Robert Half Inc NYSE:RHI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RHI	Thu, Mar 7, 2024	79.86	80.64	79.84	80.26
7999	NYSE	RHI	Wed, Mar 6, 2024	79.06	79.67	77.62	79.64
7998	NYSE	RHI	Tue, Mar 5, 2024	81.37	81.85	78.36	78.49
7997	NYSE	RHI	Mon, Mar 4, 2024	81.62	83.25	81.20	81.74
7996	NYSE	RHI	Fri, Mar 1, 2024	80.25	80.78	79.50	80.76
7995	NYSE	RHI	Thu, Feb 29, 2024	80.79	81.27	80.12	80.40
7994	NYSE	RHI	Wed, Feb 28, 2024	80.38	80.88	79.95	80.17
7993	NYSE	RHI	Tue, Feb 27, 2024	80.60	81.14	80.22	80.94
7992	NYSE	RHI	Mon, Feb 26, 2024	79.86	80.77	79.49	80.52
7991	NYSE	RHI	Fri, Feb 23, 2024	79.38	80.27	79.24	80.11
7990	NYSE	RHI	Thu, Feb 22, 2024	79.70	79.98	78.89	79.46
7989	NYSE	RHI	Wed, Feb 21, 2024	79.88	80.25	79.23	79.47
7988	NYSE	RHI	Tue, Feb 20, 2024	80.04	80.84	79.78	80.03
7987	NYSE	RHI	Fri, Feb 16, 2024	82.01	82.24	80.82	80.84
7986	NYSE	RHI	Thu, Feb 15, 2024	80.96	82.49	80.96	82.25
7985	NYSE	RHI	Wed, Feb 14, 2024	81.16	81.17	79.80	80.60
7984	NYSE	RHI	Tue, Feb 13, 2024	80.69	81.11	79.14	79.69
7983	NYSE	RHI	Mon, Feb 12, 2024	81.52	82.90	81.52	81.96
7982	NYSE	RHI	Fri, Feb 9, 2024	80.49	81.62	80.07	81.14
7981	NYSE	RHI	Thu, Feb 8, 2024	79.72	80.58	79.12	80.55
7980	NYSE	RHI	Wed, Feb 7, 2024	80.23	80.24	79.03	79.48
7979	NYSE	RHI	Tue, Feb 6, 2024	80.01	80.68	79.59	80.10
7978	NYSE	RHI	Mon, Feb 5, 2024	80.30	80.49	78.61	79.74
7977	NYSE	RHI	Fri, Feb 2, 2024	79.47	81.25	79.36	80.86
7976	NYSE	RHI	Thu, Feb 1, 2024	79.68	79.99	78.22	79.97
7975	NYSE	RHI	Wed, Jan 31, 2024	79.76	81.75	77.81	79.54
7974	NYSE	RHI	Tue, Jan 30, 2024	80.34	82.02	79.80	81.41
7973	NYSE	RHI	Mon, Jan 29, 2024	81.66	81.92	80.92	81.22
7972	NYSE	RHI	Fri, Jan 26, 2024	81.47	82.36	81.40	81.85
7971	NYSE	RHI	Thu, Jan 25, 2024	81.26	81.79	80.96	81.13
7970	NYSE	RHI	Wed, Jan 24, 2024	81.78	81.87	80.84	81.09
7969	NYSE	RHI	Tue, Jan 23, 2024	82.45	82.98	81.18	81.27
7968	NYSE	RHI	Mon, Jan 22, 2024	81.19	82.07	80.90	82.06
7967	NYSE	RHI	Fri, Jan 19, 2024	80.59	80.93	79.71	80.60
7966	NYSE	RHI	Thu, Jan 18, 2024	80.12	80.43	79.44	80.41
7965	NYSE	RHI	Wed, Jan 17, 2024	79.66	80.11	79.45	79.92
7964	NYSE	RHI	Tue, Jan 16, 2024	80.07	80.57	79.31	80.49
7963	NYSE	RHI	Fri, Jan 12, 2024	81.20	81.20	80.27	80.69
7962	NYSE	RHI	Thu, Jan 11, 2024	80.55	81.01	79.68	80.78
7961	NYSE	RHI	Wed, Jan 10, 2024	81.90	82.28	80.78	80.80
7960	NYSE	RHI	Tue, Jan 9, 2024	82.16	82.43	81.21	82.04
7959	NYSE	RHI	Mon, Jan 8, 2024	82.85	83.59	82.77	83.25
7958	NYSE	RHI	Fri, Jan 5, 2024	82.53	83.84	82.19	82.90
7957	NYSE	RHI	Thu, Jan 4, 2024	84.16	84.16	83.06	83.10
7956	NYSE	RHI	Wed, Jan 3, 2024	85.56	85.56	83.83	83.94
7955	NYSE	RHI	Tue, Jan 2, 2024	87.42	87.78	85.69	86.11
7954	NYSE	RHI	Fri, Dec 29, 2023	88.00	88.39	87.44	87.92
7953	NYSE	RHI	Thu, Dec 28, 2023	87.90	88.31	87.41	88.16
7952	NYSE	RHI	Wed, Dec 27, 2023	87.68	88.36	87.58	88.01
7951	NYSE	RHI	Tue, Dec 26, 2023	87.45	87.80	87.16	87.65
7950	NYSE	RHI	Fri, Dec 22, 2023	87.44	87.86	86.92	87.27
7949	NYSE	RHI	Thu, Dec 21, 2023	86.46	86.90	86.29	86.82
7948	NYSE	RHI	Wed, Dec 20, 2023	87.42	88.22	85.98	86.14
7947	NYSE	RHI	Tue, Dec 19, 2023	87.45	87.89	86.95	87.37
7946	NYSE	RHI	Mon, Dec 18, 2023	87.31	87.53	86.66	87.20
7945	NYSE	RHI	Fri, Dec 15, 2023	86.32	87.93	85.76	87.01
7944	NYSE	RHI	Thu, Dec 14, 2023	85.27	86.87	84.87	86.62
7943	NYSE	RHI	Wed, Dec 13, 2023	83.51	84.30	82.13	84.12
7942	NYSE	RHI	Tue, Dec 12, 2023	83.61	84.20	82.92	83.72
7941	NYSE	RHI	Mon, Dec 11, 2023	83.00	84.11	82.59	83.88
7940	NYSE	RHI	Fri, Dec 8, 2023	83.34	83.74	82.33	83.09
7939	NYSE	RHI	Thu, Dec 7, 2023	82.62	83.10	82.12	83.09
7938	NYSE	RHI	Wed, Dec 6, 2023	82.89	83.79	82.25	82.53
7937	NYSE	RHI	Tue, Dec 5, 2023	84.06	84.06	82.00	82.37
7936	NYSE	RHI	Mon, Dec 4, 2023	82.99	85.07	82.97	84.80
7935	NYSE	RHI	Fri, Dec 1, 2023	81.76	83.43	81.52	83.37
7934	NYSE	RHI	Thu, Nov 30, 2023	80.82	82.16	80.14	81.98
7933	NYSE	RHI	Wed, Nov 29, 2023	80.85	81.15	80.22	80.50
7932	NYSE	RHI	Tue, Nov 28, 2023	81.42	81.42	80.32	80.37
7931	NYSE	RHI	Mon, Nov 27, 2023	80.87	81.66	80.52	81.44
7930	NYSE	RHI	Fri, Nov 24, 2023	81.54	81.83	81.22	81.26
7929	NYSE	RHI	Wed, Nov 22, 2023	81.51	82.12	81.04	81.53
7928	NYSE	RHI	Tue, Nov 21, 2023	82.14	82.54	81.61	81.13
7927	NYSE	RHI	Mon, Nov 20, 2023	80.94	82.60	80.53	82.42
7926	NYSE	RHI	Fri, Nov 17, 2023	80.53	80.91	79.78	80.85
7925	NYSE	RHI	Thu, Nov 16, 2023	80.09	80.69	78.81	79.78
7924	NYSE	RHI	Wed, Nov 15, 2023	80.46	82.25	79.96	80.08
7923	NYSE	RHI	Tue, Nov 14, 2023	77.82	80.92	77.44	80.48
7922	NYSE	RHI	Mon, Nov 13, 2023	76.85	77.10	76.45	76.59
7921	NYSE	RHI	Fri, Nov 10, 2023	76.26	77.12	75.96	76.99
7920	NYSE	RHI	Thu, Nov 9, 2023	76.19	76.83	75.61	76.12
7919	NYSE	RHI	Wed, Nov 8, 2023	74.63	75.94	74.13	75.65
7918	NYSE	RHI	Tue, Nov 7, 2023	75.12	75.42	74.00	74.60
7917	NYSE	RHI	Mon, Nov 6, 2023	76.26	76.65	75.71	76.56
7916	NYSE	RHI	Fri, Nov 3, 2023	76.94	77.48	76.05	76.35
7915	NYSE	RHI	Thu, Nov 2, 2023	74.82	76.01	74.46	75.83
7914	NYSE	RHI	Wed, Nov 1, 2023	74.33	74.74	73.34	73.98
7913	NYSE	RHI	Tue, Oct 31, 2023	74.23	75.05	73.86	74.77
7912	NYSE	RHI	Mon, Oct 30, 2023	73.40	74.29	73.13	74.05
7911	NYSE	RHI	Fri, Oct 27, 2023	73.26	73.42	71.90	72.99
7910	NYSE	RHI	Thu, Oct 26, 2023	73.27	74.00	72.91	73.30
7909	NYSE	RHI	Wed, Oct 25, 2023	77.09	78.52	73.13	73.56
7908	NYSE	RHI	Tue, Oct 24, 2023	72.94	73.48	70.28	72.13
7907	NYSE	RHI	Mon, Oct 23, 2023	73.67	74.15	72.33	72.46
7906	NYSE	RHI	Fri, Oct 20, 2023	74.70	75.09	73.45	73.66
7905	NYSE	RHI	Thu, Oct 19, 2023	75.51	76.09	73.88	74.47
7904	NYSE	RHI	Wed, Oct 18, 2023	76.41	76.79	75.54	75.55
7903	NYSE	RHI	Tue, Oct 17, 2023	75.90	77.63	75.46	76.97
7902	NYSE	RHI	Mon, Oct 16, 2023	76.61	77.35	75.77	76.37
7901	NYSE	RHI	Fri, Oct 13, 2023	77.25	77.72	75.50	75.70
7900	NYSE	RHI	Thu, Oct 12, 2023	77.36	77.98	76.60	77.10
7899	NYSE	RHI	Wed, Oct 11, 2023	76.83	77.22	76.05	77.00
7898	NYSE	RHI	Tue, Oct 10, 2023	76.53	77.47	76.26	76.65
7897	NYSE	RHI	Mon, Oct 9, 2023	74.25	76.44	74.23	76.40
7896	NYSE	RHI	Fri, Oct 6, 2023	73.12	75.68	72.97	74.70
7895	NYSE	RHI	Thu, Oct 5, 2023	73.59	74.17	72.50	73.77
7894	NYSE	RHI	Wed, Oct 4, 2023	74.29	74.36	72.62	73.59
7893	NYSE	RHI	Tue, Oct 3, 2023	71.96	73.83	71.76	73.82
7892	NYSE	RHI	Mon, Oct 2, 2023	73.19	73.32	71.69	72.03
7891	NYSE	RHI	Fri, Sep 29, 2023	73.69	74.17	73.17	73.28
7890	NYSE	RHI	Thu, Sep 28, 2023	72.98	73.97	72.63	73.20
7889	NYSE	RHI	Wed, Sep 27, 2023	72.15	73.17	72.02	73.14
7888	NYSE	RHI	Tue, Sep 26, 2023	73.34	73.44	71.53	71.59
7887	NYSE	RHI	Mon, Sep 25, 2023	72.60	74.16	72.55	73.85
7886	NYSE	RHI	Fri, Sep 22, 2023	73.70	74.06	72.86	72.92
7885	NYSE	RHI	Thu, Sep 21, 2023	73.81	74.30	73.05	73.55
7884	NYSE	RHI	Wed, Sep 20, 2023	76.00	76.64	74.21	74.33
7883	NYSE	RHI	Tue, Sep 19, 2023	74.05	75.06	73.53	74.90
7882	NYSE	RHI	Mon, Sep 18, 2023	74.95	74.95	73.60	74.15
7881	NYSE	RHI	Fri, Sep 15, 2023	74.80	75.51	74.51	75.10
7880	NYSE	RHI	Thu, Sep 14, 2023	73.19	74.72	73.19	74.65
7879	NYSE	RHI	Wed, Sep 13, 2023	72.77	73.01	71.78	72.63
7878	NYSE	RHI	Tue, Sep 12, 2023	72.06	72.77	71.75	72.34
7877	NYSE	RHI	Mon, Sep 11, 2023	73.42	73.49	72.18	72.35
7876	NYSE	RHI	Fri, Sep 8, 2023	73.52	73.60	72.80	73.20
7875	NYSE	RHI	Thu, Sep 7, 2023	71.92	73.56	71.48	73.27
7874	NYSE	RHI	Wed, Sep 6, 2023	73.63	74.19	72.07	72.26
7873	NYSE	RHI	Tue, Sep 5, 2023	74.39	74.60	72.79	73.65
7872	NYSE	RHI	Fri, Sep 1, 2023	74.80	75.29	74.39	74.98
7871	NYSE	RHI	Thu, Aug 31, 2023	75.13	75.35	73.84	73.96
7870	NYSE	RHI	Wed, Aug 30, 2023	75.40	75.91	75.00	75.59
7869	NYSE	RHI	Tue, Aug 29, 2023	74.44	75.54	74.02	75.40
7868	NYSE	RHI	Mon, Aug 28, 2023	75.08	75.61	74.44	74.67
7867	NYSE	RHI	Fri, Aug 25, 2023	74.87	75.35	74.29	74.96
7866	NYSE	RHI	Thu, Aug 24, 2023	74.98	75.54	74.21	74.22
7865	NYSE	RHI	Wed, Aug 23, 2023	75.41	75.65	74.60	74.79
7864	NYSE	RHI	Tue, Aug 22, 2023	75.03	75.92	75.01	75.22
7863	NYSE	RHI	Mon, Aug 21, 2023	74.77	75.32	74.39	75.07
7862	NYSE	RHI	Fri, Aug 18, 2023	73.44	74.95	73.44	74.65
