul 10, 1998	11.25	11.47	11.22	11.22
1546	NYSE	HP	Thu, Jul 9, 1998	11.47	11.50	11.13	11.22
1545	NYSE	HP	Wed, Jul 8, 1998	11.41	11.63	11.31	11.41
1544	NYSE	HP	Tue, Jul 7, 1998	12.13	12.19	11.38	11.38
1543	NYSE	HP	Mon, Jul 6, 1998	12.06	12.06	11.66	11.75
1542	NYSE	HP	Thu, Jul 2, 1998	11.63	12.13	11.63	12.09
1541	NYSE	HP	Wed, Jul 1, 1998	11.50	12.03	11.50	11.75
1540	NYSE	HP	Tue, Jun 30, 1998	11.81	11.94	11.13	11.22
1539	NYSE	HP	Mon, Jun 29, 1998	11.41	11.81	11.38	11.66
1538	NYSE	HP	Fri, Jun 26, 1998	11.47	11.59	11.28	11.38
1537	NYSE	HP	Thu, Jun 25, 1998	12.00	12.09	11.19	11.28
1536	NYSE	HP	Wed, Jun 24, 1998	12.31	12.56	11.84	12.00
1535	NYSE	HP	Tue, Jun 23, 1998	11.56	12.19	11.56	12.16
1534	NYSE	HP	Mon, Jun 22, 1998	11.09	11.88	11.09	11.56
1533	NYSE	HP	Fri, Jun 19, 1998	10.75	11.16	10.75	10.94
1532	NYSE	HP	Thu, Jun 18, 1998	11.53	11.66	10.78	10.94
1531	NYSE	HP	Wed, Jun 17, 1998	11.38	11.64	11.38	11.47
1530	NYSE	HP	Tue, Jun 16, 1998	10.78	11.41	10.78	11.13
1529	NYSE	HP	Mon, Jun 15, 1998	11.47	11.47	10.78	10.78
1528	NYSE	HP	Fri, Jun 12, 1998	11.25	11.47	10.94	11.47
1527	NYSE	HP	Thu, Jun 11, 1998	11.53	11.66	11.19	11.22
1526	NYSE	HP	Wed, Jun 10, 1998	11.97	12.00	11.44	11.53
1525	NYSE	HP	Tue, Jun 9, 1998	12.28	12.34	11.91	12.09
1524	NYSE	HP	Mon, Jun 8, 1998	12.25	12.44	12.22	12.31
1523	NYSE	HP	Fri, Jun 5, 1998	12.66	12.84	12.44	12.66
1522	NYSE	HP	Thu, Jun 4, 1998	12.00	12.88	12.00	12.53
1521	NYSE	HP	Wed, Jun 3, 1998	12.38	12.41	11.75	11.81
1520	NYSE	HP	Tue, Jun 2, 1998	12.31	12.50	12.06	12.44
1519	NYSE	HP	Mon, Jun 1, 1998	12.50	12.53	12.16	12.19
1518	NYSE	HP	Fri, May 29, 1998	12.56	12.88	12.25	12.63
1517	NYSE	HP	Thu, May 28, 1998	12.63	12.78	12.50	12.75
1516	NYSE	HP	Wed, May 27, 1998	12.38	12.72	12.31	12.59
1515	NYSE	HP	Tue, May 26, 1998	12.97	13.06	12.34	12.47
1514	NYSE	HP	Fri, May 22, 1998	13.00	13.13	12.84	12.91
1513	NYSE	HP	Thu, May 21, 1998	13.19	13.22	12.81	13.03
1512	NYSE	HP	Wed, May 20, 1998	13.19	13.25	12.94	13.16
1511	NYSE	HP	Tue, May 19, 1998	13.13	13.59	13.03	13.16
1510	NYSE	HP	Mon, May 18, 1998	13.56	13.59	13.28	13.31
1509	NYSE	HP	Fri, May 15, 1998	14.38	14.38	13.56	13.63
1508	NYSE	HP	Thu, May 14, 1998	14.41	14.63	14.38	14.44
1507	NYSE	HP	Wed, May 13, 1998	14.19	14.50	14.19	14.47
1506	NYSE	HP	Tue, May 12, 1998	14.34	14.50	14.19	14.31
1505	NYSE	HP	Mon, May 11, 1998	15.09	15.09	14.31	14.34
1504	NYSE	HP	Fri, May 8, 1998	14.94	15.19	14.63	14.84
1503	NYSE	HP	Thu, May 7, 1998	15.19	15.19	14.88	14.88
1502	NYSE	HP	Wed, May 6, 1998	15.75	15.75	15.13	15.13
1501	NYSE	HP	Tue, May 5, 1998	15.50	15.75	15.34	15.75
1500	NYSE	HP	Mon, May 4, 1998	15.88	16.09	15.47	15.53
1499	NYSE	HP	Fri, May 1, 1998	15.22	15.84	15.13	15.84
1498	NYSE	HP	Thu, Apr 30, 1998	15.47	15.47	15.06	15.25
1497	NYSE	HP	Wed, Apr 29, 1998	15.16	15.41	15.03	15.38
1496	NYSE	HP	Tue, Apr 28, 1998	15.25	15.25	14.78	15.25
1495	NYSE	HP	Mon, Apr 27, 1998	15.38	15.38	14.91	15.06
1494	NYSE	HP	Fri, Apr 24, 1998	15.66	15.78	15.38	15.41
1493	NYSE	HP	Thu, Apr 23, 1998	16.34	16.50	15.66	15.72
1492	NYSE	HP	Wed, Apr 22, 1998	16.81	17.00	16.47	16.47
1491	NYSE	HP	Tue, Apr 21, 1998	16.00	16.38	15.94	16.38
1490	NYSE	HP	Mon, Apr 20, 1998	16.00	16.41	15.97	16.00
1489	NYSE	HP	Fri, Apr 17, 1998	16.00	16.22	15.78	16.13
1488	NYSE	HP	Thu, Apr 16, 1998	16.09	16.19	15.53	15.91
1487	NYSE	HP	Wed, Apr 15, 1998	15.63	16.25	15.50	16.22
1486	NYSE	HP	Tue, Apr 14, 1998	15.59	15.75	15.38	15.75
1485	NYSE	HP	Mon, Apr 13, 1998	15.66	15.69	15.41	15.59
1484	NYSE	HP	Thu, Apr 9, 1998	15.72	15.75	15.31	15.53
1483	NYSE	HP	Wed, Apr 8, 1998	15.81	15.84	15.47	15.63
1482	NYSE	HP	Tue, Apr 7, 1998	15.72	15.88	15.56	15.88
1481	NYSE	HP	Mon, Apr 6, 1998	16.28	16.31	15.81	16.00
1480	NYSE	HP	Fri, Apr 3, 1998	15.94	16.63	15.94	16.16
1479	NYSE	HP	Thu, Apr 2, 1998	16.50	16.53	15.88	16.06
1478	NYSE	HP	Wed, Apr 1, 1998	15.50	16.75	15.50	16.63
1477	NYSE	HP	Tue, Mar 31, 1998	15.88	15.91	15.53	15.66
1476	NYSE	HP	Mon, Mar 30, 1998	16.13	16.16	15.63	15.78
1475	NYSE	HP	Fri, Mar 27, 1998	16.25	16.38	15.81	16.03
1474	NYSE	HP	Thu, Mar 26, 1998	16.19	16.44	16.13	16.25
1473	NYSE	HP	Wed, Mar 25, 1998	16.03	16.28	15.84	16.16
1472	NYSE	HP	Tue, Mar 24, 1998	16.22	16.31	15.81	15.84
1471	NYSE	HP	Mon, Mar 23, 1998	16.06	16.53	16.00	16.06
1470	NYSE	HP	Fri, Mar 20, 1998	15.13	15.63	15.06	15.53
1469	NYSE	HP	Thu, Mar 19, 1998	14.94	15.28	14.84	15.13
1468	NYSE	HP	Wed, Mar 18, 1998	14.31	14.88	14.28	14.88
1467	NYSE	HP	Tue, Mar 17, 1998	14.50	14.50	13.91	14.31
1466	NYSE	HP	Mon, Mar 16, 1998	14.72	14.84	14.41	14.53
1465	NYSE	HP	Fri, Mar 13, 1998	14.66	14.88	14.53	14.75
1464	NYSE	HP	Thu, Mar 12, 1998	14.66	14.78	14.31	14.72
1463	NYSE	HP	Wed, Mar 11, 1998	14.56	14.88	14.56	14.69
1462	NYSE	HP	Tue, Mar 10, 1998	14.78	14.81	14.09	14.56
1461	NYSE	HP	Mon, Mar 9, 1998	14.47	14.88	14.00	14.72
1460	NYSE	HP	Fri, Mar 6, 1998	15.28	15.38	14.50	14.63
1459	NYSE	HP	Thu, Mar 5, 1998	15.00	15.47	15.00	15.34
1458	NYSE	HP	Wed, Mar 4, 1998	15.13	15.56	14.97	15.00
1457	NYSE	HP	Tue, Mar 3, 1998	15.16	15.50	14.69	15.38
1456	NYSE	HP	Mon, Mar 2, 1998	14.56	15.00	14.56	14.94
1455	NYSE	HP	Fri, Feb 27, 1998	14.94	14.94	14.28	14.47
1454	NYSE	HP	Thu, Feb 26, 1998	14.31	14.94	14.31	14.94
1453	NYSE	HP	Wed, Feb 25, 1998	13.75	14.09	13.75	13.84
1452	NYSE	HP	Tue, Feb 24, 1998	13.78	13.94	13.47	13.66
1451	NYSE	HP	Mon, Feb 23, 1998	14.09	14.09	13.56	13.88
1450	NYSE	HP	Fri, Feb 20, 1998	14.25	14.34	13.91	14.09
1449	NYSE	HP	Thu, Feb 19, 1998	14.88	14.88	14.16	14.25
1448	NYSE	HP	Wed, Feb 18, 1998	13.81	14.50	13.81	14.47
1447	NYSE	HP	Tue, Feb 17, 1998	14.25	14.59	13.78	13.88
1446	NYSE	HP	Fri, Feb 13, 1998	13.88	14.56	13.88	14.50
1445	NYSE	HP	Thu, Feb 12, 1998	14.03	14.22	13.84	14.16
1444	NYSE	HP	Wed, Feb 11, 1998	14.28	14.47	14.09	14.13
1443	NYSE	HP	Tue, Feb 10, 1998	14.16	14.31	14.06	14.16
1442	NYSE	HP	Mon, Feb 9, 1998	14.03	14.34	14.03	14.16
1441	NYSE	HP	Fri, Feb 6, 1998	14.28	14.41	14.03	14.13
1440	NYSE	HP	Thu, Feb 5, 1998	14.63	14.63	14.00	14.13
1439	NYSE	HP	Wed, Feb 4, 1998	13.00	13.94	12.94	13.78
1438	NYSE	HP	Tue, Feb 3, 1998	12.38	13.31	12.28	12.88
1437	NYSE	HP	Mon, Feb 2, 1998	12.81	12.91	12.16	12.28
1436	NYSE	HP	Fri, Jan 30, 1998	13.34	13.34	12.75	12.78
1435	NYSE	HP	Thu, Jan 29, 1998	13.38	13.75	13.25	13.31
1434	NYSE	HP	Wed, Jan 28, 1998	13.75	13.97	13.00	13.28
1433	NYSE	HP	Tue, Jan 27, 1998	14.00	14.03	13.50	13.59
1432	NYSE	HP	Mon, Jan 26, 1998	14.56	14.72	13.75	14.00
1431	NYSE	HP	Fri, Jan 23, 1998	14.56	14.78	14.25	14.50
1430	NYSE	HP	Thu, Jan 22, 1998	14.69	14.69	14.13	14.44
1429	NYSE	HP	Wed, Jan 21, 1998	15.09	15.09	14.38	14.69
1428	NYSE	HP	Tue, Jan 20, 1998	14.88	15.31	14.72	15.16
1427	NYSE	HP	Fri, Jan 16, 1998	13.81	14.66	13.81	14.50
1426	NYSE	HP	Thu, Jan 15, 1998	13.75	14.19	13.66	13.66
1425	NYSE	HP	Wed, Jan 14, 1998	13.66	13.88	13.56	13.81
1424	NYSE	HP	Tue, Jan 13, 1998	13.25	13.84	13.13	13.66
1423	NYSE	HP	Mon, Jan 12, 1998	11.69	12.84	11.69	12.75
1422	NYSE	HP	Fri, Jan 9, 1998	14.00	14.16	12.50	12.66
1421	NYSE	HP	Thu, Jan 8, 1998	15.06	15.13	14.38	14.38
1420	NYSE	HP	Wed, Jan 7, 1998	15.00	15.22	14.53	15.06
1419	NYSE	HP	Tue, Jan 6, 1998	15.38	15.50	14.50	14.97
1418	NYSE	HP	Mon, Jan 5, 1998	16.97	17.00	15.56	15.63
1417	NYSE	HP	Fri, Jan 2, 1998	16.91	17.06	16.47	16.59
1416	NYSE	HP	Wed, Dec 31, 1997	16.53	17.14	16.42	16.97
1415	NYSE	HP	Tue, Dec 30, 1997	16.31	16.38	16.13	16.36
1414	NYSE	HP	Mon, Dec 29, 1997	15.86	16.31	15.86	16.19
1413	NYSE	HP	Fri, Dec 26, 1997	15.75	15.94	15.75	15.84
1412	NYSE	HP	Wed, Dec 24, 1997	15.64	15.75	15.55	15.69
1411	NYSE	HP	Tue, Dec 23, 1997	15.86	16.05	15.53	15.53
1410	NYSE	HP	Mon, Dec 22, 1997	16.03	16.30	15.80	15.91
1409	NYSE	HP	Fri, Dec 19, 1997	16.30	16.41	15.66	16.03
1408	NYSE	HP	Thu, Dec 18, 1997	16.69	16.89	16.30	16.44
1407	NYSE	HP	Wed, Dec 17, 1997	17.00	17.23	16.69	16.69
1406	NYSE	HP	Tue, Dec 16, 1997	16.34	16.86	16.33	16.84
1405	NYSE	HP	Mon, Dec 15, 1997	16.78	17.00	15.92	16.25
1404	NYSE	HP	Fri, Dec 12, 1997	17.28	17.44	16.67	16.72
1403	NYSE	HP	Thu, Dec 11, 1997	18.06	18.06	17.16	17.20
1402	NYSE	HP	Wed, Dec 10, 1997	18.44	18.52	18.03	18.11
1401	NYSE	HP	Tue, Dec 9, 1997	18.67	18.72	18.22	18.39
1400	NYSE	HP	Mon, Dec 8, 1997	18.75	18.84	18.55	18.61
1399	NYSE	HP	Fri, Dec 5, 1997	18.17	18.75	18.13	18.72
1398	NYSE	HP	Thu, Dec 4, 1997	18.48	18.75	18.11	18.17
1397	NYSE	HP	Wed, Dec 3, 1997	18.23	18.61	18.14	18.42
1396	NYSE	HP	Tue, Dec 2, 1997	18.38	18.63	18.16	18.23
1395	NYSE	HP	Mon, Dec 1, 1997	19.06	19.06	18.20	18.53
1394	NYSE	HP	Fri, Nov 28, 1997	19.02	19.06	18.98	19.02
1393	NYSE	HP	Wed, Nov 26, 1997	18.80	19.19	18.80	19.19
1392	NYSE	HP	Tue, Nov 25, 1997	18.86	18.95	18.25	18.80
1391	NYSE	HP	Mon, Nov 24, 1997	19.14	19.22	18.70	18.84
1390	NYSE	HP	Fri, Nov 21, 1997	19.44	19.55	19.20	19.27
1389	NYSE	HP	Thu, Nov 20, 1997	18.91	19.63	18.89	19.44
1388	NYSE	HP	Wed, Nov 19, 1997	18.50	18.98	18.42	18.75
1387	NYSE	HP	Tue, Nov 18, 1997	20.19	20.25	18.72	18.94
1386	NYSE	HP	Mon, Nov 17, 1997	19.78	20.50	19.78	20.31
1385	NYSE	HP	Fri, Nov 14, 1997	19.30	19.81	19.28	19.66
1384	NYSE	HP	Thu, Nov 13, 1997	20.09	20.36	18.83	19.25
1383	NYSE	HP	Wed, Nov 12, 1997	20.09	20.55	19.77	20.09
1382	NYSE	HP	Tue, Nov 11, 1997	20.45	20.52	19.98	20.31
1381	NYSE	HP	Mon, Nov 10, 1997	20.42	20.94	20.41	20.42
1380	NYSE	HP	Fri, Nov 7, 1997	20.63	20.63	19.98	20.31
1379	NYSE	HP	Thu, Nov 6, 1997	21.22	21.30	20.67	20.81
1378	NYSE	HP	Wed, Nov 5, 1997	21.16	21.31	20.94	21.22
1377	NYSE	HP	Tue, Nov 4, 1997	20.63	21.25	20.58	21.11
1376	NYSE	HP	Mon, Nov 3, 1997	20.08	20.69	20.00	20.69
1375	NYSE	HP	Fri, Oct 31, 1997	20.13	20.45	20.11	20.17
1374	NYSE	HP	Thu, Oct 30, 1997	19.94	20.70	19.70	20.13
1373	NYSE	HP	Wed, Oct 29, 1997	19.53	20.25	19.42	20.00
1372	NYSE	HP	Tue, Oct 28, 1997	18.22	19.56	18.00	19.34
1371	NYSE	HP	Mon, Oct 27, 1997	21.25	21.30	18.75	19.00
1370	NYSE	HP	Fri, Oct 24, 1997	21.44	21.69	21.23	21.25
1369	NYSE	HP	Thu, Oct 23, 1997	21.34	21.48	21.20	21.39
1368	NYSE	HP	Wed, Oct 22, 1997	21.94	21.94	21.63	21.63
1367	NYSE	HP	Tue, Oct 21, 1997	21.22	22.08	21.19	21.95
1366	NYSE	HP	Mon, Oct 20, 1997	20.23	21.02	20.23	20.91