7861	NYSE	RHI	Thu, Aug 17, 2023	74.17	74.57	73.81	73.96
7860	NYSE	RHI	Wed, Aug 16, 2023	74.73	75.53	74.10	74.10
7859	NYSE	RHI	Tue, Aug 15, 2023	75.40	75.40	74.53	74.86
7858	NYSE	RHI	Mon, Aug 14, 2023	75.95	76.13	75.29	76.02
7857	NYSE	RHI	Fri, Aug 11, 2023	76.01	76.60	75.82	76.19
7856	NYSE	RHI	Thu, Aug 10, 2023	76.26	76.91	75.46	76.26
7855	NYSE	RHI	Wed, Aug 9, 2023	76.05	76.74	75.55	76.28
7854	NYSE	RHI	Tue, Aug 8, 2023	74.53	76.03	74.05	75.82
7853	NYSE	RHI	Mon, Aug 7, 2023	75.77	76.53	75.28	75.54
7852	NYSE	RHI	Fri, Aug 4, 2023	75.82	76.22	74.95	75.11
7851	NYSE	RHI	Thu, Aug 3, 2023	74.25	75.98	74.00	75.72
7850	NYSE	RHI	Wed, Aug 2, 2023	72.63	74.47	72.63	74.30
7849	NYSE	RHI	Tue, Aug 1, 2023	73.72	74.05	72.82	73.92
7848	NYSE	RHI	Mon, Jul 31, 2023	74.72	74.96	73.55	74.15
7847	NYSE	RHI	Fri, Jul 28, 2023	74.45	75.13	73.47	74.56
7846	NYSE	RHI	Thu, Jul 27, 2023	75.57	76.74	72.80	73.15
7845	NYSE	RHI	Wed, Jul 26, 2023	72.00	76.39	70.64	75.43
7844	NYSE	RHI	Tue, Jul 25, 2023	79.26	80.77	79.16	80.21
7843	NYSE	RHI	Mon, Jul 24, 2023	78.37	80.48	78.37	80.09
7842	NYSE	RHI	Fri, Jul 21, 2023	81.91	82.40	78.41	78.64
7841	NYSE	RHI	Thu, Jul 20, 2023	83.19	83.40	80.40	81.64
7840	NYSE	RHI	Wed, Jul 19, 2023	84.53	84.85	83.69	84.56
7839	NYSE	RHI	Tue, Jul 18, 2023	83.18	84.64	83.08	84.42
7838	NYSE	RHI	Mon, Jul 17, 2023	82.10	83.48	81.93	83.38
7837	NYSE	RHI	Fri, Jul 14, 2023	81.90	82.89	81.73	82.68
7836	NYSE	RHI	Thu, Jul 13, 2023	81.40	82.46	80.98	82.23
7835	NYSE	RHI	Wed, Jul 12, 2023	81.86	82.23	80.86	81.08
7834	NYSE	RHI	Tue, Jul 11, 2023	79.24	80.89	79.16	80.82
7833	NYSE	RHI	Mon, Jul 10, 2023	77.35	79.19	77.00	79.04
7832	NYSE	RHI	Fri, Jul 7, 2023	76.96	78.79	76.61	77.53
7831	NYSE	RHI	Thu, Jul 6, 2023	76.56	77.36	75.77	76.87
7830	NYSE	RHI	Wed, Jul 5, 2023	75.78	78.13	75.05	77.33
7829	NYSE	RHI	Mon, Jul 3, 2023	74.63	76.01	74.61	75.54
7828	NYSE	RHI	Fri, Jun 30, 2023	74.38	76.34	74.01	75.22
7827	NYSE	RHI	Thu, Jun 29, 2023	72.59	74.16	72.45	74.07
7826	NYSE	RHI	Wed, Jun 28, 2023	72.33	72.89	71.58	72.35
7825	NYSE	RHI	Tue, Jun 27, 2023	72.08	72.36	71.20	72.06
7824	NYSE	RHI	Mon, Jun 26, 2023	70.62	72.18	70.53	71.87
7823	NYSE	RHI	Fri, Jun 23, 2023	70.07	71.21	69.99	70.53
7822	NYSE	RHI	Thu, Jun 22, 2023	71.35	71.58	70.18	70.91
7821	NYSE	RHI	Wed, Jun 21, 2023	71.12	72.46	70.67	71.74
7820	NYSE	RHI	Tue, Jun 20, 2023	72.97	73.04	71.56	71.56
7819	NYSE	RHI	Fri, Jun 16, 2023	73.52	73.84	73.10	73.42
7818	NYSE	RHI	Thu, Jun 15, 2023	70.85	73.38	70.81	73.28
7817	NYSE	RHI	Wed, Jun 14, 2023	74.85	75.79	70.98	71.37
7816	NYSE	RHI	Tue, Jun 13, 2023	73.72	75.28	73.50	74.92
7815	NYSE	RHI	Mon, Jun 12, 2023	72.65	73.57	72.46	73.43
7814	NYSE	RHI	Fri, Jun 9, 2023	72.96	73.79	72.50	72.72
7813	NYSE	RHI	Thu, Jun 8, 2023	72.99	73.18	72.28	72.89
7812	NYSE	RHI	Wed, Jun 7, 2023	71.89	73.27	71.53	72.71
7811	NYSE	RHI	Tue, Jun 6, 2023	69.31	71.67	69.24	71.50
7810	NYSE	RHI	Mon, Jun 5, 2023	69.46	70.24	68.94	69.61
7809	NYSE	RHI	Fri, Jun 2, 2023	67.19	70.01	67.19	69.88
7808	NYSE	RHI	Thu, Jun 1, 2023	66.16	66.76	65.22	66.36
7807	NYSE	RHI	Wed, May 31, 2023	66.39	67.10	64.65	65.02
7806	NYSE	RHI	Tue, May 30, 2023	67.87	68.08	66.39	66.77
7805	NYSE	RHI	Fri, May 26, 2023	67.30	68.24	67.07	67.50
7804	NYSE	RHI	Thu, May 25, 2023	67.49	67.59	66.69	67.16
7803	NYSE	RHI	Wed, May 24, 2023	68.02	68.05	66.99	67.63
7802	NYSE	RHI	Tue, May 23, 2023	68.33	69.51	68.19	68.04
7801	NYSE	RHI	Mon, May 22, 2023	68.35	69.11	67.76	68.51
7800	NYSE	RHI	Fri, May 19, 2023	69.09	69.22	67.57	68.36
7799	NYSE	RHI	Thu, May 18, 2023	67.19	68.68	66.89	68.58
7798	NYSE	RHI	Wed, May 17, 2023	66.42	67.30	65.83	67.28
7797	NYSE	RHI	Tue, May 16, 2023	67.38	67.55	66.18	66.20
7796	NYSE	RHI	Mon, May 15, 2023	67.20	67.70	66.87	67.64
7795	NYSE	RHI	Fri, May 12, 2023	67.35	67.74	66.57	67.08
7794	NYSE	RHI	Thu, May 11, 2023	67.05	67.66	66.10	67.15
7793	NYSE	RHI	Wed, May 10, 2023	67.77	67.96	66.76	67.54
7792	NYSE	RHI	Tue, May 9, 2023	66.58	66.89	65.46	66.87
7791	NYSE	RHI	Mon, May 8, 2023	69.13	69.53	67.03	67.17
7790	NYSE	RHI	Fri, May 5, 2023	68.35	69.01	68.02	69.00
7789	NYSE	RHI	Thu, May 4, 2023	68.21	68.81	66.31	67.42
7788	NYSE	RHI	Wed, May 3, 2023	71.15	71.46	68.66	68.90
7787	NYSE	RHI	Tue, May 2, 2023	72.94	72.94	69.93	70.97
7786	NYSE	RHI	Mon, May 1, 2023	73.01	74.24	72.84	73.16
7785	NYSE	RHI	Fri, Apr 28, 2023	72.97	73.32	72.14	73.00
7784	NYSE	RHI	Thu, Apr 27, 2023	72.68	73.54	71.51	73.13
7783	NYSE	RHI	Wed, Apr 26, 2023	71.60	72.06	70.35	70.63
7782	NYSE	RHI	Tue, Apr 25, 2023	72.12	72.46	71.00	71.70
7781	NYSE	RHI	Mon, Apr 24, 2023	73.40	73.87	72.59	72.86
7780	NYSE	RHI	Fri, Apr 21, 2023	74.75	74.91	72.98	73.30
7779	NYSE	RHI	Thu, Apr 20, 2023	74.50	75.21	73.10	74.66
7778	NYSE	RHI	Wed, Apr 19, 2023	75.42	75.64	74.75	75.55
7777	NYSE	RHI	Tue, Apr 18, 2023	76.52	76.62	75.40	75.66
7776	NYSE	RHI	Mon, Apr 17, 2023	75.41	76.20	75.15	76.18
7775	NYSE	RHI	Fri, Apr 14, 2023	75.62	76.62	74.44	75.32
7774	NYSE	RHI	Thu, Apr 13, 2023	74.34	75.74	74.01	75.55
7773	NYSE	RHI	Wed, Apr 12, 2023	76.43	76.44	73.67	73.94
7772	NYSE	RHI	Tue, Apr 11, 2023	75.19	75.73	74.71	75.51
7771	NYSE	RHI	Mon, Apr 10, 2023	74.01	74.99	73.83	74.96
7770	NYSE	RHI	Thu, Apr 6, 2023	74.62	75.20	73.91	74.01
7769	NYSE	RHI	Wed, Apr 5, 2023	77.02	77.10	74.78	75.04
7768	NYSE	RHI	Tue, Apr 4, 2023	79.87	80.31	77.07	77.48
7767	NYSE	RHI	Mon, Apr 3, 2023	80.33	80.48	78.39	79.62
7766	NYSE	RHI	Fri, Mar 31, 2023	78.50	80.78	78.01	80.57
7765	NYSE	RHI	Thu, Mar 30, 2023	78.01	78.12	77.38	77.95
7764	NYSE	RHI	Wed, Mar 29, 2023	77.35	77.55	76.57	77.15
7763	NYSE	RHI	Tue, Mar 28, 2023	75.99	76.91	75.57	76.30
7762	NYSE	RHI	Mon, Mar 27, 2023	75.60	76.34	75.02	76.20
7761	NYSE	RHI	Fri, Mar 24, 2023	73.55	74.74	73.12	74.70
7760	NYSE	RHI	Thu, Mar 23, 2023	74.70	75.69	73.55	74.06
7759	NYSE	RHI	Wed, Mar 22, 2023	77.14	77.58	74.54	74.63
7758	NYSE	RHI	Tue, Mar 21, 2023	76.65	77.51	75.77	77.26
7757	NYSE	RHI	Mon, Mar 20, 2023	73.66	76.02	73.66	75.42
7756	NYSE	RHI	Fri, Mar 17, 2023	75.01	75.01	72.34	73.38
7755	NYSE	RHI	Thu, Mar 16, 2023	74.67	75.55	73.59	75.06
7754	NYSE	RHI	Wed, Mar 15, 2023	75.70	76.13	74.46	75.34
7753	NYSE	RHI	Tue, Mar 14, 2023	78.67	79.39	76.07	77.15
7752	NYSE	RHI	Mon, Mar 13, 2023	76.50	78.57	75.76	77.33
7751	NYSE	RHI	Fri, Mar 10, 2023	78.58	79.34	76.87	77.41
7750	NYSE	RHI	Thu, Mar 9, 2023	80.71	80.89	78.84	78.84
7749	NYSE	RHI	Wed, Mar 8, 2023	80.87	81.09	79.58	80.56
7748	NYSE	RHI	Tue, Mar 7, 2023	81.38	82.23	80.23	80.68
7747	NYSE	RHI	Mon, Mar 6, 2023	81.51	82.25	81.10	81.25
7746	NYSE	RHI	Fri, Mar 3, 2023	81.08	81.94	80.62	81.32
7745	NYSE	RHI	Thu, Mar 2, 2023	80.29	80.84	79.76	80.62
7744	NYSE	RHI	Wed, Mar 1, 2023	80.50	81.40	80.10	80.84
7743	NYSE	RHI	Tue, Feb 28, 2023	79.66	81.59	79.57	80.62
7742	NYSE	RHI	Mon, Feb 27, 2023	79.56	80.25	79.01	79.68
7741	NYSE	RHI	Fri, Feb 24, 2023	78.55	78.87	78.10	78.57
7740	NYSE	RHI	Thu, Feb 23, 2023	80.38	80.96	78.82	79.54
7739	NYSE	RHI	Wed, Feb 22, 2023	79.98	80.67	79.12	79.99
7738	NYSE	RHI	Tue, Feb 21, 2023	81.42	81.71	79.86	79.98
7737	NYSE	RHI	Fri, Feb 17, 2023	82.52	82.72	81.14	82.42
7736	NYSE	RHI	Thu, Feb 16, 2023	83.17	83.40	82.11	82.90
7735	NYSE	RHI	Wed, Feb 15, 2023	83.29	84.52	82.71	84.43
7734	NYSE	RHI	Tue, Feb 14, 2023	83.95	84.60	82.60	83.67
7733	NYSE	RHI	Mon, Feb 13, 2023	84.38	85.01	83.50	84.40
7732	NYSE	RHI	Fri, Feb 10, 2023	84.79	86.25	84.16	84.67
7731	NYSE	RHI	Thu, Feb 9, 2023	85.13	85.81	82.39	82.70
7730	NYSE	RHI	Wed, Feb 8, 2023	84.22	85.12	83.97	84.39
7729	NYSE	RHI	Tue, Feb 7, 2023	84.33	85.18	83.01	84.91
7728	NYSE	RHI	Mon, Feb 6, 2023	86.02	86.75	84.25	84.77
7727	NYSE	RHI	Fri, Feb 3, 2023	87.38	89.78	86.83	87.06
7726	NYSE	RHI	Thu, Feb 2, 2023	86.50	89.10	85.66	88.71
7725	NYSE	RHI	Wed, Feb 1, 2023	83.42	86.09	82.17	85.59
7724	NYSE	RHI	Tue, Jan 31, 2023	82.75	84.13	82.35	83.96
7723	NYSE	RHI	Mon, Jan 30, 2023	84.30	84.71	82.21	82.47
7722	NYSE	RHI	Fri, Jan 27, 2023	79.73	85.54	79.73	85.20