1365	NYSE	HP	Fri, Oct 17, 1997	20.86	21.11	20.05	20.23
1364	NYSE	HP	Thu, Oct 16, 1997	21.69	21.83	20.78	20.86
1363	NYSE	HP	Wed, Oct 15, 1997	21.08	21.89	20.97	21.75
1362	NYSE	HP	Tue, Oct 14, 1997	21.63	21.69	20.98	21.08
1361	NYSE	HP	Mon, Oct 13, 1997	22.48	22.66	21.75	21.80
1360	NYSE	HP	Fri, Oct 10, 1997	21.95	22.78	21.89	22.48
1359	NYSE	HP	Thu, Oct 9, 1997	21.53	22.02	21.50	21.97
1358	NYSE	HP	Wed, Oct 8, 1997	21.75	21.75	21.56	21.58
1357	NYSE	HP	Tue, Oct 7, 1997	21.78	21.88	21.52	21.73
1356	NYSE	HP	Mon, Oct 6, 1997	21.31	21.77	21.19	21.75
1355	NYSE	HP	Fri, Oct 3, 1997	20.75	21.23	20.75	21.17
1354	NYSE	HP	Thu, Oct 2, 1997	20.13	20.50	20.00	20.50
1353	NYSE	HP	Wed, Oct 1, 1997	20.13	20.53	20.13	20.16
1352	NYSE	HP	Tue, Sep 30, 1997	19.92	20.33	19.75	20.00
1351	NYSE	HP	Mon, Sep 29, 1997	19.28	20.09	19.23	19.97
1350	NYSE	HP	Fri, Sep 26, 1997	19.34	19.63	19.30	19.30
1349	NYSE	HP	Thu, Sep 25, 1997	19.13	19.38	19.13	19.36
1348	NYSE	HP	Wed, Sep 24, 1997	19.13	19.38	19.06	19.09
1347	NYSE	HP	Tue, Sep 23, 1997	19.16	19.22	19.05	19.09
1346	NYSE	HP	Mon, Sep 22, 1997	19.03	19.44	19.03	19.28
1345	NYSE	HP	Fri, Sep 19, 1997	19.02	19.28	19.00	19.03
1344	NYSE	HP	Thu, Sep 18, 1997	18.72	19.30	18.72	19.00
1343	NYSE	HP	Wed, Sep 17, 1997	18.92	19.09	18.67	18.75
1342	NYSE	HP	Tue, Sep 16, 1997	19.00	19.16	18.78	18.86
1341	NYSE	HP	Mon, Sep 15, 1997	18.69	19.00	18.64	18.83
1340	NYSE	HP	Fri, Sep 12, 1997	18.05	18.77	18.05	18.69
1339	NYSE	HP	Thu, Sep 11, 1997	18.36	18.36	17.67	17.95
1338	NYSE	HP	Wed, Sep 10, 1997	18.39	18.69	18.27	18.36
1337	NYSE	HP	Tue, Sep 9, 1997	18.11	18.52	18.11	18.41
1336	NYSE	HP	Mon, Sep 8, 1997	18.02	18.28	18.02	18.13
1335	NYSE	HP	Fri, Sep 5, 1997	18.09	18.20	17.94	17.95
1334	NYSE	HP	Thu, Sep 4, 1997	17.94	18.19	17.94	18.13
1333	NYSE	HP	Wed, Sep 3, 1997	17.95	18.23	17.84	17.89
1332	NYSE	HP	Tue, Sep 2, 1997	17.66	17.98	17.61	17.98
1331	NYSE	HP	Fri, Aug 29, 1997	17.56	17.75	17.56	17.66
1330	NYSE	HP	Thu, Aug 28, 1997	17.81	17.83	17.41	17.50
1329	NYSE	HP	Wed, Aug 27, 1997	17.22	17.75	17.20	17.73
1328	NYSE	HP	Tue, Aug 26, 1997	16.95	17.16	16.95	17.13
1327	NYSE	HP	Mon, Aug 25, 1997	16.52	17.05	16.52	16.97
1326	NYSE	HP	Fri, Aug 22, 1997	16.33	16.52	16.23	16.52
1325	NYSE	HP	Thu, Aug 21, 1997	16.48	16.69	16.27	16.39
1324	NYSE	HP	Wed, Aug 20, 1997	16.30	16.44	16.28	16.42
1323	NYSE	HP	Tue, Aug 19, 1997	15.86	16.33	15.86	16.25
1322	NYSE	HP	Mon, Aug 18, 1997	15.88	15.88	15.56	15.83
1321	NYSE	HP	Fri, Aug 15, 1997	16.27	16.27	15.75	15.88
1320	NYSE	HP	Thu, Aug 14, 1997	16.33	16.39	16.00	16.27
1319	NYSE	HP	Wed, Aug 13, 1997	16.34	16.36	16.14	16.27
1318	NYSE	HP	Tue, Aug 12, 1997	16.63	16.75	16.34	16.34
1317	NYSE	HP	Mon, Aug 11, 1997	16.69	16.81	16.56	16.56
1316	NYSE	HP	Fri, Aug 8, 1997	17.00	17.00	16.45	16.63
1315	NYSE	HP	Thu, Aug 7, 1997	17.20	17.20	16.89	17.00
1314	NYSE	HP	Wed, Aug 6, 1997	16.88	17.20	16.86	17.09
1313	NYSE	HP	Tue, Aug 5, 1997	16.66	16.88	16.61	16.81
1312	NYSE	HP	Mon, Aug 4, 1997	16.69	16.78	16.58	16.63
1311	NYSE	HP	Fri, Aug 1, 1997	16.88	16.95	16.66	16.78
1310	NYSE	HP	Thu, Jul 31, 1997	16.75	16.88	16.73	16.83
1309	NYSE	HP	Wed, Jul 30, 1997	16.33	16.78	16.33	16.66
1308	NYSE	HP	Tue, Jul 29, 1997	16.23	16.67	16.16	16.42
1307	NYSE	HP	Mon, Jul 28, 1997	16.44	16.47	16.20	16.23
1306	NYSE	HP	Fri, Jul 25, 1997	16.09	16.36	15.86	16.34
1305	NYSE	HP	Thu, Jul 24, 1997	16.42	16.59	16.00	16.16
1304	NYSE	HP	Wed, Jul 23, 1997	16.53	16.63	16.27	16.38
1303	NYSE	HP	Tue, Jul 22, 1997	16.06	16.77	16.06	16.53
1302	NYSE	HP	Mon, Jul 21, 1997	16.64	16.66	16.16	16.25
1301	NYSE	HP	Fri, Jul 18, 1997	16.92	16.92	16.45	16.75
1300	NYSE	HP	Thu, Jul 17, 1997	16.55	17.20	16.53	16.94
1299	NYSE	HP	Wed, Jul 16, 1997	16.25	16.56	16.25	16.56
1298	NYSE	HP	Tue, Jul 15, 1997	15.98	16.34	15.98	16.22
1297	NYSE	HP	Mon, Jul 14, 1997	16.19	16.25	15.91	15.95
1296	NYSE	HP	Fri, Jul 11, 1997	16.06	16.42	16.03	16.11
1295	NYSE	HP	Thu, Jul 10, 1997	15.84	16.13	15.78	16.00
1294	NYSE	HP	Wed, Jul 9, 1997	16.08	16.08	15.81	15.84
1293	NYSE	HP	Tue, Jul 8, 1997	15.91	16.09	15.91	16.06
1292	NYSE	HP	Mon, Jul 7, 1997	15.63	16.09	15.63	15.94
1291	NYSE	HP	Thu, Jul 3, 1997	15.38	15.91	15.36	15.64
1290	NYSE	HP	Wed, Jul 2, 1997	14.80	15.28	14.80	15.25
1289	NYSE	HP	Tue, Jul 1, 1997	14.42	14.78	14.42	14.73
1288	NYSE	HP	Mon, Jun 30, 1997	14.44	14.58	14.30	14.41
1287	NYSE	HP	Fri, Jun 27, 1997	14.25	14.50	14.25	14.44
1286	NYSE	HP	Thu, Jun 26, 1997	14.22	14.47	14.13	14.20
1285	NYSE	HP	Wed, Jun 25, 1997	14.47	14.48	14.19	14.22
1284	NYSE	HP	Tue, Jun 24, 1997	14.16	14.53	14.05	14.52
1283	NYSE	HP	Mon, Jun 23, 1997	14.13	14.34	14.13	14.16
1282	NYSE	HP	Fri, Jun 20, 1997	14.06	14.28	14.06	14.19
1281	NYSE	HP	Thu, Jun 19, 1997	14.56	14.56	14.31	14.41
1280	NYSE	HP	Wed, Jun 18, 1997	14.50	14.63	14.50	14.53
1279	NYSE	HP	Tue, Jun 17, 1997	14.44	14.59	14.38	14.56
1278	NYSE	HP	Mon, Jun 16, 1997	14.44	14.63	14.44	14.56
1277	NYSE	HP	Fri, Jun 13, 1997	14.34	14.66	14.34	14.41
1276	NYSE	HP	Thu, Jun 12, 1997	14.38	14.56	14.28	14.28
1275	NYSE	HP	Wed, Jun 11, 1997	14.41	14.53	14.28	14.31
1274	NYSE	HP	Tue, Jun 10, 1997	14.47	14.47	14.28	14.34
1273	NYSE	HP	Mon, Jun 9, 1997	14.69	14.72	14.16	14.47
1272	NYSE	HP	Fri, Jun 6, 1997	14.59	15.09	14.59	14.69
1271	NYSE	HP	Thu, Jun 5, 1997	14.50	14.63	14.38	14.56
1270	NYSE	HP	Wed, Jun 4, 1997	14.75	14.75	14.44	14.56
1269	NYSE	HP	Tue, Jun 3, 1997	14.59	14.88	14.44	14.81
1268	NYSE	HP	Mon, Jun 2, 1997	14.22	14.56	13.91	14.53
1267	NYSE	HP	Fri, May 30, 1997	13.84	14.03	13.69	14.03
1266	NYSE	HP	Thu, May 29, 1997	13.72	13.84	13.66	13.84
1265	NYSE	HP	Wed, May 28, 1997	13.72	13.88	13.72	13.78
1264	NYSE	HP	Tue, May 27, 1997	13.75	13.94	13.66	13.78
1263	NYSE	HP	Fri, May 23, 1997	13.59	13.94	13.59	13.78
1262	NYSE	HP	Thu, May 22, 1997	13.31	13.59	13.31	13.59
1261	NYSE	HP	Wed, May 21, 1997	13.13	13.38	13.00	13.38
1260	NYSE	HP	Tue, May 20, 1997	13.22	13.22	12.91	13.16
1259	NYSE	HP	Mon, May 19, 1997	13.00	13.25	12.97	13.16
1258	NYSE	HP	Fri, May 16, 1997	13.06	13.09	12.94	13.09
1257	NYSE	HP	Thu, May 15, 1997	12.97	13.13	12.94	13.09
1256	NYSE	HP	Wed, May 14, 1997	12.78	13.16	12.78	13.06
1255	NYSE	HP	Tue, May 13, 1997	12.94	12.94	12.63	12.72
1254	NYSE	HP	Mon, May 12, 1997	12.59	13.03	12.59	12.94
1253	NYSE	HP	Fri, May 9, 1997	12.41	12.47	12.19	12.44
1252	NYSE	HP	Thu, May 8, 1997	12.25	12.63	12.19	12.38
1251	NYSE	HP	Wed, May 7, 1997	12.50	12.50	12.31	12.38
1250	NYSE	HP	Tue, May 6, 1997	12.53	12.56	12.41	12.47
1249	NYSE	HP	Mon, May 5, 1997	11.97	12.56	11.97	12.53
1248	NYSE	HP	Fri, May 2, 1997	11.88	12.00	11.69	11.97
1247	NYSE	HP	Thu, May 1, 1997	12.00	12.03	11.72	11.94
1246	NYSE	HP	Wed, Apr 30, 1997	11.63	12.03	11.63	11.94
1245	NYSE	HP	Tue, Apr 29, 1997	11.34	11.84	11.28	11.69
1244	NYSE	HP	Mon, Apr 28, 1997	11.50	11.59	11.38	11.41
1243	NYSE	HP	Fri, Apr 25, 1997	11.81	11.88	11.56	11.56
1242	NYSE	HP	Thu, Apr 24, 1997	12.00	12.13	11.81	11.84
1241	NYSE	HP	Wed, Apr 23, 1997	11.72	11.84	11.56	11.81
1240	NYSE	HP	Tue, Apr 22, 1997	11.69	11.75	11.59	11.69
1239	NYSE	HP	Mon, Apr 21, 1997	11.41	11.66	11.34	11.59
1238	NYSE	HP	Fri, Apr 18, 1997	11.03	11.38	11.00	11.38
1237	NYSE	HP	Thu, Apr 17, 1997	11.44	11.56	11.00	11.00
1236	NYSE	HP	Wed, Apr 16, 1997	11.28	11.44	11.25	11.44
1235	NYSE	HP	Tue, Apr 15, 1997	11.25	11.31	11.09	11.31
1234	NYSE	HP	Mon, Apr 14, 1997	11.03	11.25	10.94	11.09
1233	NYSE	HP	Fri, Apr 11, 1997	11.31	11.31	10.97	11.00
1232	NYSE	HP	Thu, Apr 10, 1997	11.63	11.63	11.31	11.34
1231	NYSE	HP	Wed, Apr 9, 1997	11.63	11.69	11.47	11.63
1230	NYSE	HP	Tue, Apr 8, 1997	11.50	11.63	11.41	11.59
1229	NYSE	HP	Mon, Apr 7, 1997	11.22	11.59	11.22	11.50
1228	NYSE	HP	Fri, Apr 4, 1997	10.91	11.25	10.84	11.19
1227	NYSE	HP	Thu, Apr 3, 1997	11.25	11.25	10.78	10.91
1226	NYSE	HP	Wed, Apr 2, 1997	11.38	11.38	11.22	11.25
1225	NYSE	HP	Tue, Apr 1, 1997	11.50	11.53	11.38	11.44
1224	NYSE	HP	Mon, Mar 31, 1997	11.59	11.59	11.47	11.56
1223	NYSE	HP	Thu, Mar 27, 1997	11.88	12.00	11.53	11.59
1222	NYSE	HP	Wed, Mar 26, 1997	11.81	11.97	11.69	11.88
1221	NYSE	HP	Tue, Mar 25, 1997	11.53	11.72	11.53	11.69
1220	NYSE	HP	Mon, Mar 24, 1997	11.53	11.59	11.41	11.56
1219	NYSE	HP	Fri, Mar 21, 1997	11.69	11.72	11.59	11.59
1218	NYSE	HP	Thu, Mar 20, 1997	11.91	11.97	11.66	11.72
1217	NYSE	HP	Wed, Mar 19, 1997	12.00	12.03	11.81	11.91
1216	NYSE	HP	Tue, Mar 18, 1997	12.06	12.09	11.78	11.94
1215	NYSE	HP	Mon, Mar 17, 1997	11.97	12.00	11.66	12.00
1214	NYSE	HP	Fri, Mar 14, 1997	11.63	12.06	11.53	11.94
1213	NYSE	HP	Thu, Mar 13, 1997	11.59	11.69	11.41	11.63
1212	NYSE	HP	Wed, Mar 12, 1997	11.53	11.72	11.50	11.56
1211	NYSE	HP	Tue, Mar 11, 1997	11.63	11.69	11.47	11.56
1210	NYSE	HP	Mon, Mar 10, 1997	11.44	11.63	11.38	11.59
1209	NYSE	HP	Fri, Mar 7, 1997	11.41	11.41	11.25	11.41
1208	NYSE	HP	Thu, Mar 6, 1997	11.53	11.66	11.25	11.31
1207	NYSE	HP	Wed, Mar 5, 1997	11.00	11.31	10.94	11.25
1206	NYSE	HP	Tue, Mar 4, 1997	10.75	10.91	10.59	10.84
1205	NYSE	HP	Mon, Mar 3, 1997	10.75	10.78	10.50	10.59
1204	NYSE	HP	Fri, Feb 28, 1997	10.50	10.63	10.41	10.56
1203	NYSE	HP	Thu, Feb 27, 1997	10.81	10.81	10.47	10.50
1202	NYSE	HP	Wed, Feb 26, 1997	11.06	11.06	10.75	10.88
1201	NYSE	HP	Tue, Feb 25, 1997	11.28	11.28	10.94	11.06
1200	NYSE	HP	Mon, Feb 24, 1997	11.03	11.28	11.03	11.28
1199	NYSE	HP	Fri, Feb 21, 1997	11.41	11.41	10.94	10.97
1198	NYSE	HP	Thu, Feb 20, 1997	11.59	11.66	11.25	11.34
1197	NYSE	HP	Wed, Feb 19, 1997	11.50	11.66	11.47	11.63
1196	NYSE	HP	Tue, Feb 18, 1997	11.50	11.59	11.44	11.47
1195	NYSE	HP	Fri, Feb 14, 1997	11.44	11.47	11.34	11.44
1194	NYSE	HP	Thu, Feb 13, 1997	11.25	11.47	11.22	11.47
1193	NYSE	HP	Wed, Feb 12, 1997	10.97	11.31	10.88	11.19
1192	NYSE	HP	Tue, Feb 11, 1997	10.78	10.97	10.78	10.97
1191	NYSE	HP	Mon, Feb 10, 1997	11.00	11.00	10.38	10.66
1190	NYSE	HP	Fri, Feb 7, 1997	11.50	11.66	10.81	10.88
1189	NYSE	HP	Thu, Feb 6, 1997	11.88	11.91	11.44	11.44
1188	NYSE	HP	Wed, Feb 5, 1997	12.16	12.41	11.84	11.94
1187	NYSE	HP	Tue, Feb 4, 1997	12.03	12.16	11.81	12.03
1186	NYSE	HP	Mon, Feb 3, 1997	12.09	12.22	11.88	12.09
1185	NYSE	HP	Fri, Jan 31, 1997	12.25	12.50	12.09	12.09