7721	NYSE	RHI	Thu, Jan 26, 2023	79.50	81.11	79.30	80.81
7720	NYSE	RHI	Wed, Jan 25, 2023	78.13	79.37	77.25	78.88
7719	NYSE	RHI	Tue, Jan 24, 2023	78.97	79.62	78.52	79.10
7718	NYSE	RHI	Mon, Jan 23, 2023	78.62	80.36	78.10	79.75
7717	NYSE	RHI	Fri, Jan 20, 2023	76.03	78.46	75.46	78.27
7716	NYSE	RHI	Thu, Jan 19, 2023	76.40	77.13	75.02	75.72
7715	NYSE	RHI	Wed, Jan 18, 2023	77.44	78.19	76.28	76.81
7714	NYSE	RHI	Tue, Jan 17, 2023	77.27	77.89	75.92	76.82
7713	NYSE	RHI	Fri, Jan 13, 2023	75.15	77.63	75.12	77.50
7712	NYSE	RHI	Thu, Jan 12, 2023	76.44	76.44	75.31	76.09
7711	NYSE	RHI	Wed, Jan 11, 2023	75.49	77.37	75.08	76.22
7710	NYSE	RHI	Tue, Jan 10, 2023	75.19	75.48	73.90	75.05
7709	NYSE	RHI	Mon, Jan 9, 2023	76.50	76.95	75.33	75.41
7708	NYSE	RHI	Fri, Jan 6, 2023	74.68	76.65	73.77	76.25
7707	NYSE	RHI	Thu, Jan 5, 2023	75.07	75.24	73.76	74.21
7706	NYSE	RHI	Wed, Jan 4, 2023	74.47	75.56	74.10	75.50
7705	NYSE	RHI	Tue, Jan 3, 2023	74.47	75.29	72.94	73.59
7704	NYSE	RHI	Fri, Dec 30, 2022	72.98	73.89	72.80	73.83
7703	NYSE	RHI	Thu, Dec 29, 2022	72.74	74.26	72.31	73.87
7702	NYSE	RHI	Wed, Dec 28, 2022	73.59	74.30	72.28	72.30
7701	NYSE	RHI	Tue, Dec 27, 2022	73.52	74.11	72.71	73.47
7700	NYSE	RHI	Fri, Dec 23, 2022	71.67	73.43	71.57	73.38
7699	NYSE	RHI	Thu, Dec 22, 2022	72.32	72.83	71.05	71.95
7698	NYSE	RHI	Wed, Dec 21, 2022	72.45	73.55	72.30	73.16
7697	NYSE	RHI	Tue, Dec 20, 2022	71.71	71.92	70.47	71.73
7696	NYSE	RHI	Mon, Dec 19, 2022	72.93	73.14	71.85	72.07
7695	NYSE	RHI	Fri, Dec 16, 2022	72.76	74.06	72.57	73.09
7694	NYSE	RHI	Thu, Dec 15, 2022	74.25	74.35	72.79	73.34
7693	NYSE	RHI	Wed, Dec 14, 2022	75.82	77.19	74.71	75.59
7692	NYSE	RHI	Tue, Dec 13, 2022	77.67	78.43	75.53	76.05
7691	NYSE	RHI	Mon, Dec 12, 2022	73.07	74.94	72.72	74.92
7690	NYSE	RHI	Fri, Dec 9, 2022	72.62	73.86	72.16	73.01
7689	NYSE	RHI	Thu, Dec 8, 2022	74.02	74.33	72.62	73.01
7688	NYSE	RHI	Wed, Dec 7, 2022	73.55	75.15	73.55	73.89
7687	NYSE	RHI	Tue, Dec 6, 2022	75.25	75.38	73.05	73.85
7686	NYSE	RHI	Mon, Dec 5, 2022	76.76	76.77	75.28	75.56
7685	NYSE	RHI	Fri, Dec 2, 2022	77.87	77.98	76.36	77.48
7684	NYSE	RHI	Thu, Dec 1, 2022	79.35	79.85	77.35	78.48
7683	NYSE	RHI	Wed, Nov 30, 2022	76.48	79.48	75.17	78.78
7682	NYSE	RHI	Tue, Nov 29, 2022	76.04	76.82	75.67	76.21
7681	NYSE	RHI	Mon, Nov 28, 2022	77.00	77.29	75.79	76.03
7680	NYSE	RHI	Fri, Nov 25, 2022	77.01	77.84	76.98	77.81
7679	NYSE	RHI	Wed, Nov 23, 2022	76.58	77.64	76.22	77.14
7678	NYSE	RHI	Tue, Nov 22, 2022	75.46	77.16	75.24	76.66
7677	NYSE	RHI	Mon, Nov 21, 2022	75.08	75.76	74.53	75.21
7676	NYSE	RHI	Fri, Nov 18, 2022	76.71	77.14	74.48	75.50
7675	NYSE	RHI	Thu, Nov 17, 2022	75.82	76.00	74.63	75.59
7674	NYSE	RHI	Wed, Nov 16, 2022	77.68	78.35	76.33	76.88
7673	NYSE	RHI	Tue, Nov 15, 2022	79.62	80.04	77.73	78.00
7672	NYSE	RHI	Mon, Nov 14, 2022	80.37	80.77	78.42	78.44
7671	NYSE	RHI	Fri, Nov 11, 2022	80.37	81.95	79.73	80.85
7670	NYSE	RHI	Thu, Nov 10, 2022	76.03	79.74	76.03	79.59
7669	NYSE	RHI	Wed, Nov 9, 2022	74.69	75.64	74.03	74.11
7668	NYSE	RHI	Tue, Nov 8, 2022	75.78	77.43	74.67	75.20
7667	NYSE	RHI	Mon, Nov 7, 2022	74.08	75.40	73.02	75.37
7666	NYSE	RHI	Fri, Nov 4, 2022	72.77	74.83	71.29	74.63
7665	NYSE	RHI	Thu, Nov 3, 2022	74.95	75.13	71.75	71.78
7664	NYSE	RHI	Wed, Nov 2, 2022	77.07	78.36	75.68	76.01
7663	NYSE	RHI	Tue, Nov 1, 2022	77.11	78.10	76.77	77.33
7662	NYSE	RHI	Mon, Oct 31, 2022	77.21	77.93	76.05	76.46
7661	NYSE	RHI	Fri, Oct 28, 2022	74.96	77.87	74.37	77.76
7660	NYSE	RHI	Thu, Oct 27, 2022	74.75	75.63	74.24	74.77
7659	NYSE	RHI	Wed, Oct 26, 2022	75.06	76.76	73.93	74.65
7658	NYSE	RHI	Tue, Oct 25, 2022	71.96	74.76	71.45	74.75
7657	NYSE	RHI	Mon, Oct 24, 2022	73.28	74.72	72.00	72.23
7656	NYSE	RHI	Fri, Oct 21, 2022	65.40	73.36	65.40	73.01
7655	NYSE	RHI	Thu, Oct 20, 2022	80.69	83.05	79.66	79.84
7654	NYSE	RHI	Wed, Oct 19, 2022	82.12	82.27	80.23	80.83
7653	NYSE	RHI	Tue, Oct 18, 2022	83.17	83.65	81.44	82.63
7652	NYSE	RHI	Mon, Oct 17, 2022	82.84	83.07	81.32	82.00
7651	NYSE	RHI	Fri, Oct 14, 2022	82.84	82.84	80.51	81.00
7650	NYSE	RHI	Thu, Oct 13, 2022	78.66	83.69	77.55	82.07
7649	NYSE	RHI	Wed, Oct 12, 2022	80.27	81.00	79.35	80.30
7648	NYSE	RHI	Tue, Oct 11, 2022	78.28	79.56	77.50	79.49
7647	NYSE	RHI	Mon, Oct 10, 2022	78.01	79.12	77.32	78.46
7646	NYSE	RHI	Fri, Oct 7, 2022	78.74	78.74	76.86	77.50
7645	NYSE	RHI	Thu, Oct 6, 2022	79.22	79.79	78.06	79.58
7644	NYSE	RHI	Wed, Oct 5, 2022	78.87	80.15	77.88	79.66
7643	NYSE	RHI	Tue, Oct 4, 2022	78.49	80.12	78.26	80.00
7642	NYSE	RHI	Mon, Oct 3, 2022	76.82	77.73	75.51	76.98
7641	NYSE	RHI	Fri, Sep 30, 2022	76.38	78.20	75.67	76.50
7640	NYSE	RHI	Thu, Sep 29, 2022	75.92	76.14	75.19	76.00
7639	NYSE	RHI	Wed, Sep 28, 2022	74.30	77.03	74.18	76.56
7638	NYSE	RHI	Tue, Sep 27, 2022	74.32	75.59	73.00	73.82
7637	NYSE	RHI	Mon, Sep 26, 2022	73.71	74.70	73.50	73.59
7636	NYSE	RHI	Fri, Sep 23, 2022	72.38	73.68	71.96	73.63
7635	NYSE	RHI	Thu, Sep 22, 2022	74.82	74.82	73.12	73.15
7634	NYSE	RHI	Tue, Sep 20, 2022	77.51	77.62	75.94	76.61
7633	NYSE	RHI	Mon, Sep 19, 2022	75.84	78.39	75.84	78.30
7632	NYSE	RHI	Fri, Sep 16, 2022	77.71	77.71	76.11	76.71
7631	NYSE	RHI	Thu, Sep 15, 2022	78.73	80.01	78.12	78.30
7630	NYSE	RHI	Wed, Sep 14, 2022	78.46	79.14	77.58	78.66
7629	NYSE	RHI	Tue, Sep 13, 2022	79.24	79.59	78.23	78.52
7628	NYSE	RHI	Mon, Sep 12, 2022	80.89	81.78	80.64	81.25
7627	NYSE	RHI	Fri, Sep 9, 2022	79.03	80.55	78.95	80.47
7626	NYSE	RHI	Thu, Sep 8, 2022	76.82	78.20	76.30	78.07
7625	NYSE	RHI	Wed, Sep 7, 2022	77.01	77.63	76.61	77.35
7624	NYSE	RHI	Tue, Sep 6, 2022	76.64	77.31	75.25	77.10
7623	NYSE	RHI	Fri, Sep 2, 2022	78.07	78.61	75.67	76.06
7622	NYSE	RHI	Thu, Sep 1, 2022	76.15	77.02	75.19	76.97
7621	NYSE	RHI	Wed, Aug 31, 2022	76.74	77.60	76.31	76.97
7620	NYSE	RHI	Tue, Aug 30, 2022	77.75	77.85	76.10	76.45
7619	NYSE	RHI	Mon, Aug 29, 2022	76.92	78.23	76.50	77.47
7618	NYSE	RHI	Fri, Aug 26, 2022	81.02	81.20	77.76	77.77
7617	NYSE	RHI	Thu, Aug 25, 2022	79.39	80.85	79.18	80.84
7616	NYSE	RHI	Wed, Aug 24, 2022	78.12	78.95	76.65	78.56
7615	NYSE	RHI	Tue, Aug 23, 2022	78.86	79.94	78.26	78.17
7614	NYSE	RHI	Mon, Aug 22, 2022	80.03	80.13	77.97	78.85
7613	NYSE	RHI	Fri, Aug 19, 2022	80.69	81.51	79.54	81.39
7612	NYSE	RHI	Thu, Aug 18, 2022	81.01	81.45	80.57	80.98
7611	NYSE	RHI	Wed, Aug 17, 2022	80.76	81.77	80.13	81.11
7610	NYSE	RHI	Tue, Aug 16, 2022	80.77	82.26	80.48	81.94
7609	NYSE	RHI	Mon, Aug 15, 2022	81.71	81.87	80.12	81.34
7608	NYSE	RHI	Fri, Aug 12, 2022	81.73	82.33	81.25	82.32
7607	NYSE	RHI	Thu, Aug 11, 2022	80.78	81.96	80.78	81.16
7606	NYSE	RHI	Wed, Aug 10, 2022	79.50	81.11	78.96	80.05
7605	NYSE	RHI	Tue, Aug 9, 2022	78.73	78.73	76.77	77.77
7604	NYSE	RHI	Mon, Aug 8, 2022	79.12	79.54	77.85	78.56
7603	NYSE	RHI	Fri, Aug 5, 2022	78.11	79.20	77.73	78.86
7602	NYSE	RHI	Thu, Aug 4, 2022	79.86	80.42	78.91	79.01
7601	NYSE	RHI	Wed, Aug 3, 2022	78.99	80.36	78.49	80.18
7600	NYSE	RHI	Tue, Aug 2, 2022	78.63	78.84	76.88	78.00
7599	NYSE	RHI	Mon, Aug 1, 2022	79.00	79.41	77.90	79.22
7598	NYSE	RHI	Fri, Jul 29, 2022	78.38	79.38	78.01	79.14
7597	NYSE	RHI	Thu, Jul 28, 2022	77.46	78.78	76.90	78.13
7596	NYSE	RHI	Wed, Jul 27, 2022	75.71	78.01	75.71	77.65
7595	NYSE	RHI	Tue, Jul 26, 2022	77.77	77.99	75.40	75.42
7594	NYSE	RHI	Mon, Jul 25, 2022	77.47	78.09	76.77	78.05
7593	NYSE	RHI	Fri, Jul 22, 2022	76.70	79.71	76.10	77.05
7592	NYSE	RHI	Thu, Jul 21, 2022	83.04	83.56	80.90	82.70
7591	NYSE	RHI	Wed, Jul 20, 2022	81.15	84.03	80.83	83.59
7590	NYSE	RHI	Tue, Jul 19, 2022	79.26	81.66	79.01	81.50
7589	NYSE	RHI	Mon, Jul 18, 2022	77.84	79.01	77.63	78.15
7588	NYSE	RHI	Fri, Jul 15, 2022	75.66	76.69	74.47	76.66
7587	NYSE	RHI	Thu, Jul 14, 2022	74.36	76.10	73.70	75.94
7586	NYSE	RHI	Wed, Jul 13, 2022	75.88	77.35	75.48	75.70
7585	NYSE	RHI	Tue, Jul 12, 2022	77.18	78.60	76.48	77.06
7584	NYSE	RHI	Mon, Jul 11, 2022	77.82	78.49	77.19	77.64
7583	NYSE	RHI	Fri, Jul 8, 2022	79.67	80.18	77.68	78.52
7582	NYSE	RHI	Thu, Jul 7, 2022	78.50	80.38	78.03	79.80
7581	NYSE	RHI	Wed, Jul 6, 2022	77.48	78.48	76.48	77.88
7580	NYSE	RHI	Tue, Jul 5, 2022	73.99	77.63	73.99	77.24
7579	NYSE	RHI	Fri, Jul 1, 2022	74.82	75.50	73.89	75.40
7578	NYSE	RHI	Thu, Jun 30, 2022	74.55	75.92	73.10	74.89
7577	NYSE	RHI	Wed, Jun 29, 2022	75.80	76.11	74.50	75.52
7576	NYSE	RHI	Tue, Jun 28, 2022	78.13	79.11	75.63	75.77
7575	NYSE	RHI	Mon, Jun 27, 2022	78.26	78.56	76.89	77.56
7574	NYSE	RHI	Fri, Jun 24, 2022	76.03	78.87	75.28	77.90
7573	NYSE	RHI	Thu, Jun 23, 2022	76.84	77.68	73.39	75.08
7572	NYSE	RHI	Wed, Jun 22, 2022	79.04	81.04	78.50	80.11
7571	NYSE	RHI	Tue, Jun 21, 2022	77.97	79.66	77.41	79.28
7570	NYSE	RHI	Fri, Jun 17, 2022	78.32	79.23	76.69	76.84
7569	NYSE	RHI	Thu, Jun 16, 2022	79.98	80.49	77.84	78.32
7568	NYSE	RHI	Wed, Jun 15, 2022	82.55	83.32	81.17	82.34
7567	NYSE	RHI	Mon, Jun 13, 2022	82.60	83.40	80.11	80.57
7566	NYSE	RHI	Fri, Jun 10, 2022	85.99	86.64	84.57	84.60
7565	NYSE	RHI	Thu, Jun 9, 2022	91.08	91.51	87.50	87.62
7564	NYSE	RHI	Wed, Jun 8, 2022	91.19	91.76	90.59	91.10
7563	NYSE	RHI	Tue, Jun 7, 2022	90.16	92.27	89.85	92.05
7562	NYSE	RHI	Mon, Jun 6, 2022	90.76	91.20	89.88	90.75
7561	NYSE	RHI	Fri, Jun 3, 2022	88.92	91.02	88.73	89.99
7560	NYSE	RHI	Thu, Jun 2, 2022	87.62	90.03	87.22	89.93
7559	NYSE	RHI	Wed, Jun 1, 2022	90.10	90.56	86.85	86.97
7558	NYSE	RHI	Tue, May 31, 2022	90.13	90.80	87.59	90.15
7557	NYSE	RHI	Fri, May 27, 2022	87.68	90.05	87.68	89.37
7556	NYSE	RHI	Thu, May 26, 2022	84.99	87.74	84.01	86.91
7555	NYSE	RHI	Wed, May 25, 2022	85.95	88.49	85.54	87.37
7554	NYSE	RHI	Tue, May 24, 2022	87.53	87.63	84.63	86.06
7553	NYSE	RHI	Mon, May 23, 2022	89.86	90.22	87.03	87.99
7552	NYSE	RHI	Fri, May 20, 2022	89.87	89.96	86.82	88.61
7551	NYSE	RHI	Thu, May 19, 2022	88.99	89.89	87.30	88.92
7550	NYSE	RHI	Wed, May 18, 2022	92.88	93.26	89.06	89.60
7549	NYSE	RHI	Tue, May 17, 2022	93.62	94.69	93.30	94.28
7548	NYSE	RHI	Mon, May 16, 2022	92.95	93.36	91.49	92.02
7547	NYSE	RHI	Fri, May 13, 2022	94.07	95.80	93.25	93.49
7546	NYSE	RHI	Thu, May 12, 2022	93.40	95.13	90.97	92.93
7545	NYSE	RHI	Wed, May 11, 2022	95.83	97.82	93.41	93.61
7544	NYSE	RHI	Tue, May 10, 2022	96.48	97.50	94.17	96.37
7543	NYSE	RHI	Mon, May 9, 2022	95.97	96.25	94.65	95.18
7542	NYSE	RHI	Fri, May 6, 2022	97.82	98.59	95.97	97.06
7541	NYSE	RHI	Thu, May 5, 2022	100.74	101.71	97.83	98.74
7540	NYSE	RHI	Wed, May 4, 2022	100.07	102.03	97.94	101.84
7539	NYSE	RHI	Tue, May 3, 2022	98.07	100.26	97.70	99.30
7538	NYSE	RHI	Mon, May 2, 2022	98.66	99.62	96.15	97.96
7537	NYSE	RHI	Fri, Apr 29, 2022	100.87	102.34	98.02	98.31
7536	NYSE	RHI	Thu, Apr 28, 2022	100.95	102.18	98.35	101.81
7535	NYSE	RHI	Wed, Apr 27, 2022	111.88	111.94	99.11	100.00
7534	NYSE	RHI	Tue, Apr 26, 2022	111.63	112.64	109.03	109.36
7533	NYSE	RHI	Mon, Apr 25, 2022	111.81	112.38	108.61	112.18
7532	NYSE	RHI	Fri, Apr 22, 2022	114.89	114.89	112.36	112.44
7531	NYSE	RHI	Thu, Apr 21, 2022	116.19	118.41	115.06	115.17
7530	NYSE	RHI	Wed, Apr 20, 2022	113.85	115.71	113.85	115.04
7529	NYSE	RHI	Tue, Apr 19, 2022	109.45	113.52	109.45	113.10
7528	NYSE	RHI	Mon, Apr 18, 2022	107.88	109.49	106.81	109.18
7527	NYSE	RHI	Thu, Apr 14, 2022	111.45	111.83	108.42	108.56
7526	NYSE	RHI	Wed, Apr 13, 2022	110.97	112.23	110.26	111.29
7525	NYSE	RHI	Tue, Apr 12, 2022	111.96	112.63	110.56	111.01
7524	NYSE	RHI	Mon, Apr 11, 2022	109.90	112.32	109.84	111.31
7523	NYSE	RHI	Fri, Apr 8, 2022	110.97	111.72	109.99	110.40
7522	NYSE	RHI	Thu, Apr 7, 2022	110.69	111.65	109.88	110.80
7521	NYSE	RHI	Wed, Apr 6, 2022	111.82	112.65	110.57	111.18
7520	NYSE	RHI	Tue, Apr 5, 2022	115.61	116.62	112.12	112.57
7519	NYSE	RHI	Mon, Apr 4, 2022	114.13	117.29	113.46	116.11
7518	NYSE	RHI	Fri, Apr 1, 2022	114.76	115.13	112.78	113.63
7517	NYSE	RHI	Thu, Mar 31, 2022	118.20	118.42	113.97	114.18
7516	NYSE	RHI	Wed, Mar 30, 2022	121.04	121.80	117.61	118.44
7515	NYSE	RHI	Tue, Mar 29, 2022	119.46	122.29	118.96	121.79
7514	NYSE	RHI	Mon, Mar 28, 2022	116.82	117.38	115.37	117.14
7513	NYSE	RHI	Fri, Mar 25, 2022	117.81	117.94	116.65	117.02
7512	NYSE	RHI	Thu, Mar 24, 2022	117.40	117.49	116.05	117.12
7511	NYSE	RHI	Wed, Mar 23, 2022	117.05	118.15	116.35	116.46
7510	NYSE	RHI	Tue, Mar 22, 2022	118.61	119.35	117.42	118.20
7509	NYSE	RHI	Mon, Mar 21, 2022	120.24	120.65	117.43	118.17
7508	NYSE	RHI	Fri, Mar 18, 2022	118.31	120.89	116.62	120.35
7507	NYSE	RHI	Thu, Mar 17, 2022	115.28	118.23	115.28	118.20
7506	NYSE	RHI	Wed, Mar 16, 2022	114.14	116.12	113.27	116.04
7505	NYSE	RHI	Tue, Mar 15, 2022	111.44	113.04	110.68	112.93
7504	NYSE	RHI	Mon, Mar 14, 2022	110.20	111.99	109.47	110.66
7503	NYSE	RHI	Fri, Mar 11, 2022	112.78	113.37	108.75	108.81
7502	NYSE	RHI	Thu, Mar 10, 2022	110.22	113.02	109.86	112.34
7501	NYSE	RHI	Wed, Mar 9, 2022	111.15	114.11	110.70	112.17
7500	NYSE	RHI	Tue, Mar 8, 2022	110.96	110.97	106.85	107.35
7499	NYSE	RHI	Mon, Mar 7, 2022	116.16	116.16	110.42	110.55
7498	NYSE	RHI	Fri, Mar 4, 2022	116.59	117.47	114.81	117.02
7497	NYSE	RHI	Thu, Mar 3, 2022	118.04	118.56	116.70	118.09
7496	NYSE	RHI	Wed, Mar 2, 2022	114.71	118.04	114.71	117.48
7495	NYSE	RHI	Tue, Mar 1, 2022	120.00	120.31	112.63	113.57
7494	NYSE	RHI	Mon, Feb 28, 2022	118.93	120.42	117.84	120.29
7493	NYSE	RHI	Fri, Feb 25, 2022	117.53	121.01	117.38	120.92
7492	NYSE	RHI	Thu, Feb 24, 2022	112.65	117.00	111.62	116.88
7491	NYSE	RHI	Wed, Feb 23, 2022	118.48	119.29	115.22	114.93
7490	NYSE	RHI	Tue, Feb 22, 2022	120.57	120.72	117.91	118.49
7489	NYSE	RHI	Fri, Feb 18, 2022	120.90	122.12	119.34	120.38
7488	NYSE	RHI	Thu, Feb 17, 2022	123.32	123.62	120.59	121.13
7487	NYSE	RHI	Wed, Feb 16, 2022	123.00	125.05	121.94	124.49
7486	NYSE	RHI	Tue, Feb 15, 2022	120.70	123.23	120.39	123.08
7485	NYSE	RHI	Mon, Feb 14, 2022	121.13	121.76	118.73	119.58
7484	NYSE	RHI	Fri, Feb 11, 2022	122.85	123.72	120.36	120.92
7483	NYSE	RHI	Thu, Feb 10, 2022	122.85	125.08	121.93	122.62
7482	NYSE	RHI	Wed, Feb 9, 2022	123.00	125.77	123.00	124.53
7481	NYSE	RHI	Tue, Feb 8, 2022	119.51	123.06	118.36	122.65
7480	NYSE	RHI	Mon, Feb 7, 2022	118.40	119.58	117.06	119.26
7479	NYSE	RHI	Fri, Feb 4, 2022	116.25	119.56	115.59	118.36
7478	NYSE	RHI	Thu, Feb 3, 2022	116.62	116.94	115.68	116.06
7477	NYSE	RHI	Wed, Feb 2, 2022	114.54	117.12	114.15	117.00
7476	NYSE	RHI	Tue, Feb 1, 2022	114.21	115.87	111.54	114.59
7475	NYSE	RHI	Mon, Jan 31, 2022	110.00	113.35	109.65	113.26
7474	NYSE	RHI	Fri, Jan 28, 2022	112.05	112.06	107.58	110.29
7473	NYSE	RHI	Thu, Jan 27, 2022	112.38	113.72	110.11	111.00
7472	NYSE	RHI	Wed, Jan 26, 2022	110.84	113.60	109.83	111.12
7471	NYSE	RHI	Tue, Jan 25, 2022	108.40	111.31	107.56	110.00
7470	NYSE	RHI	Mon, Jan 24, 2022	107.71	110.14	105.88	109.88
7469	NYSE	RHI	Fri, Jan 21, 2022	108.25	109.84	107.60	109.00
7468	NYSE	RHI	Thu, Jan 20, 2022	110.80	111.07	107.36	108.88
7467	NYSE	RHI	Wed, Jan 19, 2022	112.26	112.53	110.68	110.74
7466	NYSE	RHI	Tue, Jan 18, 2022	113.84	114.27	110.88	112.06
7465	NYSE	RHI	Fri, Jan 14, 2022	111.41	114.51	111.21	114.38
7464	NYSE	RHI	Thu, Jan 13, 2022	111.36	113.42	111.36	112.35
7463	NYSE	RHI	Wed, Jan 12, 2022	110.79	112.26	109.77	111.07
7462	NYSE	RHI	Tue, Jan 11, 2022	110.73	111.00	108.40	110.15
7461	NYSE	RHI	Mon, Jan 10, 2022	108.98	110.52	107.19	110.35
7460	NYSE	RHI	Fri, Jan 7, 2022	111.84	111.90	107.93	110.00
7459	NYSE	RHI	Thu, Jan 6, 2022	112.44	113.79	111.68	113.04
7458	NYSE	RHI	Wed, Jan 5, 2022	111.84	113.48	111.09	112.00
7457	NYSE	RHI	Tue, Jan 4, 2022	110.23	112.16	110.23	112.15
7456	NYSE	RHI	Mon, Jan 3, 2022	111.63	112.56	109.03	109.45
7455	NYSE	RHI	Fri, Dec 31, 2021	111.10	111.98	110.74	111.52
7454	NYSE	RHI	Thu, Dec 30, 2021	112.21	112.75	111.30	111.37
7453	NYSE	RHI	Wed, Dec 29, 2021	111.44	112.47	111.44	112.21
7452	NYSE	RHI	Tue, Dec 28, 2021	111.44	112.26	111.18	111.57
7451	NYSE	RHI	Mon, Dec 27, 2021	109.38	111.62	109.30	111.48
7450	NYSE	RHI	Thu, Dec 23, 2021	108.28	109.60	108.28	109.21
7449	NYSE	RHI	Wed, Dec 22, 2021	107.61	108.23	107.06	108.19
7448	NYSE	RHI	Tue, Dec 21, 2021	106.84	108.19	106.07	107.72