1184	NYSE	HP	Thu, Jan 30, 1997	12.28	12.34	12.16	12.22
1183	NYSE	HP	Wed, Jan 29, 1997	12.09	12.44	12.06	12.44
1182	NYSE	HP	Tue, Jan 28, 1997	12.03	12.34	12.03	12.22
1181	NYSE	HP	Mon, Jan 27, 1997	12.53	12.56	11.88	11.91
1180	NYSE	HP	Fri, Jan 24, 1997	13.00	13.19	12.63	12.63
1179	NYSE	HP	Thu, Jan 23, 1997	13.03	13.66	12.88	12.91
1178	NYSE	HP	Wed, Jan 22, 1997	13.09	13.13	12.63	12.84
1177	NYSE	HP	Tue, Jan 21, 1997	13.06	13.31	13.03	13.06
1176	NYSE	HP	Mon, Jan 20, 1997	13.38	13.41	13.00	13.09
1175	NYSE	HP	Fri, Jan 17, 1997	13.41	13.56	13.28	13.28
1174	NYSE	HP	Thu, Jan 16, 1997	13.75	13.78	13.41	13.44
1173	NYSE	HP	Wed, Jan 15, 1997	13.59	13.88	13.44	13.72
1172	NYSE	HP	Tue, Jan 14, 1997	13.66	13.84	13.53	13.66
1171	NYSE	HP	Mon, Jan 13, 1997	13.69	14.00	13.56	13.56
1170	NYSE	HP	Fri, Jan 10, 1997	13.16	13.63	13.16	13.50
1169	NYSE	HP	Thu, Jan 9, 1997	13.03	13.44	13.03	13.25
1168	NYSE	HP	Wed, Jan 8, 1997	13.16	13.16	12.91	13.00
1167	NYSE	HP	Tue, Jan 7, 1997	12.94	13.09	12.91	13.06
1166	NYSE	HP	Mon, Jan 6, 1997	13.03	13.13	12.88	12.91
1165	NYSE	HP	Fri, Jan 3, 1997	12.94	13.03	12.81	12.97
1164	NYSE	HP	Thu, Jan 2, 1997	13.09	13.09	12.81	12.88
1163	NYSE	HP	Tue, Dec 31, 1996	13.34	13.34	13.03	13.03
1162	NYSE	HP	Mon, Dec 30, 1996	13.59	13.59	13.16	13.28
1161	NYSE	HP	Fri, Dec 27, 1996	13.75	13.81	13.56	13.59
1160	NYSE	HP	Thu, Dec 26, 1996	13.66	13.75	13.53	13.75
1159	NYSE	HP	Tue, Dec 24, 1996	13.69	13.69	13.53	13.66
1158	NYSE	HP	Mon, Dec 23, 1996	13.66	13.72	13.50	13.69
1157	NYSE	HP	Fri, Dec 20, 1996	13.78	13.78	13.63	13.69
1156	NYSE	HP	Thu, Dec 19, 1996	13.16	13.63	13.13	13.63
1155	NYSE	HP	Wed, Dec 18, 1996	12.97	13.19	12.97	13.00
1154	NYSE	HP	Tue, Dec 17, 1996	13.09	13.13	12.97	12.97
1153	NYSE	HP	Mon, Dec 16, 1996	12.72	13.31	12.72	13.00
1152	NYSE	HP	Fri, Dec 13, 1996	12.75	12.81	12.56	12.69
1151	NYSE	HP	Thu, Dec 12, 1996	12.81	12.94	12.75	12.81
1150	NYSE	HP	Wed, Dec 11, 1996	13.09	13.09	12.72	12.78
1149	NYSE	HP	Tue, Dec 10, 1996	13.22	13.47	13.22	13.22
1148	NYSE	HP	Mon, Dec 9, 1996	13.25	13.28	13.13	13.25
1147	NYSE	HP	Fri, Dec 6, 1996	13.28	13.34	13.06	13.22
1146	NYSE	HP	Thu, Dec 5, 1996	12.94	13.38	12.94	13.34
1145	NYSE	HP	Wed, Dec 4, 1996	13.13	13.16	12.91	12.97
1144	NYSE	HP	Tue, Dec 3, 1996	13.25	13.34	13.16	13.19
1143	NYSE	HP	Mon, Dec 2, 1996	13.44	13.44	13.25	13.25
1142	NYSE	HP	Fri, Nov 29, 1996	13.44	13.44	13.41	13.44
1141	NYSE	HP	Wed, Nov 27, 1996	13.56	13.56	13.25	13.31
1140	NYSE	HP	Tue, Nov 26, 1996	13.84	13.88	13.44	13.56
1139	NYSE	HP	Mon, Nov 25, 1996	13.69	13.94	13.56	13.78
1138	NYSE	HP	Fri, Nov 22, 1996	13.50	13.72	13.47	13.69
1137	NYSE	HP	Thu, Nov 21, 1996	13.66	13.66	13.41	13.44
1136	NYSE	HP	Wed, Nov 20, 1996	13.69	13.78	13.66	13.66
1135	NYSE	HP	Tue, Nov 19, 1996	13.72	13.88	13.69	13.72
1134	NYSE	HP	Mon, Nov 18, 1996	13.72	13.75	13.59	13.66
1133	NYSE	HP	Fri, Nov 15, 1996	13.66	13.81	13.63	13.72
1132	NYSE	HP	Thu, Nov 14, 1996	13.53	13.75	13.41	13.66
1131	NYSE	HP	Wed, Nov 13, 1996	13.44	13.56	13.41	13.53
1130	NYSE	HP	Tue, Nov 12, 1996	13.56	13.63	13.44	13.44
1129	NYSE	HP	Mon, Nov 11, 1996	13.44	13.47	13.34	13.47
1128	NYSE	HP	Fri, Nov 8, 1996	13.31	13.38	13.19	13.34
1127	NYSE	HP	Thu, Nov 7, 1996	13.09	13.34	13.09	13.31
1126	NYSE	HP	Wed, Nov 6, 1996	12.78	13.06	12.78	13.06
1125	NYSE	HP	Tue, Nov 5, 1996	13.00	13.06	12.72	12.75
1124	NYSE	HP	Mon, Nov 4, 1996	13.03	13.03	12.94	12.97
1123	NYSE	HP	Fri, Nov 1, 1996	13.44	13.44	13.00	13.03
1122	NYSE	HP	Thu, Oct 31, 1996	13.44	13.53	13.22	13.53
1121	NYSE	HP	Wed, Oct 30, 1996	13.16	13.44	13.06	13.44
1120	NYSE	HP	Tue, Oct 29, 1996	13.16	13.25	13.13	13.13
1119	NYSE	HP	Mon, Oct 28, 1996	13.16	13.69	13.06	13.09
1118	NYSE	HP	Fri, Oct 25, 1996	13.28	13.28	13.13	13.13
1117	NYSE	HP	Thu, Oct 24, 1996	13.16	13.34	13.13	13.25
1116	NYSE	HP	Wed, Oct 23, 1996	13.16	13.19	13.00	13.19
1115	NYSE	HP	Tue, Oct 22, 1996	13.41	13.44	13.09	13.16
1114	NYSE	HP	Mon, Oct 21, 1996	13.50	13.50	13.41	13.44
1113	NYSE	HP	Fri, Oct 18, 1996	13.25	13.69	13.16	13.53
1112	NYSE	HP	Thu, Oct 17, 1996	12.63	13.13	12.56	13.06
1111	NYSE	HP	Wed, Oct 16, 1996	11.94	12.63	11.94	12.63
1110	NYSE	HP	Tue, Oct 15, 1996	11.84	11.94	11.75	11.94
1109	NYSE	HP	Mon, Oct 14, 1996	11.72	11.91	11.72	11.84
1108	NYSE	HP	Fri, Oct 11, 1996	11.50	11.59	11.38	11.59
1107	NYSE	HP	Thu, Oct 10, 1996	11.59	11.63	11.47	11.50
1106	NYSE	HP	Wed, Oct 9, 1996	11.34	11.63	11.31	11.63
1105	NYSE	HP	Tue, Oct 8, 1996	11.59	11.63	11.19	11.19
1104	NYSE	HP	Mon, Oct 7, 1996	11.41	11.63	11.34	11.56
1103	NYSE	HP	Fri, Oct 4, 1996	11.13	11.47	11.13	11.38
1102	NYSE	HP	Thu, Oct 3, 1996	10.94	11.22	10.94	11.13
1101	NYSE	HP	Wed, Oct 2, 1996	11.03	11.06	10.94	10.97
1100	NYSE	HP	Tue, Oct 1, 1996	10.88	11.03	10.88	10.97
1099	NYSE	HP	Mon, Sep 30, 1996	10.72	10.94	10.72	10.91
1098	NYSE	HP	Fri, Sep 27, 1996	10.66	10.66	10.47	10.66
1097	NYSE	HP	Thu, Sep 26, 1996	10.34	10.66	10.31	10.66
1096	NYSE	HP	Wed, Sep 25, 1996	10.28	10.34	10.16	10.31
1095	NYSE	HP	Tue, Sep 24, 1996	10.44	10.44	10.22	10.28
1094	NYSE	HP	Mon, Sep 23, 1996	10.47	10.50	10.34	10.47
1093	NYSE	HP	Fri, Sep 20, 1996	10.59	10.59	10.44	10.47
1092	NYSE	HP	Thu, Sep 19, 1996	10.53	10.63	10.47	10.59
1091	NYSE	HP	Wed, Sep 18, 1996	10.50	10.53	10.47	10.50
1090	NYSE	HP	Tue, Sep 17, 1996	10.69	10.69	10.41	10.44
1089	NYSE	HP	Mon, Sep 16, 1996	10.75	10.97	10.59	10.63
1088	NYSE	HP	Fri, Sep 13, 1996	10.50	10.75	10.47	10.75
1087	NYSE	HP	Thu, Sep 12, 1996	10.47	10.50	10.22	10.41
1086	NYSE	HP	Wed, Sep 11, 1996	10.25	10.50	10.25	10.44
1085	NYSE	HP	Tue, Sep 10, 1996	10.19	10.22	10.13	10.22
1084	NYSE	HP	Mon, Sep 9, 1996	10.16	10.22	10.09	10.19
1083	NYSE	HP	Fri, Sep 6, 1996	10.19	10.19	10.06	10.09
1082	NYSE	HP	Thu, Sep 5, 1996	10.03	10.16	10.03	10.16
1081	NYSE	HP	Wed, Sep 4, 1996	10.06	10.06	9.97	10.06
1080	NYSE	HP	Tue, Sep 3, 1996	10.00	10.13	10.00	10.06
1079	NYSE	HP	Fri, Aug 30, 1996	9.91	9.91	9.69	9.88
1078	NYSE	HP	Thu, Aug 29, 1996	9.94	9.94	9.88	9.88
1077	NYSE	HP	Wed, Aug 28, 1996	10.00	10.09	9.94	9.97
1076	NYSE	HP	Tue, Aug 27, 1996	9.88	10.19	9.78	10.09
1075	NYSE	HP	Mon, Aug 26, 1996	9.91	9.94	9.81	9.88
1074	NYSE	HP	Fri, Aug 23, 1996	9.97	10.00	9.88	9.94
1073	NYSE	HP	Thu, Aug 22, 1996	10.09	10.09	9.91	9.97
1072	NYSE	HP	Wed, Aug 21, 1996	9.91	10.13	9.84	10.06
1071	NYSE	HP	Tue, Aug 20, 1996	10.09	10.13	9.91	9.97
1070	NYSE	HP	Mon, Aug 19, 1996	9.94	10.13	9.91	10.06
1069	NYSE	HP	Fri, Aug 16, 1996	9.91	9.91	9.75	9.88
1068	NYSE	HP	Thu, Aug 15, 1996	9.94	9.94	9.75	9.84
1067	NYSE	HP	Wed, Aug 14, 1996	9.88	10.03	9.84	10.00
1066	NYSE	HP	Tue, Aug 13, 1996	9.88	10.00	9.75	9.88
1065	NYSE	HP	Mon, Aug 12, 1996	9.69	10.00	9.69	10.00
1064	NYSE	HP	Fri, Aug 9, 1996	9.50	9.66	9.50	9.66
1063	NYSE	HP	Thu, Aug 8, 1996	9.41	9.47	9.38	9.47
1062	NYSE	HP	Wed, Aug 7, 1996	9.38	9.41	9.34	9.41
1061	NYSE	HP	Tue, Aug 6, 1996	9.19	9.28	9.16	9.28
1060	NYSE	HP	Mon, Aug 5, 1996	8.97	9.22	8.97	9.19
1059	NYSE	HP	Fri, Aug 2, 1996	8.91	8.94	8.84	8.88
1058	NYSE	HP	Thu, Aug 1, 1996	8.75	8.91	8.69	8.84
1057	NYSE	HP	Wed, Jul 31, 1996	8.63	8.84	8.63	8.75
1056	NYSE	HP	Tue, Jul 30, 1996	8.91	8.91	8.56	8.69
1055	NYSE	HP	Mon, Jul 29, 1996	8.84	9.03	8.84	8.91
1054	NYSE	HP	Fri, Jul 26, 1996	8.84	9.00	8.75	8.88
1053	NYSE	HP	Thu, Jul 25, 1996	9.03	9.03	8.81	8.81
1052	NYSE	HP	Wed, Jul 24, 1996	8.91	9.06	8.75	8.88
1051	NYSE	HP	Tue, Jul 23, 1996	9.03	9.16	8.98	9.03
1050	NYSE	HP	Mon, Jul 22, 1996	9.28	9.28	9.06	9.09
1049	NYSE	HP	Fri, Jul 19, 1996	9.25	9.41	9.25	9.34
1048	NYSE	HP	Thu, Jul 18, 1996	9.00	9.22	8.97	9.22
1047	NYSE	HP	Wed, Jul 17, 1996	9.19	9.19	8.97	9.00
1046	NYSE	HP	Tue, Jul 16, 1996	9.22	9.25	8.84	9.16
1045	NYSE	HP	Mon, Jul 15, 1996	9.50	9.50	9.25	9.25
1044	NYSE	HP	Fri, Jul 12, 1996	9.75	9.75	9.44	9.50
1043	NYSE	HP	Thu, Jul 11, 1996	9.63	9.72	9.56	9.66
1042	NYSE	HP	Wed, Jul 10, 1996	9.47	9.56	9.44	9.53
1041	NYSE	HP	Tue, Jul 9, 1996	9.38	9.53	9.31	9.53
1040	NYSE	HP	Mon, Jul 8, 1996	9.34	9.44	9.31	9.41
1039	NYSE	HP	Fri, Jul 5, 1996	9.41	9.44	9.31	9.31
1038	NYSE	HP	Wed, Jul 3, 1996	9.22	9.47	9.22	9.47
1037	NYSE	HP	Tue, Jul 2, 1996	9.13	9.28	9.09	9.28
1036	NYSE	HP	Mon, Jul 1, 1996	9.13	9.16	9.06	9.16
1035	NYSE	HP	Fri, Jun 28, 1996	9.00	9.19	9.00	9.16
1034	NYSE	HP	Thu, Jun 27, 1996	8.88	9.06	8.84	9.03
1033	NYSE	HP	Wed, Jun 26, 1996	8.81	8.94	8.81	8.91
1032	NYSE	HP	Tue, Jun 25, 1996	8.75	8.84	8.72	8.84
1031	NYSE	HP	Mon, Jun 24, 1996	8.56	8.72	8.53	8.69
1030	NYSE	HP	Fri, Jun 21, 1996	8.47	8.56	8.47	8.53
1029	NYSE	HP	Thu, Jun 20, 1996	8.50	8.56	8.44	8.44
1028	NYSE	HP	Wed, Jun 19, 1996	8.34	8.47	8.31	8.44
1027	NYSE	HP	Tue, Jun 18, 1996	8.25	8.56	8.25	8.31
1026	NYSE	HP	Mon, Jun 17, 1996	8.38	8.38	8.25	8.25
1025	NYSE	HP	Fri, Jun 14, 1996	8.47	8.47	8.34	8.41
1024	NYSE	HP	Thu, Jun 13, 1996	8.47	8.50	8.41	8.44
1023	NYSE	HP	Wed, Jun 12, 1996	8.53	8.53	8.47	8.47
1022	NYSE	HP	Tue, Jun 11, 1996	8.66	8.66	8.50	8.50
1021	NYSE	HP	Mon, Jun 10, 1996	8.69	8.78	8.63	8.63
1020	NYSE	HP	Fri, Jun 7, 1996	8.59	8.66	8.53	8.66
1019	NYSE	HP	Thu, Jun 6, 1996	8.97	8.97	8.63	8.69
1018	NYSE	HP	Wed, Jun 5, 1996	9.13	9.16	8.94	8.97
1017	NYSE	HP	Tue, Jun 4, 1996	9.06	9.16	9.06	9.16
1016	NYSE	HP	Mon, Jun 3, 1996	9.00	9.13	9.00	9.00
1015	NYSE	HP	Fri, May 31, 1996	9.25	9.25	9.00	9.06
1014	NYSE	HP	Thu, May 30, 1996	9.19	9.28	9.13	9.25
1013	NYSE	HP	Wed, May 29, 1996	9.34	9.38	9.25	9.25
1012	NYSE	HP	Tue, May 28, 1996	9.56	9.56	9.44	9.44
1011	NYSE	HP	Fri, May 24, 1996	9.59	9.59	9.47	9.56
1010	NYSE	HP	Thu, May 23, 1996	9.53	9.69	9.50	9.53
1009	NYSE	HP	Wed, May 22, 1996	9.53	9.72	9.50	9.50
1008	NYSE	HP	Tue, May 21, 1996	9.22	9.69	9.22	9.53
1007	NYSE	HP	Mon, May 20, 1996	8.94	9.31	8.94	9.22
1006	NYSE	HP	Fri, May 17, 1996	9.19	9.25	9.06	9.09
1005	NYSE	HP	Thu, May 16, 1996	9.22	9.28	9.09	9.13
1004	NYSE	HP	Wed, May 15, 1996	9.28	9.31	9.19	9.22
1003	NYSE	HP	Tue, May 14, 1996	9.38	9.41	9.28	9.31
1002	NYSE	HP	Mon, May 13, 1996	9.25	9.44	9.25	9.41
1001	NYSE	HP	Fri, May 10, 1996	9.16	9.22	9.13	9.19
1000	NYSE	HP	Thu, May 9, 1996	8.91	9.25	8.91	9.13
999	NYSE	HP	Wed, May 8, 1996	8.78	8.94	8.66	8.94
998	NYSE	HP	Tue, May 7, 1996	9.06	9.06	8.84	8.88