7447	NYSE	RHI	Mon, Dec 20, 2021	105.35	106.24	103.95	106.03
7446	NYSE	RHI	Fri, Dec 17, 2021	106.80	107.39	105.43	106.51
7445	NYSE	RHI	Thu, Dec 16, 2021	109.08	110.22	107.07	107.64
7444	NYSE	RHI	Wed, Dec 15, 2021	106.95	108.66	106.38	108.55
7443	NYSE	RHI	Tue, Dec 14, 2021	107.37	108.66	105.67	106.49
7442	NYSE	RHI	Mon, Dec 13, 2021	109.55	109.84	106.93	107.55
7441	NYSE	RHI	Fri, Dec 10, 2021	108.70	109.85	107.56	109.55
7440	NYSE	RHI	Thu, Dec 9, 2021	109.54	110.28	107.99	108.03
7439	NYSE	RHI	Wed, Dec 8, 2021	109.81	110.31	108.74	109.90
7438	NYSE	RHI	Tue, Dec 7, 2021	108.90	109.81	108.32	109.26
7437	NYSE	RHI	Mon, Dec 6, 2021	108.86	109.24	107.10	107.57
7436	NYSE	RHI	Fri, Dec 3, 2021	111.83	112.17	106.58	107.65
7435	NYSE	RHI	Thu, Dec 2, 2021	108.32	111.82	108.01	111.37
7434	NYSE	RHI	Wed, Dec 1, 2021	113.29	113.38	108.02	108.02
7433	NYSE	RHI	Tue, Nov 30, 2021	113.62	114.03	110.14	111.17
7432	NYSE	RHI	Mon, Nov 29, 2021	116.13	116.28	113.63	114.76
7431	NYSE	RHI	Wed, Nov 24, 2021	117.28	118.28	116.76	117.91
7430	NYSE	RHI	Tue, Nov 23, 2021	117.13	117.56	115.65	117.55
7429	NYSE	RHI	Mon, Nov 22, 2021	118.12	118.88	117.36	117.61
7428	NYSE	RHI	Fri, Nov 19, 2021	116.94	118.91	116.94	117.74
7427	NYSE	RHI	Thu, Nov 18, 2021	116.98	117.68	115.97	117.08
7426	NYSE	RHI	Wed, Nov 17, 2021	117.08	117.50	115.57	116.39
7425	NYSE	RHI	Tue, Nov 16, 2021	116.29	119.16	116.29	117.73
7424	NYSE	RHI	Mon, Nov 15, 2021	117.25	117.25	115.79	116.54
7423	NYSE	RHI	Fri, Nov 12, 2021	117.64	117.91	116.73	116.87
7422	NYSE	RHI	Thu, Nov 11, 2021	116.20	117.63	115.83	117.59
7421	NYSE	RHI	Wed, Nov 10, 2021	117.00	117.91	115.84	116.22
7420	NYSE	RHI	Tue, Nov 9, 2021	118.05	119.57	117.24	117.44
7419	NYSE	RHI	Mon, Nov 8, 2021	119.44	119.75	117.38	118.32
7418	NYSE	RHI	Fri, Nov 5, 2021	120.11	120.83	117.77	118.76
7417	NYSE	RHI	Thu, Nov 4, 2021	117.11	120.01	117.04	119.57
7416	NYSE	RHI	Wed, Nov 3, 2021	114.17	116.57	113.93	116.54
7415	NYSE	RHI	Tue, Nov 2, 2021	114.45	115.00	113.47	114.74
7414	NYSE	RHI	Mon, Nov 1, 2021	113.55	114.49	113.20	114.23
7413	NYSE	RHI	Thu, Oct 28, 2021	110.45	112.76	110.15	112.38
7412	NYSE	RHI	Wed, Oct 27, 2021	111.51	111.97	109.77	109.93
7411	NYSE	RHI	Tue, Oct 26, 2021	112.74	113.41	111.52	111.80
7410	NYSE	RHI	Mon, Oct 25, 2021	113.16	114.98	111.91	112.53
7409	NYSE	RHI	Fri, Oct 22, 2021	111.35	113.70	110.74	112.63
7408	NYSE	RHI	Thu, Oct 21, 2021	109.21	110.66	108.60	110.66
7407	NYSE	RHI	Wed, Oct 20, 2021	108.75	109.28	107.20	109.25
7406	NYSE	RHI	Tue, Oct 19, 2021	109.82	110.50	108.94	109.22
7405	NYSE	RHI	Mon, Oct 18, 2021	108.64	110.64	108.12	110.37
7404	NYSE	RHI	Fri, Oct 15, 2021	109.23	110.22	108.83	108.95
7403	NYSE	RHI	Thu, Oct 14, 2021	106.88	108.46	106.80	108.41
7402	NYSE	RHI	Wed, Oct 13, 2021	106.24	106.42	104.83	105.82
7401	NYSE	RHI	Tue, Oct 12, 2021	108.16	108.53	105.76	105.98
7400	NYSE	RHI	Mon, Oct 11, 2021	109.13	111.10	107.87	108.03
7399	NYSE	RHI	Fri, Oct 8, 2021	106.97	109.54	106.97	109.10
7398	NYSE	RHI	Thu, Oct 7, 2021	104.62	107.38	104.62	107.14
7397	NYSE	RHI	Wed, Oct 6, 2021	102.79	103.93	101.20	103.72
7396	NYSE	RHI	Tue, Oct 5, 2021	103.28	104.93	102.45	104.03
7395	NYSE	RHI	Mon, Oct 4, 2021	103.05	103.97	101.64	102.59
7394	NYSE	RHI	Fri, Oct 1, 2021	100.77	103.77	100.01	103.39
7393	NYSE	RHI	Thu, Sep 30, 2021	102.86	103.02	100.11	100.33
7392	NYSE	RHI	Wed, Sep 29, 2021	102.74	103.20	102.04	102.54
7391	NYSE	RHI	Tue, Sep 28, 2021	102.95	103.70	102.29	102.33
7390	NYSE	RHI	Mon, Sep 27, 2021	103.37	104.16	102.85	103.27
7389	NYSE	RHI	Fri, Sep 24, 2021	102.23	103.81	102.12	103.16
7388	NYSE	RHI	Thu, Sep 23, 2021	101.55	103.86	101.55	102.60
7387	NYSE	RHI	Wed, Sep 22, 2021	100.99	101.74	99.48	100.95
7386	NYSE	RHI	Tue, Sep 21, 2021	101.70	101.70	99.64	100.30
7385	NYSE	RHI	Mon, Sep 20, 2021	99.26	100.80	98.20	100.69
7384	NYSE	RHI	Fri, Sep 17, 2021	102.31	102.88	100.72	101.06
7383	NYSE	RHI	Thu, Sep 16, 2021	104.28	104.44	102.70	102.95
7382	NYSE	RHI	Wed, Sep 15, 2021	102.00	104.00	101.46	103.79
7381	NYSE	RHI	Tue, Sep 14, 2021	103.18	103.43	101.54	101.79
7380	NYSE	RHI	Mon, Sep 13, 2021	103.50	103.50	102.07	102.75
7379	NYSE	RHI	Fri, Sep 10, 2021	104.24	104.24	102.13	102.65
7378	NYSE	RHI	Thu, Sep 9, 2021	102.54	104.02	102.19	103.33
7377	NYSE	RHI	Wed, Sep 8, 2021	102.02	102.58	101.60	102.45
7376	NYSE	RHI	Tue, Sep 7, 2021	103.03	103.41	101.90	102.02
7375	NYSE	RHI	Fri, Sep 3, 2021	104.14	104.42	103.09	103.65
7374	NYSE	RHI	Thu, Sep 2, 2021	103.60	104.31	102.97	104.26
7373	NYSE	RHI	Wed, Sep 1, 2021	103.40	103.60	101.80	103.05
7372	NYSE	RHI	Tue, Aug 31, 2021	103.73	104.43	103.19	103.40
7371	NYSE	RHI	Mon, Aug 30, 2021	104.31	104.73	103.56	103.93
7370	NYSE	RHI	Fri, Aug 27, 2021	103.20	104.44	103.20	104.09
7369	NYSE	RHI	Thu, Aug 26, 2021	103.23	103.64	102.62	102.78
7368	NYSE	RHI	Wed, Aug 25, 2021	103.12	104.12	102.53	103.39
7367	NYSE	RHI	Tue, Aug 24, 2021	102.08	102.98	102.08	102.78
7366	NYSE	RHI	Mon, Aug 23, 2021	102.52	102.98	101.85	101.82
7365	NYSE	RHI	Fri, Aug 20, 2021	101.35	102.20	101.30	102.07
7364	NYSE	RHI	Thu, Aug 19, 2021	100.72	101.82	100.47	101.63
7363	NYSE	RHI	Wed, Aug 18, 2021	102.88	103.69	101.71	101.81
7362	NYSE	RHI	Tue, Aug 17, 2021	103.27	103.95	101.90	103.24
7361	NYSE	RHI	Mon, Aug 16, 2021	103.39	104.46	102.76	103.79
7360	NYSE	RHI	Fri, Aug 13, 2021	102.57	104.16	102.57	103.58
7359	NYSE	RHI	Thu, Aug 12, 2021	101.86	102.64	101.40	102.57
7358	NYSE	RHI	Wed, Aug 11, 2021	100.38	101.61	99.62	101.50
7357	NYSE	RHI	Tue, Aug 10, 2021	99.37	100.65	98.99	100.39
7356	NYSE	RHI	Mon, Aug 9, 2021	99.74	99.84	98.78	99.51
7355	NYSE	RHI	Fri, Aug 6, 2021	99.75	100.32	99.21	99.79
7354	NYSE	RHI	Thu, Aug 5, 2021	98.13	99.67	98.02	99.03
7353	NYSE	RHI	Wed, Aug 4, 2021	98.43	98.86	97.53	97.55
7352	NYSE	RHI	Tue, Aug 3, 2021	97.86	99.44	96.92	98.98
7351	NYSE	RHI	Mon, Aug 2, 2021	98.58	99.64	97.67	97.68
7350	NYSE	RHI	Fri, Jul 30, 2021	96.92	98.64	96.76	98.21
7349	NYSE	RHI	Thu, Jul 29, 2021	96.54	98.34	95.71	97.35
7348	NYSE	RHI	Wed, Jul 28, 2021	95.29	96.39	94.52	95.67
7347	NYSE	RHI	Tue, Jul 27, 2021	93.07	95.02	92.83	95.01
7346	NYSE	RHI	Mon, Jul 26, 2021	92.91	94.85	92.91	93.59
7345	NYSE	RHI	Fri, Jul 23, 2021	93.45	98.08	92.47	92.87
7344	NYSE	RHI	Thu, Jul 22, 2021	87.19	87.52	85.67	86.50
7343	NYSE	RHI	Wed, Jul 21, 2021	87.15	88.13	86.81	87.50
7342	NYSE	RHI	Tue, Jul 20, 2021	84.75	87.07	84.43	86.47
7341	NYSE	RHI	Mon, Jul 19, 2021	84.33	85.20	83.46	84.37
7340	NYSE	RHI	Fri, Jul 16, 2021	87.07	87.45	85.86	85.98
7339	NYSE	RHI	Thu, Jul 15, 2021	86.63	87.36	85.87	86.48
7338	NYSE	RHI	Wed, Jul 14, 2021	87.29	87.79	86.68	87.41
7337	NYSE	RHI	Tue, Jul 13, 2021	88.07	88.41	86.73	86.91
7336	NYSE	RHI	Mon, Jul 12, 2021	87.74	88.58	87.35	88.03
7335	NYSE	RHI	Fri, Jul 9, 2021	87.83	88.66	87.33	88.45
7334	NYSE	RHI	Thu, Jul 8, 2021	86.18	87.46	85.18	86.52
7333	NYSE	RHI	Wed, Jul 7, 2021	86.00	87.59	85.83	87.48
7332	NYSE	RHI	Tue, Jul 6, 2021	88.43	88.67	85.11	86.20
7331	NYSE	RHI	Fri, Jul 2, 2021	89.18	89.43	88.16	88.67
7330	NYSE	RHI	Thu, Jul 1, 2021	89.59	89.67	89.00	89.36
7329	NYSE	RHI	Wed, Jun 30, 2021	88.00	89.12	87.71	88.97
7328	NYSE	RHI	Tue, Jun 29, 2021	89.21	89.90	88.40	88.42
7327	NYSE	RHI	Mon, Jun 28, 2021	89.62	89.93	88.71	88.94
7326	NYSE	RHI	Fri, Jun 25, 2021	89.59	90.48	89.37	89.69
7325	NYSE	RHI	Thu, Jun 24, 2021	88.45	89.41	87.85	89.34
7324	NYSE	RHI	Wed, Jun 23, 2021	88.01	88.53	87.47	87.75
7323	NYSE	RHI	Tue, Jun 22, 2021	87.67	88.20	86.92	87.88
7322	NYSE	RHI	Mon, Jun 21, 2021	87.11	88.42	86.85	87.94
7321	NYSE	RHI	Fri, Jun 18, 2021	86.80	87.27	85.26	86.02
7320	NYSE	RHI	Thu, Jun 17, 2021	90.99	91.32	87.47	87.84
7319	NYSE	RHI	Wed, Jun 16, 2021	91.69	91.69	90.43	91.21
7318	NYSE	RHI	Tue, Jun 15, 2021	90.78	91.58	90.50	91.43
7317	NYSE	RHI	Mon, Jun 14, 2021	90.57	91.19	90.27	90.68
7316	NYSE	RHI	Fri, Jun 11, 2021	91.57	92.32	90.42	90.64
7315	NYSE	RHI	Thu, Jun 10, 2021	91.81	91.92	90.68	91.23
7314	NYSE	RHI	Wed, Jun 9, 2021	91.13	91.75	90.42	91.31
7313	NYSE	RHI	Tue, Jun 8, 2021	89.83	91.57	89.34	91.31
7312	NYSE	RHI	Mon, Jun 7, 2021	90.38	90.38	89.57	89.83
7311	NYSE	RHI	Fri, Jun 4, 2021	90.61	90.87	89.52	90.38
7310	NYSE	RHI	Thu, Jun 3, 2021	89.82	90.16	88.89	90.07
7309	NYSE	RHI	Wed, Jun 2, 2021	90.50	90.57	89.41	90.22
7308	NYSE	RHI	Tue, Jun 1, 2021	89.78	90.83	89.42	90.27
7307	NYSE	RHI	Fri, May 28, 2021	89.68	89.85	88.43	88.79
7306	NYSE	RHI	Thu, May 27, 2021	88.01	89.01	87.88	88.94
7305	NYSE	RHI	Wed, May 26, 2021	87.48	88.04	87.14	87.68
7304	NYSE	RHI	Tue, May 25, 2021	88.22	88.52	86.94	87.22
7303	NYSE	RHI	Mon, May 24, 2021	88.01	88.37	87.01	88.02
7302	NYSE	RHI	Fri, May 21, 2021	88.15	89.10	87.59	88.01
7301	NYSE	RHI	Thu, May 20, 2021	88.27	88.82	87.38	87.72
7300	NYSE	RHI	Wed, May 19, 2021	87.20	88.09	85.39	88.05
7299	NYSE	RHI	Tue, May 18, 2021	89.98	89.98	88.29	88.36
7298	NYSE	RHI	Mon, May 17, 2021	89.34	90.16	88.45	89.73
7297	NYSE	RHI	Fri, May 14, 2021	88.75	90.21	88.71	90.12
7296	NYSE	RHI	Thu, May 13, 2021	87.44	88.89	87.38	88.61
7295	NYSE	RHI	Wed, May 12, 2021	90.01	90.18	87.38	87.45
7294	NYSE	RHI	Tue, May 11, 2021	89.95	90.49	88.58	89.68
7293	NYSE	RHI	Mon, May 10, 2021	90.90	91.28	89.83	90.80
7292	NYSE	RHI	Fri, May 7, 2021	89.00	90.58	88.65	90.32
7291	NYSE	RHI	Thu, May 6, 2021	89.21	89.82	88.38	89.70
7290	NYSE	RHI	Wed, May 5, 2021	89.41	89.39	87.55	89.14
7289	NYSE	RHI	Tue, May 4, 2021	87.19	89.21	87.19	89.16
7288	NYSE	RHI	Mon, May 3, 2021	88.24	88.43	86.99	87.55
7287	NYSE	RHI	Fri, Apr 30, 2021	88.67	88.67	86.92	87.61
7286	NYSE	RHI	Thu, Apr 29, 2021	88.45	89.01	87.71	88.80
7285	NYSE	RHI	Wed, Apr 28, 2021	88.90	89.95	87.67	87.68
7284	NYSE	RHI	Tue, Apr 27, 2021	87.87	88.98	87.71	88.94
7283	NYSE	RHI	Mon, Apr 26, 2021	87.17	88.53	87.17	87.70
7282	NYSE	RHI	Fri, Apr 23, 2021	85.20	87.32	84.31	87.00
7281	NYSE	RHI	Thu, Apr 22, 2021	86.85	87.52	85.15	85.20
7280	NYSE	RHI	Wed, Apr 21, 2021	81.20	82.86	80.94	82.50
7279	NYSE	RHI	Tue, Apr 20, 2021	82.21	83.82	80.94	81.25
7278	NYSE	RHI	Mon, Apr 19, 2021	82.83	83.03	81.25	81.48
7277	NYSE	RHI	Fri, Apr 16, 2021	82.92	83.52	82.29	83.30
7276	NYSE	RHI	Thu, Apr 15, 2021	83.13	83.54	81.45	82.23
7275	NYSE	RHI	Wed, Apr 14, 2021	82.55	83.87	82.55	82.89
7274	NYSE	RHI	Tue, Apr 13, 2021	81.68	82.70	81.20	82.57
7273	NYSE	RHI	Mon, Apr 12, 2021	81.02	81.97	81.00	81.85
7272	NYSE	RHI	Fri, Apr 9, 2021	80.67	81.58	80.48	81.35
7271	NYSE	RHI	Thu, Apr 8, 2021	79.72	80.54	79.10	80.24
7270	NYSE	RHI	Wed, Apr 7, 2021	79.38	79.75	78.83	79.58
7269	NYSE	RHI	Tue, Apr 6, 2021	77.96	80.63	77.62	79.35
7268	NYSE	RHI	Mon, Apr 5, 2021	78.25	79.11	77.63	78.19
7267	NYSE	RHI	Thu, Apr 1, 2021	78.25	78.63	77.19	77.66
7266	NYSE	RHI	Wed, Mar 31, 2021	77.50	78.83	77.40	78.07
7265	NYSE	RHI	Tue, Mar 30, 2021	76.62	77.84	76.39	77.56
7264	NYSE	RHI	Mon, Mar 29, 2021	76.82	78.39	75.86	76.38
7263	NYSE	RHI	Fri, Mar 26, 2021	76.21	77.23	75.39	77.14
7262	NYSE	RHI	Thu, Mar 25, 2021	73.36	75.61	73.20	75.18
7261	NYSE	RHI	Wed, Mar 24, 2021	74.22	75.67	73.63	73.69
7260	NYSE	RHI	Tue, Mar 23, 2021	74.81	75.12	73.17	73.44
7259	NYSE	RHI	Mon, Mar 22, 2021	76.87	77.16	74.42	75.50
7258	NYSE	RHI	Fri, Mar 19, 2021	76.88	77.48	75.23	76.71
7257	NYSE	RHI	Thu, Mar 18, 2021	75.81	79.17	75.40	77.49
7256	NYSE	RHI	Wed, Mar 17, 2021	75.98	76.64	75.13	75.67
7255	NYSE	RHI	Tue, Mar 16, 2021	77.57	77.94	75.22	75.68
7254	NYSE	RHI	Mon, Mar 15, 2021	77.89	78.00	76.54	77.56
7253	NYSE	RHI	Fri, Mar 12, 2021	77.74	78.50	76.45	78.43
7252	NYSE	RHI	Thu, Mar 11, 2021	76.96	78.15	76.10	77.34
7251	NYSE	RHI	Wed, Mar 10, 2021	76.73	77.21	75.97	76.51
7250	NYSE	RHI	Tue, Mar 9, 2021	77.63	78.21	76.65	76.80
7249	NYSE	RHI	Mon, Mar 8, 2021	77.74	78.23	76.38	77.21
7248	NYSE	RHI	Fri, Mar 5, 2021	76.76	77.25	75.36	76.92
7247	NYSE	RHI	Thu, Mar 4, 2021	76.98	77.38	74.71	75.80
7246	NYSE	RHI	Wed, Mar 3, 2021	77.94	78.57	76.91	76.91
7245	NYSE	RHI	Tue, Mar 2, 2021	79.04	79.85	77.53	77.61
7244	NYSE	RHI	Mon, Mar 1, 2021	78.13	79.37	77.88	79.04
7243	NYSE	RHI	Fri, Feb 26, 2021	79.37	79.81	77.29	77.79
7242	NYSE	RHI	Thu, Feb 25, 2021	82.60	82.74	79.13	79.39
7241	NYSE	RHI	Wed, Feb 24, 2021	82.24	82.92	81.05	82.15
7240	NYSE	RHI	Tue, Feb 23, 2021	80.68	83.50	79.80	82.41
7239	NYSE	RHI	Mon, Feb 22, 2021	78.20	81.55	77.80	81.05
7238	NYSE	RHI	Fri, Feb 19, 2021	77.18	78.89	77.18	78.43
7237	NYSE	RHI	Thu, Feb 18, 2021	75.91	77.42	75.43	76.89
7236	NYSE	RHI	Wed, Feb 17, 2021	74.42	77.12	74.02	76.50
7235	NYSE	RHI	Tue, Feb 16, 2021	73.95	74.83	73.14	74.76
7234	NYSE	RHI	Fri, Feb 12, 2021	73.16	74.10	73.05	73.78
7233	NYSE	RHI	Thu, Feb 11, 2021	73.05	73.93	72.21	73.06
7232	NYSE	RHI	Wed, Feb 10, 2021	72.81	73.37	71.58	73.01
7231	NYSE	RHI	Tue, Feb 9, 2021	71.90	72.40	71.03	72.19
7230	NYSE	RHI	Mon, Feb 8, 2021	71.14	72.22	70.75	72.10
7229	NYSE	RHI	Fri, Feb 5, 2021	70.77	71.62	70.08	70.82
7228	NYSE	RHI	Thu, Feb 4, 2021	70.09	71.36	69.96	70.37
7227	NYSE	RHI	Wed, Feb 3, 2021	68.23	70.56	67.75	70.30
7226	NYSE	RHI	Tue, Feb 2, 2021	68.85	69.00	66.52	67.50
7225	NYSE	RHI	Mon, Feb 1, 2021	68.00	68.93	66.29	68.70
7224	NYSE	RHI	Fri, Jan 29, 2021	72.63	73.35	64.84	67.50
7223	NYSE	RHI	Thu, Jan 28, 2021	66.24	67.33	64.34	64.80
7222	NYSE	RHI	Wed, Jan 27, 2021	66.53	67.47	63.73	65.48
7221	NYSE	RHI	Tue, Jan 26, 2021	69.12	70.15	67.31	67.61
7220	NYSE	RHI	Mon, Jan 25, 2021	67.68	69.09	67.01	68.56
7219	NYSE	RHI	Fri, Jan 22, 2021	67.43	69.00	67.15	68.31
7218	NYSE	RHI	Thu, Jan 21, 2021	66.70	68.88	66.58	68.08
7217	NYSE	RHI	Wed, Jan 20, 2021	64.35	67.02	64.29	66.69
7216	NYSE	RHI	Tue, Jan 19, 2021	64.37	65.06	63.73	64.20
7215	NYSE	RHI	Fri, Jan 15, 2021	64.64	65.00	63.27	63.79
7214	NYSE	RHI	Thu, Jan 14, 2021	64.08	65.85	63.88	65.35
7213	NYSE	RHI	Wed, Jan 13, 2021	64.62	64.75	63.13	63.63
7212	NYSE	RHI	Tue, Jan 12, 2021	63.19	64.99	63.03	64.40
7211	NYSE	RHI	Mon, Jan 11, 2021	63.53	64.21	62.90	63.08
7210	NYSE	RHI	Fri, Jan 8, 2021	65.07	65.44	64.09	64.37
7209	NYSE	RHI	Thu, Jan 7, 2021	64.54	65.41	63.78	65.07
7208	NYSE	RHI	Wed, Jan 6, 2021	62.98	64.67	62.76	64.12
7207	NYSE	RHI	Tue, Jan 5, 2021	61.13	62.52	61.07	62.08
7206	NYSE	RHI	Mon, Jan 4, 2021	62.88	63.61	60.90	61.15
7205	NYSE	RHI	Thu, Dec 31, 2020	61.96	62.59	61.59	62.48
7204	NYSE	RHI	Wed, Dec 30, 2020	62.43	62.88	61.73	62.10
7203	NYSE	RHI	Tue, Dec 29, 2020	63.12	63.12	61.65	62.26
7202	NYSE	RHI	Mon, Dec 28, 2020	62.95	63.40	62.37	62.69
7201	NYSE	RHI	Thu, Dec 24, 2020	62.46	62.46	61.66	62.21
7200	NYSE	RHI	Wed, Dec 23, 2020	62.51	63.05	62.26	62.27
7199	NYSE	RHI	Tue, Dec 22, 2020	61.92	62.44	61.62	62.04
7198	NYSE	RHI	Mon, Dec 21, 2020	61.98	62.08	60.47	62.03
7197	NYSE	RHI	Fri, Dec 18, 2020	62.34	63.18	62.13	63.05
7196	NYSE	RHI	Thu, Dec 17, 2020	62.95	63.17	61.92	62.35
7195	NYSE	RHI	Wed, Dec 16, 2020	63.63	63.63	62.29	62.60
7194	NYSE	RHI	Tue, Dec 15, 2020	63.58	63.87	62.40	63.34
7193	NYSE	RHI	Mon, Dec 14, 2020	64.99	64.99	63.00	63.08
7192	NYSE	RHI	Fri, Dec 11, 2020	63.45	64.90	63.45	64.20
7191	NYSE	RHI	Thu, Dec 10, 2020	64.35	64.56	63.25	64.13
7190	NYSE	RHI	Wed, Dec 9, 2020	65.01	65.41	64.05	64.61
7189	NYSE	RHI	Tue, Dec 8, 2020	63.88	65.21	63.79	64.98
7188	NYSE	RHI	Mon, Dec 7, 2020	65.79	65.92	63.94	64.53
7187	NYSE	RHI	Fri, Dec 4, 2020	64.66	66.16	64.33	65.97
7186	NYSE	RHI	Thu, Dec 3, 2020	65.08	65.88	64.55	64.69
7185	NYSE	RHI	Wed, Dec 2, 2020	64.28	65.60	64.05	64.79
7184	NYSE	RHI	Tue, Dec 1, 2020	65.35	65.77	64.25	64.78
7183	NYSE	RHI	Mon, Nov 30, 2020	65.25	65.51	63.83	64.18
7182	NYSE	RHI	Fri, Nov 27, 2020	65.84	66.21	65.28	65.51
7181	NYSE	RHI	Wed, Nov 25, 2020	66.30	66.52	64.53	65.83
7180	NYSE	RHI	Tue, Nov 24, 2020	65.40	67.23	65.05	66.52
7179	NYSE	RHI	Mon, Nov 23, 2020	63.68	66.02	63.29	65.07
7178	NYSE	RHI	Fri, Nov 20, 2020	61.99	62.03	60.57	60.99
7177	NYSE	RHI	Thu, Nov 19, 2020	62.20	64.50	60.54	62.32
7176	NYSE	RHI	Wed, Nov 18, 2020	65.57	66.78	65.29	65.37
7175	NYSE	RHI	Tue, Nov 17, 2020	65.41	66.07	64.81	65.53