997	NYSE	HP	Mon, May 6, 1996	9.09	9.09	9.00	9.03
996	NYSE	HP	Fri, May 3, 1996	9.19	9.19	9.06	9.13
995	NYSE	HP	Thu, May 2, 1996	9.25	9.25	9.16	9.19
994	NYSE	HP	Wed, May 1, 1996	9.19	9.38	9.16	9.31
993	NYSE	HP	Tue, Apr 30, 1996	9.38	9.38	9.19	9.22
992	NYSE	HP	Mon, Apr 29, 1996	9.56	9.59	9.41	9.44
991	NYSE	HP	Fri, Apr 26, 1996	9.25	9.59	9.25	9.50
990	NYSE	HP	Thu, Apr 25, 1996	9.13	9.34	9.13	9.25
989	NYSE	HP	Wed, Apr 24, 1996	9.13	9.16	9.06	9.13
988	NYSE	HP	Tue, Apr 23, 1996	9.25	9.25	9.06	9.09
987	NYSE	HP	Mon, Apr 22, 1996	8.91	9.25	8.91	9.25
986	NYSE	HP	Fri, Apr 19, 1996	8.81	9.00	8.81	8.91
985	NYSE	HP	Thu, Apr 18, 1996	8.91	8.91	8.78	8.81
984	NYSE	HP	Wed, Apr 17, 1996	9.22	9.28	8.88	8.91
983	NYSE	HP	Tue, Apr 16, 1996	9.03	9.38	9.03	9.28
982	NYSE	HP	Mon, Apr 15, 1996	8.81	9.03	8.81	9.03
981	NYSE	HP	Fri, Apr 12, 1996	8.88	8.94	8.69	8.78
980	NYSE	HP	Thu, Apr 11, 1996	9.00	9.00	8.84	8.88
979	NYSE	HP	Wed, Apr 10, 1996	8.72	9.09	8.66	8.94
978	NYSE	HP	Tue, Apr 9, 1996	8.44	8.78	8.44	8.72
977	NYSE	HP	Mon, Apr 8, 1996	8.56	8.56	8.41	8.44
976	NYSE	HP	Thu, Apr 4, 1996	8.50	8.63	8.50	8.63
975	NYSE	HP	Wed, Apr 3, 1996	8.56	8.56	8.50	8.56
974	NYSE	HP	Tue, Apr 2, 1996	8.56	8.59	8.56	8.56
973	NYSE	HP	Mon, Apr 1, 1996	8.44	8.59	8.44	8.56
972	NYSE	HP	Fri, Mar 29, 1996	8.53	8.56	8.44	8.44
971	NYSE	HP	Thu, Mar 28, 1996	8.53	8.59	8.47	8.56
970	NYSE	HP	Wed, Mar 27, 1996	8.53	8.63	8.53	8.56
969	NYSE	HP	Tue, Mar 26, 1996	8.47	8.66	8.38	8.53
968	NYSE	HP	Mon, Mar 25, 1996	8.47	8.47	8.34	8.44
967	NYSE	HP	Fri, Mar 22, 1996	8.47	8.47	8.44	8.47
966	NYSE	HP	Thu, Mar 21, 1996	8.44	8.50	8.41	8.47
965	NYSE	HP	Wed, Mar 20, 1996	8.44	8.50	8.44	8.47
964	NYSE	HP	Tue, Mar 19, 1996	8.41	8.50	8.41	8.47
963	NYSE	HP	Mon, Mar 18, 1996	8.31	8.41	8.31	8.41
962	NYSE	HP	Fri, Mar 15, 1996	8.38	8.41	8.28	8.28
961	NYSE	HP	Thu, Mar 14, 1996	8.34	8.44	8.31	8.44
960	NYSE	HP	Wed, Mar 13, 1996	8.25	8.34	8.22	8.34
959	NYSE	HP	Tue, Mar 12, 1996	8.06	8.28	8.06	8.25
958	NYSE	HP	Mon, Mar 11, 1996	8.03	8.13	7.94	8.13
957	NYSE	HP	Fri, Mar 8, 1996	8.19	8.22	7.91	8.00
956	NYSE	HP	Thu, Mar 7, 1996	8.38	8.41	8.31	8.34
955	NYSE	HP	Wed, Mar 6, 1996	8.25	8.41	8.25	8.38
954	NYSE	HP	Tue, Mar 5, 1996	8.28	8.31	8.22	8.28
953	NYSE	HP	Mon, Mar 4, 1996	8.38	8.38	8.22	8.25
952	NYSE	HP	Fri, Mar 1, 1996	8.41	8.41	8.28	8.38
951	NYSE	HP	Thu, Feb 29, 1996	8.38	8.44	8.34	8.34
950	NYSE	HP	Wed, Feb 28, 1996	8.38	8.44	8.31	8.34
949	NYSE	HP	Tue, Feb 27, 1996	8.38	8.41	8.31	8.31
948	NYSE	HP	Mon, Feb 26, 1996	8.50	8.50	8.41	8.41
947	NYSE	HP	Fri, Feb 23, 1996	8.53	8.53	8.47	8.50
946	NYSE	HP	Thu, Feb 22, 1996	8.53	8.56	8.47	8.53
945	NYSE	HP	Wed, Feb 21, 1996	8.50	8.63	8.50	8.59
944	NYSE	HP	Tue, Feb 20, 1996	8.53	8.59	8.50	8.53
943	NYSE	HP	Fri, Feb 16, 1996	8.56	8.66	8.56	8.63
942	NYSE	HP	Thu, Feb 15, 1996	8.38	8.66	8.38	8.56
941	NYSE	HP	Wed, Feb 14, 1996	8.47	8.47	8.41	8.44
940	NYSE	HP	Tue, Feb 13, 1996	8.50	8.56	8.38	8.41
939	NYSE	HP	Mon, Feb 12, 1996	8.47	8.63	8.41	8.59
938	NYSE	HP	Fri, Feb 9, 1996	8.31	8.44	8.28	8.44
937	NYSE	HP	Thu, Feb 8, 1996	8.25	8.41	8.19	8.31
936	NYSE	HP	Wed, Feb 7, 1996	8.47	8.47	8.28	8.31
935	NYSE	HP	Tue, Feb 6, 1996	8.13	8.53	8.09	8.53
934	NYSE	HP	Mon, Feb 5, 1996	8.16	8.28	8.06	8.19
933	NYSE	HP	Fri, Feb 2, 1996	8.09	8.19	8.09	8.16
932	NYSE	HP	Thu, Feb 1, 1996	7.91	8.16	7.91	8.09
931	NYSE	HP	Wed, Jan 31, 1996	7.59	7.94	7.59	7.94
930	NYSE	HP	Tue, Jan 30, 1996	7.50	7.66	7.50	7.66
929	NYSE	HP	Mon, Jan 29, 1996	7.34	7.47	7.34	7.47
928	NYSE	HP	Fri, Jan 26, 1996	7.19	7.38	7.19	7.38
927	NYSE	HP	Thu, Jan 25, 1996	6.91	7.00	6.91	7.00
926	NYSE	HP	Wed, Jan 24, 1996	6.81	6.94	6.78	6.91
925	NYSE	HP	Tue, Jan 23, 1996	6.81	6.84	6.78	6.81
924	NYSE	HP	Mon, Jan 22, 1996	6.75	6.81	6.75	6.81
923	NYSE	HP	Fri, Jan 19, 1996	6.84	6.88	6.72	6.75
922	NYSE	HP	Thu, Jan 18, 1996	6.91	6.97	6.84	6.91
921	NYSE	HP	Wed, Jan 17, 1996	6.88	6.97	6.88	6.91
920	NYSE	HP	Tue, Jan 16, 1996	6.84	6.88	6.81	6.84
919	NYSE	HP	Mon, Jan 15, 1996	6.78	6.84	6.78	6.81
918	NYSE	HP	Fri, Jan 12, 1996	6.94	6.94	6.78	6.78
917	NYSE	HP	Thu, Jan 11, 1996	6.97	7.00	6.88	6.91
916	NYSE	HP	Wed, Jan 10, 1996	7.16	7.16	6.97	6.97
915	NYSE	HP	Tue, Jan 9, 1996	7.31	7.31	7.22	7.22
914	NYSE	HP	Mon, Jan 8, 1996	7.31	7.34	7.28	7.34
913	NYSE	HP	Fri, Jan 5, 1996	7.25	7.31	7.16	7.31
912	NYSE	HP	Thu, Jan 4, 1996	7.44	7.44	7.22	7.25
911	NYSE	HP	Wed, Jan 3, 1996	7.47	7.47	7.31	7.44
910	NYSE	HP	Tue, Jan 2, 1996	7.50	7.53	7.44	7.44
909	NYSE	HP	Fri, Dec 29, 1995	7.53	7.53	7.44	7.44
908	NYSE	HP	Thu, Dec 28, 1995	7.47	7.53	7.47	7.53
907	NYSE	HP	Wed, Dec 27, 1995	7.56	7.56	7.47	7.47
906	NYSE	HP	Tue, Dec 26, 1995	7.38	7.50	7.38	7.50
905	NYSE	HP	Fri, Dec 22, 1995	7.34	7.41	7.34	7.41
904	NYSE	HP	Thu, Dec 21, 1995	7.34	7.38	7.34	7.34
903	NYSE	HP	Wed, Dec 20, 1995	7.34	7.38	7.28	7.28
902	NYSE	HP	Tue, Dec 19, 1995	7.19	7.31	7.19	7.28
901	NYSE	HP	Mon, Dec 18, 1995	7.25	7.28	7.19	7.22
900	NYSE	HP	Fri, Dec 15, 1995	7.38	7.38	7.31	7.34
899	NYSE	HP	Thu, Dec 14, 1995	7.19	7.41	7.19	7.31
898	NYSE	HP	Wed, Dec 13, 1995	7.25	7.31	7.19	7.22
897	NYSE	HP	Tue, Dec 12, 1995	7.28	7.28	7.25	7.28
896	NYSE	HP	Mon, Dec 11, 1995	7.22	7.31	7.19	7.28
895	NYSE	HP	Fri, Dec 8, 1995	7.22	7.22	7.09	7.22
894	NYSE	HP	Thu, Dec 7, 1995	7.06	7.22	7.06	7.22
893	NYSE	HP	Wed, Dec 6, 1995	6.94	7.06	6.94	7.06
892	NYSE	HP	Tue, Dec 5, 1995	7.06	7.06	6.94	6.97
891	NYSE	HP	Mon, Dec 4, 1995	6.88	7.00	6.88	7.00
890	NYSE	HP	Fri, Dec 1, 1995	6.81	6.88	6.75	6.84
889	NYSE	HP	Thu, Nov 30, 1995	6.75	6.84	6.72	6.81
888	NYSE	HP	Wed, Nov 29, 1995	6.72	6.75	6.69	6.75
887	NYSE	HP	Tue, Nov 28, 1995	6.66	6.72	6.66	6.72
886	NYSE	HP	Mon, Nov 27, 1995	6.69	6.72	6.66	6.69
885	NYSE	HP	Fri, Nov 24, 1995	6.69	6.69	6.63	6.66
884	NYSE	HP	Wed, Nov 22, 1995	6.66	6.72	6.59	6.69
883	NYSE	HP	Tue, Nov 21, 1995	6.56	6.63	6.44	6.63
882	NYSE	HP	Mon, Nov 20, 1995	6.66	6.66	6.50	6.50
881	NYSE	HP	Fri, Nov 17, 1995	6.38	6.63	6.38	6.63
880	NYSE	HP	Thu, Nov 16, 1995	6.25	6.38	6.25	6.34
879	NYSE	HP	Wed, Nov 15, 1995	6.22	6.28	6.22	6.22
878	NYSE	HP	Tue, Nov 14, 1995	6.25	6.25	6.16	6.22
877	NYSE	HP	Mon, Nov 13, 1995	6.19	6.31	6.19	6.25
876	NYSE	HP	Fri, Nov 10, 1995	6.22	6.25	6.19	6.22
875	NYSE	HP	Thu, Nov 9, 1995	6.38	6.38	6.25	6.25
874	NYSE	HP	Wed, Nov 8, 1995	6.34	6.38	6.28	6.38
873	NYSE	HP	Tue, Nov 7, 1995	6.34	6.34	6.31	6.34
872	NYSE	HP	Mon, Nov 6, 1995	6.34	6.38	6.34	6.38
871	NYSE	HP	Fri, Nov 3, 1995	6.31	6.38	6.25	6.34
870	NYSE	HP	Thu, Nov 2, 1995	6.31	6.38	6.19	6.34
869	NYSE	HP	Wed, Nov 1, 1995	6.41	6.41	6.25	6.31
868	NYSE	HP	Tue, Oct 31, 1995	6.50	6.53	6.44	6.47
867	NYSE	HP	Mon, Oct 30, 1995	6.16	6.50	6.16	6.50
866	NYSE	HP	Fri, Oct 27, 1995	6.22	6.22	6.06	6.13
865	NYSE	HP	Thu, Oct 26, 1995	6.41	6.41	6.19	6.25
864	NYSE	HP	Wed, Oct 25, 1995	6.72	6.72	6.41	6.44
863	NYSE	HP	Tue, Oct 24, 1995	6.75	6.78	6.69	6.72
862	NYSE	HP	Mon, Oct 23, 1995	6.56	6.75	6.56	6.72
861	NYSE	HP	Fri, Oct 20, 1995	6.75	6.75	6.59	6.63
860	NYSE	HP	Thu, Oct 19, 1995	6.75	6.75	6.72	6.75
859	NYSE	HP	Wed, Oct 18, 1995	6.75	6.81	6.75	6.75
858	NYSE	HP	Tue, Oct 17, 1995	6.75	6.78	6.69	6.75
857	NYSE	HP	Mon, Oct 16, 1995	6.78	6.78	6.59	6.75
856	NYSE	HP	Fri, Oct 13, 1995	6.88	6.88	6.69	6.75
855	NYSE	HP	Thu, Oct 12, 1995	6.88	6.88	6.81	6.84
854	NYSE	HP	Wed, Oct 11, 1995	6.84	6.88	6.84	6.88
853	NYSE	HP	Tue, Oct 10, 1995	6.84	6.91	6.84	6.88
852	NYSE	HP	Mon, Oct 9, 1995	6.88	6.88	6.84	6.88
851	NYSE	HP	Fri, Oct 6, 1995	6.84	6.91	6.84	6.91
850	NYSE	HP	Thu, Oct 5, 1995	6.88	6.88	6.81	6.88
849	NYSE	HP	Wed, Oct 4, 1995	6.97	6.97	6.84	6.88
848	NYSE	HP	Tue, Oct 3, 1995	7.00	7.03	6.94	6.97
847	NYSE	HP	Mon, Oct 2, 1995	7.03	7.06	7.00	7.03
846	NYSE	HP	Fri, Sep 29, 1995	7.06	7.09	7.03	7.03
845	NYSE	HP	Thu, Sep 28, 1995	6.84	7.03	6.84	7.03
844	NYSE	HP	Wed, Sep 27, 1995	6.88	6.91	6.84	6.91
843	NYSE	HP	Tue, Sep 26, 1995	7.06	7.13	6.94	6.94
842	NYSE	HP	Mon, Sep 25, 1995	7.13	7.16	7.00	7.06
841	NYSE	HP	Fri, Sep 22, 1995	7.09	7.13	7.09	7.13
840	NYSE	HP	Thu, Sep 21, 1995	7.16	7.25	7.13	7.16
839	NYSE	HP	Wed, Sep 20, 1995	7.31	7.34	7.16	7.16
838	NYSE	HP	Tue, Sep 19, 1995	7.28	7.34	7.22	7.28
837	NYSE	HP	Mon, Sep 18, 1995	7.38	7.38	7.28	7.31
836	NYSE	HP	Fri, Sep 15, 1995	7.47	7.47	7.38	7.38
835	NYSE	HP	Thu, Sep 14, 1995	7.34	7.41	7.31	7.41
834	NYSE	HP	Wed, Sep 13, 1995	7.31	7.38	7.31	7.31
833	NYSE	HP	Tue, Sep 12, 1995	7.22	7.38	7.19	7.38
832	NYSE	HP	Mon, Sep 11, 1995	7.28	7.28	7.25	7.25
831	NYSE	HP	Fri, Sep 8, 1995	7.31	7.34	7.25	7.25
830	NYSE	HP	Thu, Sep 7, 1995	7.19	7.34	7.16	7.34
829	NYSE	HP	Wed, Sep 6, 1995	7.34	7.34	7.19	7.25
828	NYSE	HP	Tue, Sep 5, 1995	7.41	7.41	7.34	7.38
827	NYSE	HP	Fri, Sep 1, 1995	7.16	7.44	7.16	7.41
826	NYSE	HP	Thu, Aug 31, 1995	7.00	7.16	6.97	7.16
825	NYSE	HP	Wed, Aug 30, 1995	6.94	7.09	6.94	7.03
824	NYSE	HP	Tue, Aug 29, 1995	6.94	6.97	6.94	6.97
823	NYSE	HP	Mon, Aug 28, 1995	7.03	7.03	6.94	6.94
822	NYSE	HP	Fri, Aug 25, 1995	7.00	7.03	7.00	7.03
821	NYSE	HP	Thu, Aug 24, 1995	7.06	7.06	7.00	7.00
820	NYSE	HP	Wed, Aug 23, 1995	7.03	7.09	7.00	7.06
819	NYSE	HP	Tue, Aug 22, 1995	6.94	7.03	6.91	7.03
818	NYSE	HP	Mon, Aug 21, 1995	6.94	6.97	6.94	6.97
817	NYSE	HP	Fri, Aug 18, 1995	6.94	6.97	6.88	6.91
816	NYSE	HP	Thu, Aug 17, 1995	7.03	7.06	6.94	6.94
815	NYSE	HP	Wed, Aug 16, 1995	7.06	7.06	7.03	7.03
814	NYSE	HP	Tue, Aug 15, 1995	7.19	7.22	7.03	7.06
813	NYSE	HP	Mon, Aug 14, 1995	7.13	7.16	7.09	7.13
812	NYSE	HP	Fri, Aug 11, 1995	7.16	7.19	7.13	7.16
811	NYSE	HP	Thu, Aug 10, 1995	7.16	7.16	7.13	7.16
810	NYSE	HP	Wed, Aug 9, 1995	7.09	7.16	7.06	7.13
809	NYSE	HP	Tue, Aug 8, 1995	7.06	7.06	6.97	7.06
808	NYSE	HP	Mon, Aug 7, 1995	7.13	7.13	7.03	7.03
807	NYSE	HP	Fri, Aug 4, 1995	7.03	7.13	6.97	7.09
806	NYSE	HP	Thu, Aug 3, 1995	7.03	7.03	6.97	7.00
805	NYSE	HP	Wed, Aug 2, 1995	7.22	7.22	7.09	7.09
804	NYSE	HP	Tue, Aug 1, 1995	7.22	7.22	7.19	7.22
803	NYSE	HP	Mon, Jul 31, 1995	7.28	7.28	7.19	7.19
802	NYSE	HP	Fri, Jul 28, 1995	7.28	7.28	7.22	7.22
801	NYSE	HP	Thu, Jul 27, 1995	7.28	7.31	7.22	7.22
800	NYSE	HP	Wed, Jul 26, 1995	7.25	7.28	7.19	7.22
799	NYSE	HP	Tue, Jul 25, 1995	7.22	7.22	7.19	7.19
798	NYSE	HP	Mon, Jul 24, 1995	7.22	7.25	7.19	7.22
797	NYSE	HP	Fri, Jul 21, 1995	7.09	7.22	7.09	7.22
796	NYSE	HP	Thu, Jul 20, 1995	7.09	7.16	7.00	7.09
795	NYSE	HP	Wed, Jul 19, 1995	7.09	7.13	7.03	7.13
794	NYSE	HP	Tue, Jul 18, 1995	7.19	7.19	7.09	7.16
793	NYSE	HP	Mon, Jul 17, 1995	7.22	7.22	7.19	7.22
792	NYSE	HP	Fri, Jul 14, 1995	7.34	7.34	7.22	7.22
791	NYSE	HP	Thu, Jul 13, 1995	7.38	7.38	7.28	7.34
790	NYSE	HP	Wed, Jul 12, 1995	7.41	7.41	7.34	7.34
789	NYSE	HP	Tue, Jul 11, 1995	7.50	7.50	7.41	7.41
788	NYSE	HP	Mon, Jul 10, 1995	7.47	7.50	7.47	7.47
787	NYSE	HP	Fri, Jul 7, 1995	7.38	7.50	7.38	7.50
786	NYSE	HP	Thu, Jul 6, 1995	7.31	7.41	7.28	7.41
785	NYSE	HP	Wed, Jul 5, 1995	7.28	7.31	7.25	7.31
784	NYSE	HP	Mon, Jul 3, 1995	7.38	7.38	7.31	7.31
783	NYSE	HP	Fri, Jun 30, 1995	7.41	7.41	7.31	7.38
782	NYSE	HP	Thu, Jun 29, 1995	7.50	7.50	7.38	7.38
781	NYSE	HP	Wed, Jun 28, 1995	7.56	7.63	7.47	7.47
780	NYSE	HP	Tue, Jun 27, 1995	7.44	7.56	7.41	7.56
779	NYSE	HP	Mon, Jun 26, 1995	7.50	7.59	7.41	7.44
778	NYSE	HP	Fri, Jun 23, 1995	7.41	7.50	7.38	7.50
777	NYSE	HP	Thu, Jun 22, 1995	7.47	7.47	7.31	7.38
776	NYSE	HP	Wed, Jun 21, 1995	7.66	7.69	7.50	7.50
775	NYSE	HP	Tue, Jun 20, 1995	7.75	7.75	7.66	7.72
774	NYSE	HP	Mon, Jun 19, 1995	7.75	7.81	7.75	7.75
773	NYSE	HP	Fri, Jun 16, 1995	7.69	7.81	7.69	7.75
772	NYSE	HP	Thu, Jun 15, 1995	7.66	7.66	7.56	7.66
771	NYSE	HP	Wed, Jun 14, 1995	7.56	7.66	7.56	7.66
770	NYSE	HP	Tue, Jun 13, 1995	7.47	7.56	7.47	7.53
769	NYSE	HP	Mon, Jun 12, 1995	7.50	7.53	7.41	7.44
768	NYSE	HP	Fri, Jun 9, 1995	7.50	7.50	7.44	7.44
767	NYSE	HP	Thu, Jun 8, 1995	7.50	7.56	7.50	7.50
766	NYSE	HP	Wed, Jun 7, 1995	7.47	7.50	7.44	7.47
765	NYSE	HP	Tue, Jun 6, 1995	7.53	7.56	7.50	7.53
764	NYSE	HP	Mon, Jun 5, 1995	7.53	7.56	7.50	7.53
763	NYSE	HP	Fri, Jun 2, 1995	7.47	7.53	7.47	7.53
762	NYSE	HP	Thu, Jun 1, 1995	7.47	7.50	7.47	7.50
761	NYSE	HP	Wed, May 31, 1995	7.38	7.47	7.38	7.47
760	NYSE	HP	Tue, May 30, 1995	7.38	7.38	7.31	7.34
759	NYSE	HP	Fri, May 26, 1995	7.41	7.41	7.34	7.38
758	NYSE	HP	Thu, May 25, 1995	7.41	7.41	7.38	7.41
757	NYSE	HP	Wed, May 24, 1995	7.44	7.50	7.38	7.44
756	NYSE	HP	Tue, May 23, 1995	7.47	7.47	7.34	7.44
755	NYSE	HP	Mon, May 22, 1995	7.47	7.47	7.44	7.47
754	NYSE	HP	Fri, May 19, 1995	7.44	7.47	7.38	7.41
753	NYSE	HP	Thu, May 18, 1995	7.47	7.50	7.41	7.41
752	NYSE	HP	Wed, May 17, 1995	7.50	7.53	7.47	7.50
751	NYSE	HP	Tue, May 16, 1995	7.44	7.50	7.44	7.50
750	NYSE	HP	Mon, May 15, 1995	7.47	7.47	7.41	7.47
749	NYSE	HP	Fri, May 12, 1995	7.50	7.56	7.47	7.53
748	NYSE	HP	Thu, May 11, 1995	7.47	7.53	7.44	7.53
747	NYSE	HP	Wed, May 10, 1995	7.56	7.56	7.44	7.47
746	NYSE	HP	Tue, May 9, 1995	7.59	7.59	7.53	7.56
745	NYSE	HP	Mon, May 8, 1995	7.69	7.69	7.53	7.63
744	NYSE	HP	Fri, May 5, 1995	7.66	7.72	7.66	7.72
743	NYSE	HP	Thu, May 4, 1995	7.59	7.72	7.59	7.66
742	NYSE	HP	Wed, May 3, 1995	7.38	7.63	7.38	7.63
741	NYSE	HP	Tue, May 2, 1995	7.34	7.47	7.34	7.41
740	NYSE	HP	Mon, May 1, 1995	7.41	7.47	7.38	7.41
739	NYSE	HP	Fri, Apr 28, 1995	7.34	7.41	7.25	7.41
738	NYSE	HP	Thu, Apr 27, 1995	7.25	7.41	7.22	7.38
737	NYSE	HP	Wed, Apr 26, 1995	7.31	7.31	7.25	7.25
736	NYSE	HP	Tue, Apr 25, 1995	7.41	7.47	7.34	7.34
735	NYSE	HP	Mon, Apr 24, 1995	7.34	7.44	7.34	7.44
734	NYSE	HP	Fri, Apr 21, 1995	7.38	7.38	7.34	7.34
733	NYSE	HP	Thu, Apr 20, 1995	7.13	7.41	7.13	7.34
732	NYSE	HP	Wed, Apr 19, 1995	7.03	7.16	7.00	7.16
731	NYSE	HP	Tue, Apr 18, 1995	6.97	7.06	6.97	7.06
730	NYSE	HP	Mon, Apr 17, 1995	7.00	7.03	6.94	6.97
729	NYSE	HP	Thu, Apr 13, 1995	6.88	6.97	6.88	6.94
728	NYSE	HP	Wed, Apr 12, 1995	6.97	6.97	6.88	6.88
727	NYSE	HP	Tue, Apr 11, 1995	7.06	7.06	6.97	6.97
726	NYSE	HP	Mon, Apr 10, 1995	7.03	7.06	7.00	7.03
725	NYSE	HP	Fri, Apr 7, 1995	7.13	7.13	6.97	7.03
724	NYSE	HP	Thu, Apr 6, 1995	6.97	7.09	6.97	7.09
723	NYSE	HP	Wed, Apr 5, 1995	6.81	6.97	6.81	6.97
722	NYSE	HP	Tue, Apr 4, 1995	6.69	6.84	6.69	6.84
721	NYSE	HP	Mon, Apr 3, 1995	6.78	6.81	6.66	6.66
720	NYSE	HP	Fri, Mar 31, 1995	6.72	6.78	6.69	6.78
719	NYSE	HP	Thu, Mar 30, 1995	6.69	6.75	6.66	6.75
718	NYSE	HP	Wed, Mar 29, 1995	6.69	6.78	6.53	6.66
717	NYSE	HP	Tue, Mar 28, 1995	6.69	6.72	6.69	6.72
716	NYSE	HP	Mon, Mar 27, 1995	6.63	6.66	6.56	6.66
715	NYSE	HP	Fri, Mar 24, 1995	6.53	6.59	6.50	6.56
714	NYSE	HP	Thu, Mar 23, 1995	6.44	6.56	6.44	6.47
713	NYSE	HP	Wed, Mar 22, 1995	6.53	6.53	6.44	6.47
712	NYSE	HP	Tue, Mar 21, 1995	6.63	6.66	6.53	6.56
711	NYSE	HP	Mon, Mar 20, 1995	6.69	6.69	6.59	6.66
710	NYSE	HP	Fri, Mar 17, 1995	6.69	6.72	6.66	6.69
709	NYSE	HP	Thu, Mar 16, 1995	6.69	6.72	6.63	6.66
708	NYSE	HP	Wed, Mar 15, 1995	6.72	6.72	6.63	6.63
707	NYSE	HP	Tue, Mar 14, 1995	6.84	6.94	6.75	6.75
706	NYSE	HP	Mon, Mar 13, 1995	6.75	6.88	6.75	6.88
705	NYSE	HP	Fri, Mar 10, 1995	6.81	6.81	6.72	6.72
704	NYSE	HP	Thu, Mar 9, 1995	6.69	6.84	6.69	6.81
703	NYSE	HP	Wed, Mar 8, 1995	6.66	6.69	6.63	6.63
702	NYSE	HP	Tue, Mar 7, 1995	6.72	6.75	6.56	6.59
701	NYSE	HP	Mon, Mar 6, 1995	6.66	6.75	6.63	6.75
700	NYSE	HP	Fri, Mar 3, 1995	6.47	6.66	6.44	6.66
699	NYSE	HP	Thu, Mar 2, 1995	6.50	6.50	6.47	6.50
698	NYSE	HP	Wed, Mar 1, 1995	6.47	6.56	6.44	6.50
697	NYSE	HP	Tue, Feb 28, 1995	6.38	6.56	6.34	6.50
696	NYSE	HP	Mon, Feb 27, 1995	6.41	6.44	6.31	6.38
695	NYSE	HP	Fri, Feb 24, 1995	6.50	6.53	6.44	6.44
694	NYSE	HP	Thu, Feb 23, 1995	6.41	6.53	6.41	6.47
693	NYSE	HP	Wed, Feb 22, 1995	6.41	6.47	6.38	6.38
692	NYSE	HP	Tue, Feb 21, 1995	6.38	6.41	6.25	6.41
691	NYSE	HP	Fri, Feb 17, 1995	6.16	6.34	6.13	6.34
690	NYSE	HP	Thu, Feb 16, 1995	6.19	6.22	6.13	6.16
689	NYSE	HP	Wed, Feb 15, 1995	6.19	6.22	6.16	6.19
688	NYSE	HP	Tue, Feb 14, 1995	6.19	6.19	6.13	6.19
687	NYSE	HP	Mon, Feb 13, 1995	6.13	6.22	6.13	6.19
686	NYSE	HP	Fri, Feb 10, 1995	6.25	6.25	6.13	6.13
685	NYSE	HP	Thu, Feb 9, 1995	6.25	6.34	6.25	6.25
684	NYSE	HP	Wed, Feb 8, 1995	6.34	6.34	6.28	6.28
683	NYSE	HP	Tue, Feb 7, 1995	6.34	6.34	6.31	6.34
682	NYSE	HP	Mon, Feb 6, 1995	6.31	6.38	6.28	6.38
681	NYSE	HP	Fri, Feb 3, 1995	6.34	6.41	6.31	6.31
680	NYSE	HP	Thu, Feb 2, 1995	6.25	6.34	6.25	6.34
679	NYSE	HP	Wed, Feb 1, 1995	6.38	6.41	6.25	6.25
678	NYSE	HP	Tue, Jan 31, 1995	6.38	6.41	6.31	6.38
677	NYSE	HP	Mon, Jan 30, 1995	6.44	6.44	6.31	6.38
676	NYSE	HP	Fri, Jan 27, 1995	6.38	6.44	6.34	6.41
675	NYSE	HP	Thu, Jan 26, 1995	6.44	6.44	6.31	6.34
674	NYSE	HP	Wed, Jan 25, 1995	6.47	6.47	6.34	6.38
673	NYSE	HP	Tue, Jan 24, 1995	6.47	6.47	6.41	6.41
672	NYSE	HP	Mon, Jan 23, 1995	6.44	6.47	6.41	6.44
671	NYSE	HP	Fri, Jan 20, 1995	6.47	6.47	6.38	6.47
670	NYSE	HP	Thu, Jan 19, 1995	6.56	6.56	6.47	6.50
669	NYSE	HP	Wed, Jan 18, 1995	6.44	6.50	6.34	6.50
668	NYSE	HP	Tue, Jan 17, 1995	6.44	6.50	6.41	6.50
667	NYSE	HP	Mon, Jan 16, 1995	6.47	6.53	6.41	6.41
666	NYSE	HP	Fri, Jan 13, 1995	6.47	6.50	6.41	6.41
665	NYSE	HP	Thu, Jan 12, 1995	6.47	6.47	6.38	6.41
664	NYSE	HP	Wed, Jan 11, 1995	6.41	6.47	6.41	6.44
663	NYSE	HP	Tue, Jan 10, 1995	6.53	6.53	6.44	6.44
662	NYSE	HP	Mon, Jan 9, 1995	6.50	6.56	6.50	6.50
661	NYSE	HP	Fri, Jan 6, 1995	6.59	6.59	6.50	6.50
660	NYSE	HP	Thu, Jan 5, 1995	6.44	6.59	6.44	6.53
659	NYSE	HP	Wed, Jan 4, 1995	6.44	6.47	6.38	6.41
658	NYSE	HP	Tue, Jan 3, 1995	6.41	6.47	6.41	6.44
657	NYSE	HP	Fri, Dec 30, 1994	6.41	6.41	6.38	6.41
656	NYSE	HP	Thu, Dec 29, 1994	6.44	6.44	6.38	6.44
655	NYSE	HP	Wed, Dec 28, 1994	6.44	6.44	6.38	6.44
654	NYSE	HP	Tue, Dec 27, 1994	6.41	6.47	6.41	6.44
653	NYSE	HP	Fri, Dec 23, 1994	6.41	6.41	6.34	6.41
652	NYSE	HP	Thu, Dec 22, 1994	6.41	6.44	6.38	6.41
651	NYSE	HP	Wed, Dec 21, 1994	6.44	6.47	6.38	6.44
650	NYSE	HP	Tue, Dec 20, 1994	6.50	6.50	6.44	6.47
649	NYSE	HP	Mon, Dec 19, 1994	6.44	6.56	6.44	6.50
648	NYSE	HP	Fri, Dec 16, 1994	6.44	6.44	6.34	6.41
647	NYSE	HP	Thu, Dec 15, 1994	6.50	6.50	6.28	6.41
646	NYSE	HP	Wed, Dec 14, 1994	6.56	6.56	6.50	6.53
645	NYSE	HP	Tue, Dec 13, 1994	6.56	6.59	6.53	6.56
644	NYSE	HP	Mon, Dec 12, 1994	6.56	6.66	6.53	6.56
643	NYSE	HP	Fri, Dec 9, 1994	6.63	6.63	6.50	6.59
642	NYSE	HP	Thu, Dec 8, 1994	6.69	6.69	6.56	6.59
641	NYSE	HP	Wed, Dec 7, 1994	6.78	6.78	6.66	6.69
640	NYSE	HP	Tue, Dec 6, 1994	6.78	6.81	6.78	6.81
639	NYSE	HP	Mon, Dec 5, 1994	6.88	6.91	6.81	6.84
638	NYSE	HP	Fri, Dec 2, 1994	6.78	6.84	6.75	6.81
637	NYSE	HP	Thu, Dec 1, 1994	6.97	6.97	6.78	6.84
636	NYSE	HP	Wed, Nov 30, 1994	7.00	7.03	7.00	7.00
635	NYSE	HP	Tue, Nov 29, 1994	7.00	7.06	7.00	7.03
634	NYSE	HP	Mon, Nov 28, 1994	7.06	7.13	7.00	7.00
633	NYSE	HP	Fri, Nov 25, 1994	7.06	7.06	7.03	7.03
632	NYSE	HP	Wed, Nov 23, 1994	7.03	7.06	6.94	7.00
631	NYSE	HP	Tue, Nov 22, 1994	7.16	7.19	7.00	7.00
630	NYSE	HP	Mon, Nov 21, 1994	7.25	7.28	7.09	7.16
629	NYSE	HP	Fri, Nov 18, 1994	7.25	7.28	7.16	7.22
628	NYSE	HP	Thu, Nov 17, 1994	7.34	7.34	7.22	7.28
627	NYSE	HP	Wed, Nov 16, 1994	7.41	7.41	7.28	7.34
626	NYSE	HP	Tue, Nov 15, 1994	7.50	7.53	7.44	7.47
625	NYSE	HP	Mon, Nov 14, 1994	7.50	7.50	7.47	7.47
624	NYSE	HP	Fri, Nov 11, 1994	7.53	7.56	7.47	7.47
623	NYSE	HP	Thu, Nov 10, 1994	7.72	7.72	7.63	7.63
622	NYSE	HP	Wed, Nov 9, 1994	7.69	7.69	7.66	7.69
621	NYSE	HP	Tue, Nov 8, 1994	7.66	7.69	7.63	7.66
620	NYSE	HP	Mon, Nov 7, 1994	7.63	7.66	7.59	7.66
619	NYSE	HP	Fri, Nov 4, 1994	7.66	7.69	7.59	7.59
618	NYSE	HP	Thu, Nov 3, 1994	7.66	7.69	7.63	7.69
617	NYSE	HP	Wed, Nov 2, 1994	7.66	7.72	7.63	7.63
616	NYSE	HP	Tue, Nov 1, 1994	7.81	7.84	7.69	7.72
615	NYSE	HP	Mon, Oct 31, 1994	7.75	7.81	7.75	7.81
614	NYSE	HP	Fri, Oct 28, 1994	7.66	7.78	7.66	7.75
613	NYSE	HP	Thu, Oct 27, 1994	7.69	7.69	7.59	7.63
612	NYSE	HP	Wed, Oct 26, 1994	7.66	7.72	7.63	7.69
611	NYSE	HP	Tue, Oct 25, 1994	7.63	7.63	7.53	7.63
610	NYSE	HP	Mon, Oct 24, 1994	7.72	7.72	7.59	7.59
609	NYSE	HP	Fri, Oct 21, 1994	7.63	7.72	7.59	7.72
608	NYSE	HP	Thu, Oct 20, 1994	7.56	7.69	7.56	7.69
607	NYSE	HP	Wed, Oct 19, 1994	7.63	7.63	7.56	7.56
606	NYSE	HP	Tue, Oct 18, 1994	7.53	7.69	7.53	7.69
605	NYSE	HP	Mon, Oct 17, 1994	7.72	7.72	7.53	7.53
604	NYSE	HP	Fri, Oct 14, 1994	7.66	7.75	7.66	7.72
603	NYSE	HP	Thu, Oct 13, 1994	7.72	7.72	7.63	7.66
602	NYSE	HP	Wed, Oct 12, 1994	7.66	7.84	7.59	7.69
601	NYSE	HP	Tue, Oct 11, 1994	7.50	7.56	7.47	7.50
600	NYSE	HP	Mon, Oct 10, 1994	7.34	7.44	7.34	7.44
599	NYSE	HP	Fri, Oct 7, 1994	7.13	7.25	7.13	7.19