7174	NYSE	RHI	Mon, Nov 16, 2020	64.91	66.32	64.12	66.18
7173	NYSE	RHI	Fri, Nov 13, 2020	61.96	63.25	61.96	63.19
7172	NYSE	RHI	Thu, Nov 12, 2020	61.92	62.00	60.70	61.49
7171	NYSE	RHI	Wed, Nov 11, 2020	64.02	64.86	62.58	62.97
7170	NYSE	RHI	Tue, Nov 10, 2020	62.63	65.43	62.34	64.03
7169	NYSE	RHI	Mon, Nov 9, 2020	55.31	63.15	55.31	62.11
7168	NYSE	RHI	Fri, Nov 6, 2020	52.28	52.54	51.51	51.74
7167	NYSE	RHI	Thu, Nov 5, 2020	51.90	52.78	51.68	52.22
7166	NYSE	RHI	Wed, Nov 4, 2020	52.71	52.71	50.86	51.16
7165	NYSE	RHI	Tue, Nov 3, 2020	52.28	53.23	51.83	52.59
7164	NYSE	RHI	Mon, Nov 2, 2020	51.38	52.12	50.94	51.61
7163	NYSE	RHI	Fri, Oct 30, 2020	49.90	50.76	49.05	50.69
7162	NYSE	RHI	Thu, Oct 29, 2020	48.46	50.02	48.29	49.45
7161	NYSE	RHI	Wed, Oct 28, 2020	49.15	49.68	48.48	48.82
7160	NYSE	RHI	Tue, Oct 27, 2020	50.55	51.04	49.91	50.35
7159	NYSE	RHI	Mon, Oct 26, 2020	51.03	51.30	49.83	50.94
7158	NYSE	RHI	Fri, Oct 23, 2020	55.90	55.90	51.55	51.67
7157	NYSE	RHI	Thu, Oct 22, 2020	55.63	56.51	55.45	56.32
7156	NYSE	RHI	Wed, Oct 21, 2020	56.19	57.13	55.22	55.32
7155	NYSE	RHI	Tue, Oct 20, 2020	56.01	57.31	56.01	56.30
7154	NYSE	RHI	Mon, Oct 19, 2020	56.94	57.08	55.17	55.43
7153	NYSE	RHI	Fri, Oct 16, 2020	56.90	57.18	56.36	56.66
7152	NYSE	RHI	Thu, Oct 15, 2020	56.37	56.86	56.04	56.79
7151	NYSE	RHI	Wed, Oct 14, 2020	57.80	58.77	57.01	57.07
7150	NYSE	RHI	Tue, Oct 13, 2020	58.36	58.89	57.68	57.94
7149	NYSE	RHI	Mon, Oct 12, 2020	58.73	58.98	58.45	58.77
7148	NYSE	RHI	Fri, Oct 9, 2020	58.27	58.81	57.88	58.14
7147	NYSE	RHI	Thu, Oct 8, 2020	57.31	57.78	57.17	57.74
7146	NYSE	RHI	Wed, Oct 7, 2020	55.75	57.15	55.70	57.07
7145	NYSE	RHI	Tue, Oct 6, 2020	55.67	56.56	54.96	55.07
7144	NYSE	RHI	Mon, Oct 5, 2020	55.32	55.89	54.95	55.60
7143	NYSE	RHI	Fri, Oct 2, 2020	51.87	54.81	51.55	54.57
7142	NYSE	RHI	Thu, Oct 1, 2020	53.14	53.68	51.93	52.54
7141	NYSE	RHI	Wed, Sep 30, 2020	52.67	53.97	52.20	52.94
7140	NYSE	RHI	Tue, Sep 29, 2020	53.31	53.50	52.35	52.57
7139	NYSE	RHI	Mon, Sep 28, 2020	53.27	53.65	53.00	53.24
7138	NYSE	RHI	Fri, Sep 25, 2020	51.27	52.81	51.23	52.49
7137	NYSE	RHI	Thu, Sep 24, 2020	51.41	52.41	50.77	51.76
7136	NYSE	RHI	Wed, Sep 23, 2020	52.70	53.21	51.56	51.58
7135	NYSE	RHI	Tue, Sep 22, 2020	52.16	53.14	52.07	52.61
7134	NYSE	RHI	Mon, Sep 21, 2020	52.81	52.81	51.51	51.97
7133	NYSE	RHI	Fri, Sep 18, 2020	53.85	54.52	53.40	53.67
7132	NYSE	RHI	Thu, Sep 17, 2020	53.59	54.30	52.87	53.89
7131	NYSE	RHI	Wed, Sep 16, 2020	54.01	54.80	53.50	54.07
7130	NYSE	RHI	Tue, Sep 15, 2020	53.57	54.04	53.21	53.97
7129	NYSE	RHI	Mon, Sep 14, 2020	52.29	53.80	52.05	53.50
7128	NYSE	RHI	Fri, Sep 11, 2020	51.14	52.31	50.89	51.75
7127	NYSE	RHI	Thu, Sep 10, 2020	52.52	52.71	50.71	50.98
7126	NYSE	RHI	Wed, Sep 9, 2020	52.04	52.86	51.92	52.41
7125	NYSE	RHI	Tue, Sep 8, 2020	52.67	52.99	51.46	51.85
7124	NYSE	RHI	Fri, Sep 4, 2020	53.88	54.30	53.06	53.20
7123	NYSE	RHI	Thu, Sep 3, 2020	54.99	55.32	52.78	53.22
7122	NYSE	RHI	Wed, Sep 2, 2020	53.59	55.07	53.34	54.93
7121	NYSE	RHI	Tue, Sep 1, 2020	53.02	53.45	52.55	53.44
7120	NYSE	RHI	Mon, Aug 31, 2020	54.05	54.05	52.99	53.20
7119	NYSE	RHI	Fri, Aug 28, 2020	54.26	54.28	53.77	53.99
7118	NYSE	RHI	Thu, Aug 27, 2020	54.28	55.09	53.87	53.99
7117	NYSE	RHI	Wed, Aug 26, 2020	54.37	54.84	53.77	53.97
7116	NYSE	RHI	Tue, Aug 25, 2020	56.41	56.63	54.60	54.75
7115	NYSE	RHI	Mon, Aug 24, 2020	55.18	56.25	54.91	56.19
7114	NYSE	RHI	Fri, Aug 21, 2020	56.12	56.12	55.18	55.01
7113	NYSE	RHI	Thu, Aug 20, 2020	56.09	56.64	56.01	56.11
7112	NYSE	RHI	Wed, Aug 19, 2020	56.89	57.38	56.43	56.71
7111	NYSE	RHI	Tue, Aug 18, 2020	56.78	57.45	56.40	56.83
7110	NYSE	RHI	Mon, Aug 17, 2020	56.39	57.01	55.96	56.87
7109	NYSE	RHI	Fri, Aug 14, 2020	55.93	57.03	55.77	56.63
7108	NYSE	RHI	Thu, Aug 13, 2020	56.05	56.97	55.52	56.39
7107	NYSE	RHI	Wed, Aug 12, 2020	56.60	56.67	55.91	56.52
7106	NYSE	RHI	Tue, Aug 11, 2020	55.70	57.00	55.70	56.02
7105	NYSE	RHI	Mon, Aug 10, 2020	53.61	55.12	53.60	55.10
7104	NYSE	RHI	Fri, Aug 7, 2020	52.66	53.71	52.27	53.58
7103	NYSE	RHI	Thu, Aug 6, 2020	53.02	53.68	52.74	52.80
7102	NYSE	RHI	Wed, Aug 5, 2020	52.23	53.45	52.13	53.21
7101	NYSE	RHI	Tue, Aug 4, 2020	50.98	51.99	50.89	51.81
7100	NYSE	RHI	Mon, Aug 3, 2020	51.02	51.84	50.42	51.00
7099	NYSE	RHI	Fri, Jul 31, 2020	50.71	50.95	49.72	50.87
7098	NYSE	RHI	Thu, Jul 30, 2020	51.44	51.63	50.42	50.93
7097	NYSE	RHI	Wed, Jul 29, 2020	51.33	52.20	50.93	51.95
7096	NYSE	RHI	Tue, Jul 28, 2020	52.00	52.52	51.07	51.14
7095	NYSE	RHI	Mon, Jul 27, 2020	52.66	52.82	51.97	52.32
7094	NYSE	RHI	Fri, Jul 24, 2020	54.03	55.60	52.51	52.73
7093	NYSE	RHI	Thu, Jul 23, 2020	53.13	54.59	53.13	53.85
7092	NYSE	RHI	Wed, Jul 22, 2020	53.52	53.97	53.09	53.55
7091	NYSE	RHI	Tue, Jul 21, 2020	53.27	54.05	53.18	53.60
7090	NYSE	RHI	Mon, Jul 20, 2020	53.83	54.21	52.83	53.08
7089	NYSE	RHI	Fri, Jul 17, 2020	54.77	54.77	53.92	54.16
7088	NYSE	RHI	Thu, Jul 16, 2020	54.31	55.32	53.98	54.67
7087	NYSE	RHI	Wed, Jul 15, 2020	53.00	54.45	52.75	54.10
7086	NYSE	RHI	Tue, Jul 14, 2020	51.36	52.04	50.64	51.99
7085	NYSE	RHI	Mon, Jul 13, 2020	50.93	52.50	50.64	51.55
7084	NYSE	RHI	Fri, Jul 10, 2020	49.76	50.74	49.24	50.68
7083	NYSE	RHI	Thu, Jul 9, 2020	50.33	50.44	49.04	49.27
7082	NYSE	RHI	Wed, Jul 8, 2020	50.68	50.93	49.89	50.53
7081	NYSE	RHI	Tue, Jul 7, 2020	51.96	51.96	50.55	50.59
7080	NYSE	RHI	Mon, Jul 6, 2020	52.50	53.11	51.87	52.41
7079	NYSE	RHI	Thu, Jul 2, 2020	52.22	53.19	51.64	51.72
7078	NYSE	RHI	Wed, Jul 1, 2020	53.22	53.22	51.35	51.49
7077	NYSE	RHI	Tue, Jun 30, 2020	51.57	53.04	51.57	52.83
7076	NYSE	RHI	Mon, Jun 29, 2020	51.11	51.85	50.65	51.83
7075	NYSE	RHI	Fri, Jun 26, 2020	49.85	50.72	49.50	50.60
7074	NYSE	RHI	Thu, Jun 25, 2020	48.94	50.52	48.46	50.34
7073	NYSE	RHI	Wed, Jun 24, 2020	51.32	51.58	49.40	49.47
7072	NYSE	RHI	Tue, Jun 23, 2020	52.01	52.42	51.52	51.92
7071	NYSE	RHI	Mon, Jun 22, 2020	50.67	51.51	49.98	51.25
7070	NYSE	RHI	Fri, Jun 19, 2020	52.51	52.51	50.19	51.10
7069	NYSE	RHI	Thu, Jun 18, 2020	51.97	52.90	51.40	51.68
7068	NYSE	RHI	Wed, Jun 17, 2020	52.42	53.54	52.02	52.52
7067	NYSE	RHI	Tue, Jun 16, 2020	53.48	53.50	51.68	52.37
7066	NYSE	RHI	Mon, Jun 15, 2020	49.41	51.96	49.25	51.60
7065	NYSE	RHI	Fri, Jun 12, 2020	53.20	53.55	50.27	51.29
7064	NYSE	RHI	Thu, Jun 11, 2020	53.18	53.53	51.07	51.11
7063	NYSE	RHI	Wed, Jun 10, 2020	57.71	57.71	55.36	55.46
7062	NYSE	RHI	Tue, Jun 9, 2020	58.79	58.79	57.27	57.81
7061	NYSE	RHI	Mon, Jun 8, 2020	58.39	60.14	58.39	59.92
7060	NYSE	RHI	Fri, Jun 5, 2020	57.98	60.06	57.62	57.89
7059	NYSE	RHI	Thu, Jun 4, 2020	54.66	56.61	54.59	55.86
7058	NYSE	RHI	Wed, Jun 3, 2020	54.23	55.30	53.95	55.10
7057	NYSE	RHI	Tue, Jun 2, 2020	52.32	53.34	52.06	53.18
7056	NYSE	RHI	Mon, Jun 1, 2020	50.89	52.32	50.85	51.83
7055	NYSE	RHI	Fri, May 29, 2020	50.89	51.24	49.71	50.74
7054	NYSE	RHI	Thu, May 28, 2020	52.37	52.45	51.11	51.43
7053	NYSE	RHI	Wed, May 27, 2020	51.75	52.43	51.11	51.78
7052	NYSE	RHI	Tue, May 26, 2020	48.85	51.55	48.85	50.57
7051	NYSE	RHI	Fri, May 22, 2020	48.11	48.31	47.32	47.41
7050	NYSE	RHI	Thu, May 21, 2020	49.43	49.91	48.42	48.16
7049	NYSE	RHI	Wed, May 20, 2020	48.66	50.28	48.66	48.99
7048	NYSE	RHI	Tue, May 19, 2020	47.72	49.08	47.72	48.17
7047	NYSE	RHI	Mon, May 18, 2020	46.90	48.90	46.81	48.57
7046	NYSE	RHI	Fri, May 15, 2020	44.18	45.55	44.18	45.14
7045	NYSE	RHI	Thu, May 14, 2020	42.85	44.62	41.82	44.61
7044	NYSE	RHI	Wed, May 13, 2020	44.53	44.53	43.22	43.55
7043	NYSE	RHI	Tue, May 12, 2020	46.37	46.86	44.81	44.86
7042	NYSE	RHI	Mon, May 11, 2020	46.86	46.98	46.22	46.43
7041	NYSE	RHI	Fri, May 8, 2020	45.54	47.54	45.54	47.38
7040	NYSE	RHI	Thu, May 7, 2020	44.65	45.68	44.65	45.16
7039	NYSE	RHI	Wed, May 6, 2020	44.62	44.76	43.70	43.89
7038	NYSE	RHI	Tue, May 5, 2020	44.83	45.52	44.22	44.36
7037	NYSE	RHI	Mon, May 4, 2020	44.00	44.54	43.37	44.21
7036	NYSE	RHI	Fri, May 1, 2020	46.40	46.52	43.97	44.38
7035	NYSE	RHI	Thu, Apr 30, 2020	46.84	47.67	46.68	47.27
7034	NYSE	RHI	Wed, Apr 29, 2020	47.51	48.68	47.20	48.29