598	NYSE	HP	Thu, Oct 6, 1994	7.16	7.19	7.16	7.16
597	NYSE	HP	Wed, Oct 5, 1994	7.22	7.22	7.16	7.19
596	NYSE	HP	Tue, Oct 4, 1994	7.22	7.28	7.19	7.19
595	NYSE	HP	Mon, Oct 3, 1994	7.06	7.19	7.06	7.19
594	NYSE	HP	Fri, Sep 30, 1994	6.81	7.03	6.81	7.03
593	NYSE	HP	Thu, Sep 29, 1994	6.72	6.81	6.72	6.81
592	NYSE	HP	Wed, Sep 28, 1994	6.53	6.72	6.53	6.72
591	NYSE	HP	Tue, Sep 27, 1994	6.66	6.66	6.56	6.56
590	NYSE	HP	Mon, Sep 26, 1994	6.63	6.69	6.63	6.69
589	NYSE	HP	Fri, Sep 23, 1994	6.75	6.78	6.63	6.63
588	NYSE	HP	Thu, Sep 22, 1994	6.78	6.78	6.72	6.72
587	NYSE	HP	Wed, Sep 21, 1994	6.78	6.78	6.69	6.75
586	NYSE	HP	Tue, Sep 20, 1994	6.72	6.84	6.72	6.84
585	NYSE	HP	Mon, Sep 19, 1994	6.84	6.84	6.75	6.75
584	NYSE	HP	Fri, Sep 16, 1994	6.81	6.81	6.69	6.81
583	NYSE	HP	Thu, Sep 15, 1994	6.81	6.84	6.81	6.84
582	NYSE	HP	Wed, Sep 14, 1994	6.81	6.84	6.75	6.84
581	NYSE	HP	Tue, Sep 13, 1994	6.84	6.88	6.84	6.88
580	NYSE	HP	Mon, Sep 12, 1994	6.88	6.91	6.88	6.88
579	NYSE	HP	Fri, Sep 9, 1994	6.88	6.94	6.84	6.88
578	NYSE	HP	Thu, Sep 8, 1994	6.69	6.94	6.69	6.91
577	NYSE	HP	Wed, Sep 7, 1994	6.69	6.81	6.69	6.69
576	NYSE	HP	Tue, Sep 6, 1994	6.69	6.72	6.69	6.69
575	NYSE	HP	Fri, Sep 2, 1994	6.75	6.75	6.69	6.72
574	NYSE	HP	Thu, Sep 1, 1994	6.63	6.69	6.63	6.69
573	NYSE	HP	Wed, Aug 31, 1994	6.69	6.69	6.63	6.63
572	NYSE	HP	Tue, Aug 30, 1994	6.69	6.78	6.69	6.75
571	NYSE	HP	Mon, Aug 29, 1994	6.63	6.72	6.63	6.66
570	NYSE	HP	Fri, Aug 26, 1994	6.59	6.59	6.53	6.56
569	NYSE	HP	Thu, Aug 25, 1994	6.50	6.63	6.50	6.53
568	NYSE	HP	Wed, Aug 24, 1994	6.47	6.56	6.47	6.50
567	NYSE	HP	Tue, Aug 23, 1994	6.50	6.53	6.47	6.47
566	NYSE	HP	Mon, Aug 22, 1994	6.50	6.56	6.47	6.47
565	NYSE	HP	Fri, Aug 19, 1994	6.50	6.53	6.44	6.50
564	NYSE	HP	Thu, Aug 18, 1994	6.38	6.53	6.38	6.47
563	NYSE	HP	Wed, Aug 17, 1994	6.47	6.47	6.41	6.41
562	NYSE	HP	Tue, Aug 16, 1994	6.50	6.53	6.47	6.50
561	NYSE	HP	Mon, Aug 15, 1994	6.59	6.59	6.53	6.53
560	NYSE	HP	Fri, Aug 12, 1994	6.53	6.59	6.53	6.59
559	NYSE	HP	Thu, Aug 11, 1994	6.56	6.56	6.53	6.56
558	NYSE	HP	Wed, Aug 10, 1994	6.59	6.69	6.53	6.53
557	NYSE	HP	Tue, Aug 9, 1994	6.53	6.59	6.47	6.59
556	NYSE	HP	Mon, Aug 8, 1994	6.72	6.72	6.56	6.56
555	NYSE	HP	Fri, Aug 5, 1994	6.69	6.69	6.63	6.69
554	NYSE	HP	Thu, Aug 4, 1994	6.75	6.75	6.69	6.72
553	NYSE	HP	Wed, Aug 3, 1994	6.88	6.88	6.75	6.75
552	NYSE	HP	Tue, Aug 2, 1994	6.91	6.91	6.88	6.88
551	NYSE	HP	Mon, Aug 1, 1994	6.94	7.03	6.91	6.91
550	NYSE	HP	Fri, Jul 29, 1994	6.94	7.00	6.91	6.97
549	NYSE	HP	Thu, Jul 28, 1994	6.81	6.88	6.81	6.88
548	NYSE	HP	Wed, Jul 27, 1994	6.75	6.84	6.75	6.84
547	NYSE	HP	Tue, Jul 26, 1994	6.81	6.81	6.75	6.75
546	NYSE	HP	Mon, Jul 25, 1994	6.84	6.88	6.81	6.84
545	NYSE	HP	Fri, Jul 22, 1994	6.84	6.88	6.81	6.88
544	NYSE	HP	Thu, Jul 21, 1994	6.88	6.91	6.84	6.84
543	NYSE	HP	Wed, Jul 20, 1994	6.88	6.88	6.78	6.81
542	NYSE	HP	Tue, Jul 19, 1994	6.81	6.88	6.81	6.81
541	NYSE	HP	Mon, Jul 18, 1994	6.84	6.88	6.78	6.88
540	NYSE	HP	Fri, Jul 15, 1994	6.78	6.84	6.75	6.84
539	NYSE	HP	Thu, Jul 14, 1994	6.75	6.78	6.75	6.75
538	NYSE	HP	Wed, Jul 13, 1994	6.66	6.94	6.66	6.75
537	NYSE	HP	Tue, Jul 12, 1994	6.56	6.69	6.53	6.63
536	NYSE	HP	Mon, Jul 11, 1994	6.56	6.56	6.53	6.53
535	NYSE	HP	Fri, Jul 8, 1994	6.59	6.59	6.53	6.56
534	NYSE	HP	Thu, Jul 7, 1994	6.50	6.59	6.50	6.59
533	NYSE	HP	Wed, Jul 6, 1994	6.50	6.56	6.47	6.50
532	NYSE	HP	Tue, Jul 5, 1994	6.53	6.59	6.50	6.50
531	NYSE	HP	Fri, Jul 1, 1994	6.63	6.63	6.53	6.53
530	NYSE	HP	Thu, Jun 30, 1994	6.53	6.63	6.50	6.63
529	NYSE	HP	Wed, Jun 29, 1994	6.41	6.59	6.41	6.53
528	NYSE	HP	Tue, Jun 28, 1994	6.50	6.53	6.38	6.44
527	NYSE	HP	Mon, Jun 27, 1994	6.44	6.47	6.38	6.44
526	NYSE	HP	Fri, Jun 24, 1994	6.72	6.72	6.47	6.50
525	NYSE	HP	Thu, Jun 23, 1994	6.72	6.75	6.63	6.69
524	NYSE	HP	Wed, Jun 22, 1994	6.63	6.75	6.63	6.72
523	NYSE	HP	Tue, Jun 21, 1994	6.63	6.69	6.56	6.59
522	NYSE	HP	Mon, Jun 20, 1994	6.56	6.80	6.56	6.56
521	NYSE	HP	Fri, Jun 17, 1994	6.63	6.63	6.53	6.53
520	NYSE	HP	Thu, Jun 16, 1994	6.56	6.72	6.53	6.63
519	NYSE	HP	Wed, Jun 15, 1994	6.53	6.59	6.53	6.53
518	NYSE	HP	Tue, Jun 14, 1994	6.47	6.56	6.47	6.53
517	NYSE	HP	Mon, Jun 13, 1994	6.31	6.41	6.31	6.41
516	NYSE	HP	Fri, Jun 10, 1994	6.41	6.41	6.38	6.38
515	NYSE	HP	Thu, Jun 9, 1994	6.44	6.47	6.38	6.41
514	NYSE	HP	Wed, Jun 8, 1994	6.50	6.53	6.47	6.50
513	NYSE	HP	Tue, Jun 7, 1994	6.38	6.50	6.38	6.50
512	NYSE	HP	Mon, Jun 6, 1994	6.28	6.38	6.25	6.34
511	NYSE	HP	Fri, Jun 3, 1994	6.34	6.34	6.25	6.28
510	NYSE	HP	Thu, Jun 2, 1994	6.38	6.44	6.34	6.34
509	NYSE	HP	Wed, Jun 1, 1994	6.53	6.53	6.34	6.34
508	NYSE	HP	Tue, May 31, 1994	6.59	6.59	6.53	6.53
507	NYSE	HP	Fri, May 27, 1994	6.53	6.63	6.53	6.63
506	NYSE	HP	Thu, May 26, 1994	6.59	6.59	6.50	6.56
505	NYSE	HP	Wed, May 25, 1994	6.66	6.69	6.56	6.56
504	NYSE	HP	Tue, May 24, 1994	6.66	6.81	6.66	6.69
503	NYSE	HP	Mon, May 23, 1994	6.63	6.66	6.59	6.63
502	NYSE	HP	Fri, May 20, 1994	6.59	6.69	6.59	6.69
501	NYSE	HP	Thu, May 19, 1994	6.56	6.59	6.50	6.59
500	NYSE	HP	Wed, May 18, 1994	6.53	6.56	6.47	6.56
499	NYSE	HP	Tue, May 17, 1994	6.56	6.59	6.53	6.56
498	NYSE	HP	Mon, May 16, 1994	6.56	6.63	6.56	6.59
497	NYSE	HP	Fri, May 13, 1994	6.56	6.59	6.53	6.59
496	NYSE	HP	Thu, May 12, 1994	6.56	6.59	6.56	6.56
495	NYSE	HP	Wed, May 11, 1994	6.59	6.63	6.56	6.59
494	NYSE	HP	Tue, May 10, 1994	6.63	6.63	6.56	6.63
493	NYSE	HP	Mon, May 9, 1994	6.72	6.72	6.59	6.59
492	NYSE	HP	Fri, May 6, 1994	6.63	6.78	6.63	6.75
491	NYSE	HP	Thu, May 5, 1994	6.56	6.66	6.56	6.66
490	NYSE	HP	Wed, May 4, 1994	6.47	6.56	6.41	6.56
489	NYSE	HP	Tue, May 3, 1994	6.38	6.50	6.38	6.47
488	NYSE	HP	Mon, May 2, 1994	6.53	6.53	6.19	6.34
487	NYSE	HP	Fri, Apr 29, 1994	6.66	6.66	6.53	6.53
486	NYSE	HP	Thu, Apr 28, 1994	6.72	6.81	6.66	6.69
485	NYSE	HP	Tue, Apr 26, 1994	6.75	6.78	6.66	6.78
484	NYSE	HP	Mon, Apr 25, 1994	6.66	6.72	6.63	6.72
483	NYSE	HP	Fri, Apr 22, 1994	6.53	6.72	6.50	6.69
482	NYSE	HP	Thu, Apr 21, 1994	6.50	6.59	6.50	6.56
481	NYSE	HP	Wed, Apr 20, 1994	6.41	6.47	6.34	6.47
480	NYSE	HP	Tue, Apr 19, 1994	6.56	6.56	6.34	6.38
479	NYSE	HP	Mon, Apr 18, 1994	6.69	6.72	6.44	6.59
478	NYSE	HP	Fri, Apr 15, 1994	6.53	6.75	6.50	6.69
477	NYSE	HP	Thu, Apr 14, 1994	6.41	6.63	6.41	6.47
476	NYSE	HP	Wed, Apr 13, 1994	6.56	6.56	6.41	6.44
475	NYSE	HP	Tue, Apr 12, 1994	6.50	6.59	6.50	6.56
474	NYSE	HP	Mon, Apr 11, 1994	6.44	6.56	6.44	6.47
473	NYSE	HP	Fri, Apr 8, 1994	6.50	6.50	6.38	6.44
472	NYSE	HP	Thu, Apr 7, 1994	6.50	6.56	6.34	6.56
471	NYSE	HP	Wed, Apr 6, 1994	6.50	6.66	6.50	6.50
470	NYSE	HP	Tue, Apr 5, 1994	6.41	6.59	6.41	6.56
469	NYSE	HP	Mon, Apr 4, 1994	6.19	6.34	6.19	6.31
468	NYSE	HP	Thu, Mar 31, 1994	6.56	6.66	6.50	6.50
467	NYSE	HP	Wed, Mar 30, 1994	6.72	6.75	6.56	6.56
466	NYSE	HP	Tue, Mar 29, 1994	6.97	7.03	6.75	6.75
465	NYSE	HP	Mon, Mar 28, 1994	7.13	7.13	7.00	7.00
464	NYSE	HP	Fri, Mar 25, 1994	7.03	7.22	6.97	7.16
463	NYSE	HP	Thu, Mar 24, 1994	7.06	7.09	6.97	6.97
462	NYSE	HP	Wed, Mar 23, 1994	7.03	7.03	6.97	7.00
461	NYSE	HP	Tue, Mar 22, 1994	6.97	7.09	6.94	7.06
460	NYSE	HP	Mon, Mar 21, 1994	7.00	7.00	6.94	6.94
459	NYSE	HP	Fri, Mar 18, 1994	6.97	7.03	6.97	7.03
458	NYSE	HP	Thu, Mar 17, 1994	6.81	7.06	6.81	7.00
457	NYSE	HP	Wed, Mar 16, 1994	6.63	6.88	6.56	6.88
456	NYSE	HP	Tue, Mar 15, 1994	6.88	6.88	6.69	6.72
455	NYSE	HP	Mon, Mar 14, 1994	6.78	6.81	6.72	6.81
454	NYSE	HP	Fri, Mar 11, 1994	6.63	6.78	6.59	6.72
453	NYSE	HP	Thu, Mar 10, 1994	6.59	6.63	6.47	6.63
452	NYSE	HP	Wed, Mar 9, 1994	6.59	6.59	6.50	6.53
451	NYSE	HP	Tue, Mar 8, 1994	6.63	6.66	6.59	6.66
450	NYSE	HP	Mon, Mar 7, 1994	6.75	6.75	6.63	6.63
449	NYSE	HP	Fri, Mar 4, 1994	6.75	6.81	6.69	6.72
448	NYSE	HP	Thu, Mar 3, 1994	6.72	6.81	6.72	6.75
447	NYSE	HP	Wed, Mar 2, 1994	6.63	6.72	6.63	6.72
446	NYSE	HP	Tue, Mar 1, 1994	6.59	6.69	6.59	6.69
445	NYSE	HP	Mon, Feb 28, 1994	6.78	6.84	6.56	6.63
444	NYSE	HP	Fri, Feb 25, 1994	6.78	6.81	6.75	6.75
443	NYSE	HP	Thu, Feb 24, 1994	6.88	6.94	6.78	6.78
442	NYSE	HP	Wed, Feb 23, 1994	6.97	6.97	6.84	6.88
441	NYSE	HP	Tue, Feb 22, 1994	6.94	7.00	6.91	6.94
440	NYSE	HP	Fri, Feb 18, 1994	6.97	6.97	6.88	6.91
439	NYSE	HP	Thu, Feb 17, 1994	6.91	6.97	6.78	6.94
438	NYSE	HP	Wed, Feb 16, 1994	6.94	6.94	6.75	6.91
437	NYSE	HP	Tue, Feb 15, 1994	7.00	7.03	6.91	6.94
436	NYSE	HP	Mon, Feb 14, 1994	7.06	7.16	6.94	7.00
435	NYSE	HP	Fri, Feb 11, 1994	7.09	7.13	7.06	7.09
434	NYSE	HP	Thu, Feb 10, 1994	7.19	7.22	7.09	7.13
433	NYSE	HP	Wed, Feb 9, 1994	7.09	7.19	7.06	7.19
432	NYSE	HP	Tue, Feb 8, 1994	7.06	7.13	7.06	7.13
431	NYSE	HP	Mon, Feb 7, 1994	6.97	7.09	6.97	7.06
430	NYSE	HP	Fri, Feb 4, 1994	7.25	7.38	7.00	7.00
429	NYSE	HP	Thu, Feb 3, 1994	7.19	7.28	7.16	7.22
428	NYSE	HP	Wed, Feb 2, 1994	7.00	7.31	6.94	7.19
427	NYSE	HP	Tue, Feb 1, 1994	6.91	7.09	6.78	7.03
426	NYSE	HP	Mon, Jan 31, 1994	6.84	7.00	6.81	6.91
425	NYSE	HP	Fri, Jan 28, 1994	6.81	6.88	6.75	6.88
424	NYSE	HP	Thu, Jan 27, 1994	6.75	6.88	6.72	6.81
423	NYSE	HP	Wed, Jan 26, 1994	6.91	6.91	6.75	6.75
422	NYSE	HP	Tue, Jan 25, 1994	6.66	6.91	6.63	6.91
421	NYSE	HP	Mon, Jan 24, 1994	6.81	6.81	6.59	6.59
420	NYSE	HP	Fri, Jan 21, 1994	7.09	7.09	6.88	6.88
419	NYSE	HP	Thu, Jan 20, 1994	7.09	7.16	7.03	7.09
418	NYSE	HP	Wed, Jan 19, 1994	7.06	7.16	7.03	7.13
417	NYSE	HP	Tue, Jan 18, 1994	7.13	7.19	6.97	7.03
416	NYSE	HP	Mon, Jan 17, 1994	7.25	7.25	7.16	7.19
415	NYSE	HP	Fri, Jan 14, 1994	7.31	7.31	7.25	7.28
414	NYSE	HP	Thu, Jan 13, 1994	7.34	7.34	7.25	7.31
413	NYSE	HP	Wed, Jan 12, 1994	7.31	7.41	7.28	7.41
412	NYSE	HP	Tue, Jan 11, 1994	7.50	7.50	7.25	7.31
411	NYSE	HP	Mon, Jan 10, 1994	7.44	7.56	7.41	7.50
410	NYSE	HP	Fri, Jan 7, 1994	7.34	7.44	7.31	7.41
409	NYSE	HP	Thu, Jan 6, 1994	7.44	7.50	7.38	7.38
408	NYSE	HP	Wed, Jan 5, 1994	7.16	7.41	7.06	7.41
407	NYSE	HP	Tue, Jan 4, 1994	7.06	7.25	7.06	7.22
406	NYSE	HP	Mon, Jan 3, 1994	7.00	7.13	6.88	7.13
405	NYSE	HP	Fri, Dec 31, 1993	7.03	7.06	6.94	6.97
404	NYSE	HP	Thu, Dec 30, 1993	7.06	7.09	6.94	7.06
403	NYSE	HP	Wed, Dec 29, 1993	7.09	7.13	7.00	7.13
402	NYSE	HP	Tue, Dec 28, 1993	7.16	7.19	7.06	7.13
401	NYSE	HP	Mon, Dec 27, 1993	6.94	7.16	6.91	7.16
400	NYSE	HP	Thu, Dec 23, 1993	7.03	7.03	6.91	6.97
399	NYSE	HP	Wed, Dec 22, 1993	6.88	7.03	6.88	7.03
398	NYSE	HP	Tue, Dec 21, 1993	6.84	6.91	6.81	6.88
397	NYSE	HP	Mon, Dec 20, 1993	6.69	6.84	6.69	6.84
396	NYSE	HP	Fri, Dec 17, 1993	6.75	6.84	6.72	6.75
395	NYSE	HP	Thu, Dec 16, 1993	6.84	6.84	6.75	6.81
394	NYSE	HP	Wed, Dec 15, 1993	6.91	6.91	6.88	6.91
393	NYSE	HP	Tue, Dec 14, 1993	6.84	6.88	6.84	6.84
392	NYSE	HP	Mon, Dec 13, 1993	6.78	6.88	6.78	6.84
391	NYSE	HP	Fri, Dec 10, 1993	6.91	6.91	6.84	6.84
390	NYSE	HP	Thu, Dec 9, 1993	6.81	6.91	6.81	6.91
389	NYSE	HP	Wed, Dec 8, 1993	6.78	6.88	6.78	6.81
388	NYSE	HP	Tue, Dec 7, 1993	6.75	6.84	6.75	6.84
387	NYSE	HP	Mon, Dec 6, 1993	6.63	6.75	6.63	6.75
386	NYSE	HP	Fri, Dec 3, 1993	6.75	6.75	6.53	6.63
385	NYSE	HP	Thu, Dec 2, 1993	6.84	6.88	6.75	6.78
384	NYSE	HP	Wed, Dec 1, 1993	6.84	6.84	6.78	6.78
383	NYSE	HP	Tue, Nov 30, 1993	6.69	6.84	6.66	6.81
382	NYSE	HP	Mon, Nov 29, 1993	6.97	6.97	6.66	6.69
381	NYSE	HP	Fri, Nov 26, 1993	7.00	7.00	6.94	6.97
380	NYSE	HP	Wed, Nov 24, 1993	7.09	7.09	6.94	6.97
379	NYSE	HP	Tue, Nov 23, 1993	7.13	7.13	7.03	7.09
378	NYSE	HP	Mon, Nov 22, 1993	7.25	7.25	7.06	7.13
377	NYSE	HP	Fri, Nov 19, 1993	7.41	7.41	7.25	7.25
376	NYSE	HP	Thu, Nov 18, 1993	7.34	7.41	7.31	7.41
375	NYSE	HP	Wed, Nov 17, 1993	7.28	7.38	7.25	7.38
374	NYSE	HP	Tue, Nov 16, 1993	7.25	7.31	7.19	7.31
373	NYSE	HP	Mon, Nov 15, 1993	7.13	7.31	7.13	7.31
372	NYSE	HP	Fri, Nov 12, 1993	7.09	7.16	7.03	7.13
371	NYSE	HP	Thu, Nov 11, 1993	7.13	7.16	7.00	7.03
370	NYSE	HP	Wed, Nov 10, 1993	7.00	7.19	7.00	7.19
369	NYSE	HP	Tue, Nov 9, 1993	7.22	7.22	6.97	6.97
368	NYSE	HP	Mon, Nov 8, 1993	7.16	7.19	7.03	7.09
367	NYSE	HP	Fri, Nov 5, 1993	7.25	7.25	7.13	7.19
366	NYSE	HP	Thu, Nov 4, 1993	7.31	7.31	7.03	7.28
365	NYSE	HP	Wed, Nov 3, 1993	7.50	7.50	7.28	7.31
364	NYSE	HP	Tue, Nov 2, 1993	7.50	7.53	7.44	7.47
363	NYSE	HP	Mon, Nov 1, 1993	7.56	7.59	7.50	7.53
362	NYSE	HP	Fri, Oct 29, 1993	7.50	7.50	7.50	7.50
361	NYSE	HP	Thu, Oct 28, 1993	7.63	7.63	7.50	7.50
360	NYSE	HP	Wed, Oct 27, 1993	7.69	7.72	7.50	7.56
359	NYSE	HP	Tue, Oct 26, 1993	7.63	7.69	7.56	7.69
358	NYSE	HP	Mon, Oct 25, 1993	7.72	7.72	7.59	7.59
357	NYSE	HP	Fri, Oct 22, 1993	7.63	7.81	7.63	7.72
356	NYSE	HP	Thu, Oct 21, 1993	7.84	7.84	7.69	7.69
355	NYSE	HP	Wed, Oct 20, 1993	7.97	7.97	7.81	7.81
354	NYSE	HP	Tue, Oct 19, 1993	8.03	8.03	7.94	7.97
353	NYSE	HP	Mon, Oct 18, 1993	8.34	8.34	8.03	8.03
352	NYSE	HP	Fri, Oct 15, 1993	8.44	8.50	8.31	8.34
351	NYSE	HP	Thu, Oct 14, 1993	8.47	8.47	8.41	8.44
350	NYSE	HP	Wed, Oct 13, 1993	8.56	8.56	8.53	8.53
349	NYSE	HP	Tue, Oct 12, 1993	8.56	8.63	8.53	8.56
348	NYSE	HP	Mon, Oct 11, 1993	8.47	8.56	8.47	8.50
347	NYSE	HP	Fri, Oct 8, 1993	8.50	8.59	8.47	8.53
346	NYSE	HP	Thu, Oct 7, 1993	8.53	8.53	8.44	8.44
345	NYSE	HP	Wed, Oct 6, 1993	8.63	8.63	8.34	8.41
344	NYSE	HP	Tue, Oct 5, 1993	8.63	8.69	8.56	8.63
343	NYSE	HP	Mon, Oct 4, 1993	8.63	8.69	8.56	8.59
342	NYSE	HP	Fri, Oct 1, 1993	8.50	8.59	8.41	8.56
341	NYSE	HP	Thu, Sep 30, 1993	8.28	8.56	8.28	8.50
340	NYSE	HP	Wed, Sep 29, 1993	8.06	8.25	8.03	8.22
339	NYSE	HP	Tue, Sep 28, 1993	8.00	8.06	7.97	8.06
338	NYSE	HP	Mon, Sep 27, 1993	7.97	8.09	7.97	8.00
337	NYSE	HP	Fri, Sep 24, 1993	7.91	8.00	7.91	7.97
336	NYSE	HP	Thu, Sep 23, 1993	7.91	7.97	7.88	7.91
335	NYSE	HP	Wed, Sep 22, 1993	7.94	7.94	7.75	7.91
334	NYSE	HP	Tue, Sep 21, 1993	8.03	8.09	7.84	7.94
333	NYSE	HP	Mon, Sep 20, 1993	8.19	8.19	8.00	8.03
332	NYSE	HP	Fri, Sep 17, 1993	7.94	8.13	7.94	8.13
331	NYSE	HP	Thu, Sep 16, 1993	8.25	8.25	8.13	8.16
330	NYSE	HP	Wed, Sep 15, 1993	8.16	8.38	8.09	8.31
329	NYSE	HP	Tue, Sep 14, 1993	8.28	8.28	8.09	8.22
328	NYSE	HP	Mon, Sep 13, 1993	8.44	8.44	8.28	8.34
327	NYSE	HP	Fri, Sep 10, 1993	8.56	8.69	8.44	8.44
326	NYSE	HP	Thu, Sep 9, 1993	8.59	8.63	8.56	8.59
325	NYSE	HP	Wed, Sep 8, 1993	8.91	8.91	8.63	8.63
324	NYSE	HP	Tue, Sep 7, 1993	8.94	8.97	8.88	8.97
323	NYSE	HP	Fri, Sep 3, 1993	8.97	8.97	8.91	8.97
322	NYSE	HP	Thu, Sep 2, 1993	8.94	9.00	8.94	8.97
321	NYSE	HP	Wed, Sep 1, 1993	8.94	9.00	8.91	8.94
320	NYSE	HP	Tue, Aug 31, 1993	8.94	8.97	8.88	8.97
319	NYSE	HP	Mon, Aug 30, 1993	8.97	8.97	8.91	8.97
318	NYSE	HP	Fri, Aug 27, 1993	8.94	9.03	8.91	9.03
317	NYSE	HP	Thu, Aug 26, 1993	8.94	9.00	8.91	9.00
316	NYSE	HP	Wed, Aug 25, 1993	8.72	8.97	8.72	8.97
315	NYSE	HP	Tue, Aug 24, 1993	8.56	8.69	8.56	8.69
314	NYSE	HP	Mon, Aug 23, 1993	8.50	8.56	8.41	8.56
313	NYSE	HP	Fri, Aug 20, 1993	8.50	8.53	8.44	8.50
312	NYSE	HP	Thu, Aug 19, 1993	8.56	8.56	8.41	8.50
311	NYSE	HP	Wed, Aug 18, 1993	8.25	8.56	8.25	8.53
310	NYSE	HP	Tue, Aug 17, 1993	8.28	8.34	8.28	8.28
309	NYSE	HP	Mon, Aug 16, 1993	8.19	8.28	8.13	8.28
308	NYSE	HP	Fri, Aug 13, 1993	8.13	8.19	8.13	8.13
307	NYSE	HP	Thu, Aug 12, 1993	8.13	8.22	8.06	8.09
306	NYSE	HP	Wed, Aug 11, 1993	8.09	8.13	8.09	8.13
305	NYSE	HP	Tue, Aug 10, 1993	8.09	8.19	8.06	8.09
304	NYSE	HP	Mon, Aug 9, 1993	8.16	8.28	8.13	8.13
303	NYSE	HP	Fri, Aug 6, 1993	8.25	8.25	8.16	8.16
302	NYSE	HP	Thu, Aug 5, 1993	8.28	8.28	8.22	8.25
301	NYSE	HP	Wed, Aug 4, 1993	8.25	8.31	8.22	8.28
300	NYSE	HP	Tue, Aug 3, 1993	8.19	8.28	8.19	8.25
299	NYSE	HP	Mon, Aug 2, 1993	8.25	8.31	8.19	8.25
298	NYSE	HP	Fri, Jul 30, 1993	8.28	8.28	8.06	8.19
297	NYSE	HP	Thu, Jul 29, 1993	8.38	8.41	8.25	8.28
296	NYSE	HP	Wed, Jul 28, 1993	8.13	8.34	8.13	8.31
295	NYSE	HP	Tue, Jul 27, 1993	8.25	8.25	8.13	8.13
294	NYSE	HP	Mon, Jul 26, 1993	7.97	8.19	7.97	8.19
293	NYSE	HP	Fri, Jul 23, 1993	7.91	7.91	7.84	7.91
292	NYSE	HP	Thu, Jul 22, 1993	7.97	8.06	7.75	7.88
291	NYSE	HP	Wed, Jul 21, 1993	8.09	8.13	8.06	8.09
290	NYSE	HP	Tue, Jul 20, 1993	8.19	8.22	8.03	8.03
289	NYSE	HP	Mon, Jul 19, 1993	8.41	8.41	8.19	8.19
288	NYSE	HP	Fri, Jul 16, 1993	8.56	8.56	8.38	8.41
287	NYSE	HP	Thu, Jul 15, 1993	8.59	8.59	8.53	8.56
286	NYSE	HP	Wed, Jul 14, 1993	8.66	8.66	8.59	8.66
285	NYSE	HP	Tue, Jul 13, 1993	8.66	8.69	8.50	8.59
284	NYSE	HP	Mon, Jul 12, 1993	8.75	8.75	8.63	8.66
283	NYSE	HP	Fri, Jul 9, 1993	8.75	8.75	8.69	8.69
282	NYSE	HP	Thu, Jul 8, 1993	8.75	8.81	8.72	8.75
281	NYSE	HP	Wed, Jul 7, 1993	8.69	8.75	8.69	8.72
280	NYSE	HP	Tue, Jul 6, 1993	8.75	8.78	8.66	8.66
279	NYSE	HP	Fri, Jul 2, 1993	8.75	8.78	8.69	8.78
278	NYSE	HP	Thu, Jul 1, 1993	8.78	8.78	8.72	8.72
277	NYSE	HP	Wed, Jun 30, 1993	8.69	8.75	8.69	8.72
276	NYSE	HP	Tue, Jun 29, 1993	8.69	8.69	8.59	8.69
275	NYSE	HP	Mon, Jun 28, 1993	8.66	8.78	8.59	8.63
274	NYSE	HP	Fri, Jun 25, 1993	8.97	8.97	8.66	8.69
273	NYSE	HP	Thu, Jun 24, 1993	9.09	9.13	8.91	8.91
272	NYSE	HP	Wed, Jun 23, 1993	9.25	9.28	9.13	9.13
271	NYSE	HP	Tue, Jun 22, 1993	9.13	9.31	9.09	9.25
270	NYSE	HP	Mon, Jun 21, 1993	9.00	9.13	9.00	9.13
269	NYSE	HP	Fri, Jun 18, 1993	9.03	9.03	8.91	8.97
268	NYSE	HP	Thu, Jun 17, 1993	9.00	9.09	8.97	9.03
267	NYSE	HP	Wed, Jun 16, 1993	8.81	9.00	8.81	8.97
266	NYSE	HP	Tue, Jun 15, 1993	8.88	8.94	8.75	8.81
265	NYSE	HP	Mon, Jun 14, 1993	8.97	8.97	8.88	8.91
264	NYSE	HP	Fri, Jun 11, 1993	9.22	9.22	8.94	8.94
263	NYSE	HP	Thu, Jun 10, 1993	9.25	9.25	9.16	9.22
262	NYSE	HP	Wed, Jun 9, 1993	9.25	9.25	9.19	9.25
261	NYSE	HP	Tue, Jun 8, 1993	9.28	9.28	9.22	9.25
260	NYSE	HP	Mon, Jun 7, 1993	9.25	9.34	9.22	9.28
259	NYSE	HP	Fri, Jun 4, 1993	9.22	9.25	9.13	9.25
258	NYSE	HP	Thu, Jun 3, 1993	9.13	9.25	9.13	9.25
257	NYSE	HP	Wed, Jun 2, 1993	9.22	9.25	9.13	9.13
256	NYSE	HP	Tue, Jun 1, 1993	8.75	9.38	8.75	9.00
255	NYSE	HP	Fri, May 28, 1993	8.69	8.81	8.69	8.75
254	NYSE	HP	Thu, May 27, 1993	8.53	8.66	8.50	8.63
253	NYSE	HP	Wed, May 26, 1993	8.41	8.53	8.38	8.53
252	NYSE	HP	Tue, May 25, 1993	8.31	8.41	8.25	8.41
251	NYSE	HP	Mon, May 24, 1993	8.03	8.31	8.03	8.31
250	NYSE	HP	Fri, May 21, 1993	8.00	8.16	8.00	8.09
249	NYSE	HP	Thu, May 20, 1993	8.06	8.16	8.03	8.09
248	NYSE	HP	Wed, May 19, 1993	8.13	8.16	8.06	8.13
247	NYSE	HP	Tue, May 18, 1993	7.94	8.06	7.94	8.03
246	NYSE	HP	Mon, May 17, 1993	8.00	8.00	7.94	8.00
245	NYSE	HP	Fri, May 14, 1993	8.00	8.06	8.00	8.00
244	NYSE	HP	Thu, May 13, 1993	8.06	8.09	8.00	8.00
243	NYSE	HP	Wed, May 12, 1993	8.06	8.09	8.03	8.09
242	NYSE	HP	Tue, May 11, 1993	8.13	8.19	8.06	8.09
241	NYSE	HP	Mon, May 10, 1993	7.94	8.19	7.94	8.19
240	NYSE	HP	Fri, May 7, 1993	7.94	8.00	7.94	7.97
239	NYSE	HP	Thu, May 6, 1993	7.94	8.00	7.94	7.94
238	NYSE	HP	Wed, May 5, 1993	8.03	8.03	7.94	8.03
237	NYSE	HP	Tue, May 4, 1993	7.75	8.06	7.75	8.03
236	NYSE	HP	Mon, May 3, 1993	7.59	7.75	7.59	7.75
235	NYSE	HP	Fri, Apr 30, 1993	7.41	7.59	7.41	7.59
234	NYSE	HP	Thu, Apr 29, 1993	7.38	7.38	7.34	7.34
233	NYSE	HP	Wed, Apr 28, 1993	7.34	7.34	7.19	7.31
232	NYSE	HP	Tue, Apr 27, 1993	7.53	7.63	7.50	7.56
231	NYSE	HP	Mon, Apr 26, 1993	7.56	7.59	7.53	7.53
230	NYSE	HP	Fri, Apr 23, 1993	7.50	7.63	7.50	7.59
229	NYSE	HP	Thu, Apr 22, 1993	7.50	7.50	7.47	7.50
228	NYSE	HP	Wed, Apr 21, 1993	7.50	7.56	7.44	7.53
227	NYSE	HP	Tue, Apr 20, 1993	7.53	7.63	7.50	7.56
226	NYSE	HP	Mon, Apr 19, 1993	7.50	7.59	7.50	7.59
225	NYSE	HP	Fri, Apr 16, 1993	7.63	7.63	7.44	7.53
224	NYSE	HP	Thu, Apr 15, 1993	7.69	7.72	7.63	7.63
223	NYSE	HP	Wed, Apr 14, 1993	7.63	7.66	7.59	7.66
222	NYSE	HP	Tue, Apr 13, 1993	7.50	7.63	7.38	7.63
221	NYSE	HP	Mon, Apr 12, 1993	7.44	7.50	7.44	7.50
220	NYSE	HP	Thu, Apr 8, 1993	7.47	7.50	7.38	7.38
219	NYSE	HP	Wed, Apr 7, 1993	7.38	7.47	7.38	7.47
218	NYSE	HP	Tue, Apr 6, 1993	7.38	7.47	7.38	7.41
217	NYSE	HP	Mon, Apr 5, 1993	7.38	7.44	7.34	7.38
216	NYSE	HP	Fri, Apr 2, 1993	7.38	7.41	7.34	7.41
215	NYSE	HP	Thu, Apr 1, 1993	7.38	7.41	7.38	7.41
214	NYSE	HP	Wed, Mar 31, 1993	7.31	7.44	7.31	7.41
213	NYSE	HP	Tue, Mar 30, 1993	7.44	7.44	7.34	7.34
212	NYSE	HP	Mon, Mar 29, 1993	7.31	7.44	7.31	7.44
211	NYSE	HP	Fri, Mar 26, 1993	7.25	7.28	7.22	7.25
210	NYSE	HP	Thu, Mar 25, 1993	7.13	7.31	7.09	7.28
209	NYSE	HP	Wed, Mar 24, 1993	7.13	7.16	7.09	7.13
208	NYSE	HP	Tue, Mar 23, 1993	7.03	7.19	7.03	7.13
207	NYSE	HP	Mon, Mar 22, 1993	7.00	7.03	6.94	7.03
206	NYSE	HP	Fri, Mar 19, 1993	7.03	7.06	7.00	7.00
205	NYSE	HP	Thu, Mar 18, 1993	6.94	7.03	6.94	7.00
204	NYSE	HP	Wed, Mar 17, 1993	6.94	6.97	6.88	6.94
203	NYSE	HP	Tue, Mar 16, 1993	6.63	6.94	6.50	6.94
202	NYSE	HP	Mon, Mar 15, 1993	6.66	6.66	6.63	6.63
201	NYSE	HP	Fri, Mar 12, 1993	6.66	6.69	6.59	6.63
200	NYSE	HP	Thu, Mar 11, 1993	6.81	6.84	6.69	6.69
199	NYSE	HP	Wed, Mar 10, 1993	6.75	6.75	6.72	6.75
198	NYSE	HP	Tue, Mar 9, 1993	6.81	6.81	6.69	6.72
197	NYSE	HP	Mon, Mar 8, 1993	6.59	6.81	6.56	6.81
196	NYSE	HP	Fri, Mar 5, 1993	6.78	6.78	6.59	6.66
195	NYSE	HP	Thu, Mar 4, 1993	6.84	6.88	6.81	6.84
194	NYSE	HP	Wed, Mar 3, 1993	6.78	6.88	6.78	6.88
193	NYSE	HP	Tue, Mar 2, 1993	6.81	6.88	6.81	6.81
192	NYSE	HP	Mon, Mar 1, 1993	6.84	6.84	6.78	6.81
191	NYSE	HP	Fri, Feb 26, 1993	6.69	6.81	6.59	6.81
190	NYSE	HP	Thu, Feb 25, 1993	6.78	6.81	6.66	6.72
189	NYSE	HP	Wed, Feb 24, 1993	6.72	6.81	6.72	6.81
188	NYSE	HP	Tue, Feb 23, 1993	6.69	6.75	6.69	6.75
187	NYSE	HP	Mon, Feb 22, 1993	6.53	6.72	6.53	6.69
186	NYSE	HP	Fri, Feb 19, 1993	6.41	6.53	6.38	6.50
185	NYSE	HP	Thu, Feb 18, 1993	6.25	6.41	6.25	6.41
184	NYSE	HP	Wed, Feb 17, 1993	6.13	6.31	6.09	6.28
183	NYSE	HP	Tue, Feb 16, 1993	6.03	6.22	6.03	6.13
182	NYSE	HP	Fri, Feb 12, 1993	6.25	6.25	6.06	6.09
181	NYSE	HP	Thu, Feb 11, 1993	6.28	6.31	6.22	6.25
180	NYSE	HP	Wed, Feb 10, 1993	6.38	6.38	6.22	6.22
179	NYSE	HP	Tue, Feb 9, 1993	6.34	6.38	6.28	6.38
178	NYSE	HP	Mon, Feb 8, 1993	6.16	6.44	6.09	6.34
177	NYSE	HP	Fri, Feb 5, 1993	6.16	6.19	6.09	6.16
176	NYSE	HP	Thu, Feb 4, 1993	6.16	6.19	6.13	6.16
175	NYSE	HP	Wed, Feb 3, 1993	6.03	6.16	6.03	6.06
174	NYSE	HP	Tue, Feb 2, 1993	5.91	6.00	5.84	5.97
173	NYSE	HP	Mon, Feb 1, 1993	5.75	5.91	5.75	5.91
172	NYSE	HP	Fri, Jan 29, 1993	5.78	5.78	5.69	5.75
171	NYSE	HP	Thu, Jan 28, 1993	5.59	5.75	5.59	5.75
170	NYSE	HP	Wed, Jan 27, 1993	5.75	5.78	5.69	5.72
169	NYSE	HP	Tue, Jan 26, 1993	6.09	6.09	5.94	5.94
168	NYSE	HP	Mon, Jan 25, 1993	5.84	6.09	5.84	6.06
167	NYSE	HP	Fri, Jan 22, 1993	5.78	5.88	5.75	5.84
166	NYSE	HP	Thu, Jan 21, 1993	5.63	5.78	5.59	5.78
165	NYSE	HP	Wed, Jan 20, 1993	5.66	5.66	5.56	5.59
164	NYSE	HP	Tue, Jan 19, 1993	5.69	5.69	5.63	5.66
163	NYSE	HP	Mon, Jan 18, 1993	5.72	5.72	5.66	5.72
162	NYSE	HP	Fri, Jan 15, 1993	5.78	5.78	5.69	5.72
161	NYSE	HP	Thu, Jan 14, 1993	5.78	5.78	5.72	5.78
160	NYSE	HP	Wed, Jan 13, 1993	5.75	5.78	5.75	5.78
159	NYSE	HP	Tue, Jan 12, 1993	5.75	5.75	5.72	5.75
158	NYSE	HP	Mon, Jan 11, 1993	5.81	5.81	5.75	5.75
157	NYSE	HP	Fri, Jan 8, 1993	5.69	5.75	5.69	5.75
156	NYSE	HP	Thu, Jan 7, 1993	5.78	5.78	5.72	5.75
155	NYSE	HP	Wed, Jan 6, 1993	5.88	5.91	5.69	5.78
154	NYSE	HP	Tue, Jan 5, 1993	6.03	6.03	5.88	5.88
153	NYSE	HP	Mon, Jan 4, 1993	6.19	6.19	6.06	6.09
152	NYSE	HP	Thu, Dec 31, 1992	6.16	6.19	6.13	6.16
151	NYSE	HP	Wed, Dec 30, 1992	6.00	6.16	6.00	6.16
150	NYSE	HP	Tue, Dec 29, 1992	5.97	6.00	5.91	6.00
149	NYSE	HP	Mon, Dec 28, 1992	5.97	5.97	5.88	5.97
148	NYSE	HP	Thu, Dec 24, 1992	5.94	5.97	5.91	5.97
147	NYSE	HP	Wed, Dec 23, 1992	5.91	5.97	5.91	5.91
146	NYSE	HP	Tue, Dec 22, 1992	5.84	5.97	5.84	5.91
145	NYSE	HP	Mon, Dec 21, 1992	5.97	5.97	5.84	5.84
144	NYSE	HP	Fri, Dec 18, 1992	5.94	5.97	5.91	5.97
143	NYSE	HP	Thu, Dec 17, 1992	5.94	5.97	5.91	5.94
142	NYSE	HP	Wed, Dec 16, 1992	5.88	5.94	5.88	5.94
141	NYSE	HP	Tue, Dec 15, 1992	5.81	5.91	5.81	5.88
140	NYSE	HP	Mon, Dec 14, 1992	5.78	5.84	5.78	5.81
139	NYSE	HP	Fri, Dec 11, 1992	5.69	5.88	5.69	5.78
138	NYSE	HP	Thu, Dec 10, 1992	5.69	5.72	5.66	5.66
137	NYSE	HP	Wed, Dec 9, 1992	5.59	5.72	5.56	5.72
136	NYSE	HP	Tue, Dec 8, 1992	5.63	5.63	5.53	5.56
135	NYSE	HP	Mon, Dec 7, 1992	5.69	5.69	5.59	5.63
134	NYSE	HP	Fri, Dec 4, 1992	5.88	5.88	5.63	5.69
133	NYSE	HP	Thu, Dec 3, 1992	5.81	5.88	5.78	5.88
132	NYSE	HP	Wed, Dec 2, 1992	6.00	6.00	5.81	5.81
131	NYSE	HP	Tue, Dec 1, 1992	6.16	6.16	6.00	6.00
130	NYSE	HP	Mon, Nov 30, 1992	5.88	6.06	5.88	6.06
129	NYSE	HP	Fri, Nov 27, 1992	5.91	6.00	5.91	5.91
128	NYSE	HP	Wed, Nov 25, 1992	5.88	5.91	5.84	5.88
127	NYSE	HP	Tue, Nov 24, 1992	6.00	6.03	5.81	5.81
126	NYSE	HP	Mon, Nov 23, 1992	6.06	6.06	5.97	6.03
125	NYSE	HP	Fri, Nov 20, 1992	6.06	6.06	6.03	6.03
124	NYSE	HP	Thu, Nov 19, 1992	5.97	6.03	5.97	6.00
123	NYSE	HP	Wed, Nov 18, 1992	6.03	6.03	5.97	6.00
122	NYSE	HP	Tue, Nov 17, 1992	6.03	6.06	6.00	6.06
121	NYSE	HP	Mon, Nov 16, 1992	6.00	6.03	5.97	6.00
120	NYSE	HP	Fri, Nov 13, 1992	5.94	6.00	5.91	6.00
119	NYSE	HP	Thu, Nov 12, 1992	5.94	6.00	5.88	6.00
118	NYSE	HP	Wed, Nov 11, 1992	6.09	6.09	6.00	6.00
117	NYSE	HP	Tue, Nov 10, 1992	5.91	6.13	5.91	6.06
116	NYSE	HP	Mon, Nov 9, 1992	5.91	6.00	5.91	5.97
115	NYSE	HP	Fri, Nov 6, 1992	5.88	5.94	5.88	5.94
114	NYSE	HP	Thu, Nov 5, 1992	5.88	5.91	5.88	5.88
113	NYSE	HP	Wed, Nov 4, 1992	5.97	6.00	5.91	5.94
112	NYSE	HP	Tue, Nov 3, 1992	6.19	6.19	5.97	5.97
111	NYSE	HP	Mon, Nov 2, 1992	6.16	6.22	6.16	6.19
110	NYSE	HP	Fri, Oct 30, 1992	6.19	6.19	6.06	6.09
109	NYSE	HP	Thu, Oct 29, 1992	6.25	6.31	6.19	6.19
108	NYSE	HP	Wed, Oct 28, 1992	6.34	6.34	6.25	6.25
107	NYSE	HP	Tue, Oct 27, 1992	6.41	6.44	6.38	6.41
106	NYSE	HP	Mon, Oct 26, 1992	6.47	6.47	6.34	6.47
105	NYSE	HP	Fri, Oct 23, 1992	6.63	6.66	6.44	6.47
104	NYSE	HP	Thu, Oct 22, 1992	6.69	6.69	6.59	6.63
103	NYSE	HP	Wed, Oct 21, 1992	6.66	6.66	6.59	6.63
102	NYSE	HP	Tue, Oct 20, 1992	6.72	6.72	6.63	6.69
101	NYSE	HP	Mon, Oct 19, 1992	6.44	6.72	6.44	6.69
100	NYSE	HP	Fri, Oct 16, 1992	6.50	6.50	6.41	6.44
99	NYSE	HP	Thu, Oct 15, 1992	6.38	6.50	6.38	6.47
98	NYSE	HP	Wed, Oct 14, 1992	6.44	6.47	6.31	6.41
97	NYSE	HP	Tue, Oct 13, 1992	6.50	6.50	6.41	6.44
96	NYSE	HP	Mon, Oct 12, 1992	6.53	6.53	6.50	6.53
95	NYSE	HP	Fri, Oct 9, 1992	6.50	6.53	6.47	6.50
94	NYSE	HP	Thu, Oct 8, 1992	6.47	6.50	6.44	6.47
93	NYSE	HP	Wed, Oct 7, 1992	6.59	6.59	6.38	6.41
92	NYSE	HP	Tue, Oct 6, 1992	6.56	6.66	6.53	6.66
91	NYSE	HP	Mon, Oct 5, 1992	6.56	6.56	6.38	6.50
90	NYSE	HP	Fri, Oct 2, 1992	6.69	6.72	6.63	6.63
89	NYSE	HP	Thu, Oct 1, 1992	6.78	6.78	6.59	6.63
88	NYSE	HP	Wed, Sep 30, 1992	6.88	6.88	6.72	6.75
87	NYSE	HP	Tue, Sep 29, 1992	6.81	6.97	6.78	6.91
86	NYSE	HP	Mon, Sep 28, 1992	6.66	6.84	6.63	6.84
85	NYSE	HP	Fri, Sep 25, 1992	6.75	6.75	6.66	6.69
84	NYSE	HP	Thu, Sep 24, 1992	6.78	6.78	6.72	6.75
83	NYSE	HP	Wed, Sep 23, 1992	6.53	6.78	6.53	6.75
82	NYSE	HP	Tue, Sep 22, 1992	6.66	6.66	6.53	6.53
81	NYSE	HP	Mon, Sep 21, 1992	6.38	6.69	6.38	6.66
80	NYSE	HP	Fri, Sep 18, 1992	6.31	6.41	6.28	6.38
79	NYSE	HP	Thu, Sep 17, 1992	6.28	6.31	6.19	6.25
78	NYSE	HP	Wed, Sep 16, 1992	6.16	6.38	6.13	6.31
77	NYSE	HP	Tue, Sep 15, 1992	6.34	6.34	6.19	6.19
76	NYSE	HP	Mon, Sep 14, 1992	6.41	6.41	6.28	6.34
75	NYSE	HP	Fri, Sep 11, 1992	6.41	6.41	6.31	6.34
74	NYSE	HP	Thu, Sep 10, 1992	6.31	6.44	6.31	6.41
73	NYSE	HP	Wed, Sep 9, 1992	6.28	6.31	6.28	6.31
72	NYSE	HP	Tue, Sep 8, 1992	6.28	6.31	6.22	6.28
71	NYSE	HP	Fri, Sep 4, 1992	6.28	6.31	6.28	6.28
70	NYSE	HP	Thu, Sep 3, 1992	6.22	6.31	6.22	6.31
69	NYSE	HP	Wed, Sep 2, 1992	6.34	6.34	6.19	6.19
68	NYSE	HP	Tue, Sep 1, 1992	6.34	6.38	6.31	6.31
67	NYSE	HP	Mon, Aug 31, 1992	6.38	6.41	6.31	6.34
66	NYSE	HP	Fri, Aug 28, 1992	6.16	6.38	6.13	6.31
65	NYSE	HP	Thu, Aug 27, 1992	6.19	6.22	6.13	6.16
64	NYSE	HP	Wed, Aug 26, 1992	6.06	6.19	6.06	6.19
63	NYSE	HP	Tue, Aug 25, 1992	6.00	6.09	5.97	6.09
62	NYSE	HP	Mon, Aug 24, 1992	6.03	6.03	5.94	5.97
61	NYSE	HP	Fri, Aug 21, 1992	6.09	6.13	6.00	6.03
60	NYSE	HP	Thu, Aug 20, 1992	6.06	6.09	5.97	6.06
59	NYSE	HP	Wed, Aug 19, 1992	6.00	6.22	6.00	6.09
58	NYSE	HP	Tue, Aug 18, 1992	6.00	6.03	6.00	6.03
57	NYSE	HP	Mon, Aug 17, 1992	6.03	6.09	6.00	6.00
56	NYSE	HP	Fri, Aug 14, 1992	6.00	6.06	6.00	6.06
55	NYSE	HP	Thu, Aug 13, 1992	5.91	6.00	5.91	6.00
54	NYSE	HP	Wed, Aug 12, 1992	5.88	5.94	5.88	5.91
53	NYSE	HP	Tue, Aug 11, 1992	6.03	6.03	5.88	5.91
52	NYSE	HP	Mon, Aug 10, 1992	5.94	6.03	5.91	6.00
51	NYSE	HP	Fri, Aug 7, 1992	6.06	6.16	6.00	6.00
50	NYSE	HP	Thu, Aug 6, 1992	6.06	6.06	5.94	6.00
49	NYSE	HP	Wed, Aug 5, 1992	6.13	6.13	6.06	6.06
48	NYSE	HP	Tue, Aug 4, 1992	6.09	6.25	6.09	6.19
47	NYSE	HP	Mon, Aug 3, 1992	6.00	6.06	6.00	6.06
46	NYSE	HP	Fri, Jul 31, 1992	6.06	6.13	5.94	6.00
45	NYSE	HP	Thu, Jul 30, 1992	5.97	6.09	5.97	6.09
44	NYSE	HP	Wed, Jul 29, 1992	5.81	5.97	5.81	5.97
43	NYSE	HP	Tue, Jul 28, 1992	5.78	5.84	5.78	5.84
42	NYSE	HP	Mon, Jul 27, 1992	5.69	5.81	5.69	5.81
41	NYSE	HP	Fri, Jul 24, 1992	5.72	5.75	5.66	5.75
40	NYSE	HP	Thu, Jul 23, 1992	5.75	5.78	5.72	5.75
39	NYSE	HP	Wed, Jul 22, 1992	5.66	5.84	5.63	5.78
38	NYSE	HP	Tue, Jul 21, 1992	5.63	5.69	5.63	5.69
37	NYSE	HP	Mon, Jul 20, 1992	5.56	5.63	5.56	5.59
36	NYSE	HP	Fri, Jul 17, 1992	5.66	5.66	5.50	5.53
35	NYSE	HP	Thu, Jul 16, 1992	5.63	5.69	5.63	5.66
34	NYSE	HP	Wed, Jul 15, 1992	5.75	5.88	5.69	5.69
33	NYSE	HP	Tue, Jul 14, 1992	5.44	5.72	5.44	5.72
32	NYSE	HP	Mon, Jul 13, 1992	5.56	5.56	5.41	5.44
31	NYSE	HP	Fri, Jul 10, 1992	5.59	5.59	5.50	5.50
30	NYSE	HP	Thu, Jul 9, 1992	5.41	5.59	5.41	5.59
29	NYSE	HP	Wed, Jul 8, 1992	5.50	5.53	5.31	5.44
28	NYSE	HP	Tue, Jul 7, 1992	5.69	5.69	5.50	5.50
27	NYSE	HP	Mon, Jul 6, 1992	5.59	5.72	5.59	5.69
26	NYSE	HP	Thu, Jul 2, 1992	5.75	5.84	5.63	5.63
25	NYSE	HP	Wed, Jul 1, 1992	5.72	5.78	5.72	5.78
24	NYSE	HP	Tue, Jun 30, 1992	5.81	5.81	5.75	5.78
23	NYSE	HP	Mon, Jun 29, 1992	5.50	5.78	5.50	5.78
22	NYSE	HP	Fri, Jun 26, 1992	5.63	5.66	5.53	5.53
21	NYSE	HP	Thu, Jun 25, 1992	5.69	5.78	5.63	5.63
20	NYSE	HP	Wed, Jun 24, 1992	5.84	5.84	5.69	5.69
19	NYSE	HP	Tue, Jun 23, 1992	5.75	5.88	5.75	5.84
18	NYSE	HP	Mon, Jun 22, 1992	5.72	5.75	5.63	5.75
17	NYSE	HP	Fri, Jun 19, 1992	5.84	5.88	5.75	5.75
16	NYSE	HP	Thu, Jun 18, 1992	5.88	5.88	5.84	5.88
15	NYSE	HP	Wed, Jun 17, 1992	6.06	6.09	5.88	5.88
14	NYSE	HP	Tue, Jun 16, 1992	6.00	6.16	6.00	6.09
13	NYSE	HP	Mon, Jun 15, 1992	5.97	6.03	5.97	6.00
12	NYSE	HP	Fri, Jun 12, 1992	5.97	6.00	5.94	5.97
11	NYSE	HP	Thu, Jun 11, 1992	5.88	5.94	5.84	5.94
10	NYSE	HP	Wed, Jun 10, 1992	5.91	5.97	5.81	5.88
9	NYSE	HP	Tue, Jun 9, 1992	5.97	5.97	5.81	5.88
8	NYSE	HP	Mon, Jun 8, 1992	6.00	6.00	5.88	5.91
7	NYSE	HP	Fri, Jun 5, 1992	6.00	6.03	5.91	6.00
6	NYSE	HP	Thu, Jun 4, 1992	6.13	6.13	5.97	6.00
5	NYSE	HP	Wed, Jun 3, 1992	5.94	6.19	5.88	6.09
4	NYSE	HP	Tue, Jun 2, 1992	5.88	5.94	5.81	5.94
3	NYSE	HP	Mon, Jun 1, 1992	5.91	5.91	5.84	5.91
2	NYSE	HP	Fri, May 29, 1992	6.00	6.00	5.88	5.94
1	NYSE	HP	Thu, May 28, 1992	5.97	6.00	5.84	5.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Helmerich & Payne Inc NYSE:HP 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