7033	NYSE	RHI	Tue, Apr 28, 2020	46.44	47.44	45.70	46.30
7032	NYSE	RHI	Mon, Apr 27, 2020	44.32	45.86	44.29	45.51
7031	NYSE	RHI	Fri, Apr 24, 2020	45.00	47.16	42.64	44.06
7030	NYSE	RHI	Thu, Apr 23, 2020	42.36	44.20	42.01	43.78
7029	NYSE	RHI	Wed, Apr 22, 2020	42.19	42.38	40.97	41.35
7028	NYSE	RHI	Tue, Apr 21, 2020	39.39	41.62	39.27	41.30
7027	NYSE	RHI	Mon, Apr 20, 2020	41.37	42.63	41.11	41.19
7026	NYSE	RHI	Fri, Apr 17, 2020	41.85	43.40	41.51	43.24
7025	NYSE	RHI	Thu, Apr 16, 2020	41.30	41.30	38.95	40.40
7024	NYSE	RHI	Wed, Apr 15, 2020	40.49	41.91	39.53	41.18
7023	NYSE	RHI	Tue, Apr 14, 2020	41.47	42.33	40.88	41.74
7022	NYSE	RHI	Mon, Apr 13, 2020	42.79	43.20	40.25	40.93
7021	NYSE	RHI	Thu, Apr 9, 2020	42.37	43.96	41.88	43.28
7020	NYSE	RHI	Wed, Apr 8, 2020	41.03	41.73	39.70	41.40
7019	NYSE	RHI	Tue, Apr 7, 2020	39.91	41.21	39.18	40.17
7018	NYSE	RHI	Mon, Apr 6, 2020	38.22	38.93	35.23	38.15
7017	NYSE	RHI	Fri, Apr 3, 2020	38.03	38.58	37.27	37.97
7016	NYSE	RHI	Thu, Apr 2, 2020	37.68	39.27	37.06	37.83
7015	NYSE	RHI	Wed, Apr 1, 2020	36.18	38.29	35.38	38.17
7014	NYSE	RHI	Tue, Mar 31, 2020	39.77	40.47	37.05	37.75
7013	NYSE	RHI	Mon, Mar 30, 2020	39.19	41.96	39.01	40.31
7012	NYSE	RHI	Fri, Mar 27, 2020	41.59	42.38	38.84	39.01
7011	NYSE	RHI	Thu, Mar 26, 2020	40.43	43.75	38.84	43.46
7010	NYSE	RHI	Wed, Mar 25, 2020	39.24	42.47	37.11	39.87
7009	NYSE	RHI	Tue, Mar 24, 2020	35.77	39.48	35.42	39.18
7008	NYSE	RHI	Mon, Mar 23, 2020	34.60	35.64	32.38	34.17
7007	NYSE	RHI	Fri, Mar 20, 2020	38.85	38.85	34.38	35.00
7006	NYSE	RHI	Thu, Mar 19, 2020	38.55	40.86	36.72	38.20
7005	NYSE	RHI	Wed, Mar 18, 2020	38.77	39.95	35.93	39.38
7004	NYSE	RHI	Tue, Mar 17, 2020	44.27	44.69	40.04	41.45
7003	NYSE	RHI	Mon, Mar 16, 2020	41.84	45.11	41.54	43.44
7002	NYSE	RHI	Fri, Mar 13, 2020	45.95	47.28	44.21	47.23
7001	NYSE	RHI	Thu, Mar 12, 2020	43.76	46.02	42.87	43.56
7000	NYSE	RHI	Wed, Mar 11, 2020	46.59	47.11	45.91	46.51
6999	NYSE	RHI	Tue, Mar 10, 2020	46.28	48.13	43.83	48.10
6998	NYSE	RHI	Mon, Mar 9, 2020	45.84	47.63	44.10	44.67
6997	NYSE	RHI	Fri, Mar 6, 2020	46.27	49.14	46.11	49.06
6996	NYSE	RHI	Thu, Mar 5, 2020	48.58	49.53	47.40	47.69
6995	NYSE	RHI	Wed, Mar 4, 2020	49.28	50.33	48.13	50.18
6994	NYSE	RHI	Tue, Mar 3, 2020	50.92	51.81	48.12	48.44
6993	NYSE	RHI	Mon, Mar 2, 2020	50.71	51.07	49.06	51.07
6992	NYSE	RHI	Fri, Feb 28, 2020	48.89	50.50	48.74	50.41
6991	NYSE	RHI	Thu, Feb 27, 2020	51.17	52.53	50.25	50.76
6990	NYSE	RHI	Wed, Feb 26, 2020	53.89	54.31	52.25	52.26
6989	NYSE	RHI	Tue, Feb 25, 2020	56.52	56.89	53.38	53.46
6988	NYSE	RHI	Mon, Feb 24, 2020	57.11	57.30	56.32	56.67
6987	NYSE	RHI	Fri, Feb 21, 2020	58.84	59.61	58.44	59.21
6986	NYSE	RHI	Thu, Feb 20, 2020	59.18	59.90	58.93	59.26
6985	NYSE	RHI	Wed, Feb 19, 2020	59.43	59.83	59.00	59.50
6984	NYSE	RHI	Tue, Feb 18, 2020	59.91	59.93	58.97	59.38
6983	NYSE	RHI	Fri, Feb 14, 2020	60.32	60.81	60.04	60.20
6982	NYSE	RHI	Thu, Feb 13, 2020	61.17	61.17	60.29	60.40
6981	NYSE	RHI	Wed, Feb 12, 2020	60.18	61.33	60.18	61.12
6980	NYSE	RHI	Tue, Feb 11, 2020	59.78	60.42	59.78	60.02
6979	NYSE	RHI	Mon, Feb 10, 2020	59.02	59.45	58.76	59.38
6978	NYSE	RHI	Fri, Feb 7, 2020	59.58	59.81	59.09	59.23
6977	NYSE	RHI	Thu, Feb 6, 2020	61.28	61.35	60.04	60.07
6976	NYSE	RHI	Wed, Feb 5, 2020	60.15	61.35	60.11	61.13
6975	NYSE	RHI	Tue, Feb 4, 2020	59.22	59.51	58.71	59.38
6974	NYSE	RHI	Mon, Feb 3, 2020	58.38	59.19	58.15	58.22
6973	NYSE	RHI	Fri, Jan 31, 2020	60.87	62.43	57.95	58.17
6972	NYSE	RHI	Thu, Jan 30, 2020	60.69	60.76	59.79	60.63
6971	NYSE	RHI	Wed, Jan 29, 2020	61.35	61.66	61.05	61.05
6970	NYSE	RHI	Tue, Jan 28, 2020	61.49	61.49	60.65	61.05
6969	NYSE	RHI	Mon, Jan 27, 2020	60.83	61.45	60.51	61.18
6968	NYSE	RHI	Fri, Jan 24, 2020	62.52	62.54	61.41	61.95
6967	NYSE	RHI	Thu, Jan 23, 2020	61.98	62.75	61.33	62.54
6966	NYSE	RHI	Wed, Jan 22, 2020	62.85	62.98	62.08	62.32
6965	NYSE	RHI	Tue, Jan 21, 2020	63.00	63.18	62.38	62.58
6964	NYSE	RHI	Fri, Jan 17, 2020	63.75	63.84	63.06	63.34
6963	NYSE	RHI	Thu, Jan 16, 2020	63.27	63.77	63.21	63.48
6962	NYSE	RHI	Wed, Jan 15, 2020	62.44	63.25	62.31	63.02
6961	NYSE	RHI	Tue, Jan 14, 2020	62.32	62.95	62.32	62.61
6960	NYSE	RHI	Mon, Jan 13, 2020	63.18	63.26	62.33	62.48
6959	NYSE	RHI	Fri, Jan 10, 2020	63.50	63.74	62.85	63.08
6958	NYSE	RHI	Thu, Jan 9, 2020	63.27	63.70	62.96	63.56
6957	NYSE	RHI	Wed, Jan 8, 2020	62.88	63.46	62.77	62.92
6956	NYSE	RHI	Tue, Jan 7, 2020	63.01	63.18	62.48	62.85
6955	NYSE	RHI	Mon, Jan 6, 2020	62.77	63.09	62.51	62.81
6954	NYSE	RHI	Fri, Jan 3, 2020	62.60	63.36	62.55	63.31
6953	NYSE	RHI	Thu, Jan 2, 2020	63.45	63.75	62.81	63.75
6952	NYSE	RHI	Tue, Dec 31, 2019	62.59	63.43	62.59	63.15
6951	NYSE	RHI	Mon, Dec 30, 2019	62.33	63.05	62.15	62.88
6950	NYSE	RHI	Fri, Dec 27, 2019	62.82	62.86	62.33	62.44
6949	NYSE	RHI	Thu, Dec 26, 2019	62.50	62.62	62.22	62.51
6948	NYSE	RHI	Tue, Dec 24, 2019	62.26	62.36	62.05	62.20
6947	NYSE	RHI	Mon, Dec 23, 2019	62.32	62.36	61.83	62.14
6946	NYSE	RHI	Fri, Dec 20, 2019	62.36	62.49	61.86	62.08
6945	NYSE	RHI	Thu, Dec 19, 2019	61.59	62.04	61.16	61.95
6944	NYSE	RHI	Wed, Dec 18, 2019	61.93	62.14	61.40	61.50
6943	NYSE	RHI	Tue, Dec 17, 2019	61.81	62.30	61.69	62.02
6942	NYSE	RHI	Mon, Dec 16, 2019	62.21	63.00	61.78	61.88
6941	NYSE	RHI	Fri, Dec 13, 2019	61.71	62.43	61.27	61.64
6940	NYSE	RHI	Thu, Dec 12, 2019	60.76	62.07	60.53	61.99
6939	NYSE	RHI	Wed, Dec 11, 2019	59.88	60.96	59.76	60.89
6938	NYSE	RHI	Tue, Dec 10, 2019	59.90	60.52	59.78	59.91
6937	NYSE	RHI	Mon, Dec 9, 2019	59.28	60.11	59.18	60.03
6936	NYSE	RHI	Fri, Dec 6, 2019	59.02	59.66	58.62	59.47
6935	NYSE	RHI	Thu, Dec 5, 2019	58.02	58.52	58.02	58.39
6934	NYSE	RHI	Wed, Dec 4, 2019	57.68	58.69	57.53	57.64
6933	NYSE	RHI	Tue, Dec 3, 2019	57.21	57.55	56.79	57.36
6932	NYSE	RHI	Mon, Dec 2, 2019	58.31	58.69	57.65	57.92
6931	NYSE	RHI	Fri, Nov 29, 2019	58.60	58.64	58.10	58.20
6930	NYSE	RHI	Wed, Nov 27, 2019	58.83	58.87	58.32	58.60
6929	NYSE	RHI	Tue, Nov 26, 2019	58.12	58.73	58.00	58.71
6928	NYSE	RHI	Mon, Nov 25, 2019	57.94	58.27	57.77	57.95
6927	NYSE	RHI	Fri, Nov 22, 2019	57.35	58.03	57.32	57.80
6926	NYSE	RHI	Thu, Nov 21, 2019	58.40	58.68	57.60	57.68
6925	NYSE	RHI	Wed, Nov 20, 2019	58.62	58.95	57.95	58.42
6924	NYSE	RHI	Tue, Nov 19, 2019	58.73	59.10	58.47	58.83
6923	NYSE	RHI	Mon, Nov 18, 2019	57.77	58.43	57.21	58.40
6922	NYSE	RHI	Fri, Nov 15, 2019	58.15	58.45	57.90	58.19
6921	NYSE	RHI	Thu, Nov 14, 2019	57.38	57.91	57.38	57.80
6920	NYSE	RHI	Wed, Nov 13, 2019	57.18	57.58	57.04	57.42
6919	NYSE	RHI	Tue, Nov 12, 2019	58.15	58.15	57.33	57.52
6918	NYSE	RHI	Mon, Nov 11, 2019	57.37	58.14	57.26	58.02
6917	NYSE	RHI	Fri, Nov 8, 2019	58.00	58.35	57.77	57.94
6916	NYSE	RHI	Thu, Nov 7, 2019	58.64	58.99	57.75	58.10
6915	NYSE	RHI	Wed, Nov 6, 2019	58.06	58.28	57.63	58.23
6914	NYSE	RHI	Tue, Nov 5, 2019	58.62	58.75	58.08	58.24
6913	NYSE	RHI	Mon, Nov 4, 2019	58.64	59.00	58.01	58.29
6912	NYSE	RHI	Fri, Nov 1, 2019	57.83	58.87	57.27	58.71
6911	NYSE	RHI	Thu, Oct 31, 2019	57.90	58.19	56.86	57.27
6910	NYSE	RHI	Wed, Oct 30, 2019	58.62	58.65	57.50	58.12
6909	NYSE	RHI	Tue, Oct 29, 2019	58.96	59.65	58.30	58.76
6908	NYSE	RHI	Mon, Oct 28, 2019	58.55	59.49	58.55	59.19
6907	NYSE	RHI	Fri, Oct 25, 2019	57.84	58.09	57.23	57.92
6906	NYSE	RHI	Thu, Oct 24, 2019	57.27	59.13	57.06	58.08
6905	NYSE	RHI	Wed, Oct 23, 2019	56.00	56.08	55.39	55.89
6904	NYSE	RHI	Tue, Oct 22, 2019	56.04	56.29	55.31	55.95
6903	NYSE	RHI	Mon, Oct 21, 2019	55.74	56.37	55.46	55.94
6902	NYSE	RHI	Fri, Oct 18, 2019	54.23	55.68	53.93	55.09
6901	NYSE	RHI	Thu, Oct 17, 2019	54.78	55.35	54.38	54.46
6900	NYSE	RHI	Wed, Oct 16, 2019	55.08	55.50	54.42	54.57
6899	NYSE	RHI	Tue, Oct 15, 2019	54.71	55.79	54.70	55.45
6898	NYSE	RHI	Mon, Oct 14, 2019	53.90	54.64	53.90	54.41
6897	NYSE	RHI	Fri, Oct 11, 2019	54.24	54.90	54.18	54.36
6896	NYSE	RHI	Thu, Oct 10, 2019	52.19	53.17	52.19	53.04
6895	NYSE	RHI	Wed, Oct 9, 2019	53.30	53.57	52.31	52.35
6894	NYSE	RHI	Tue, Oct 8, 2019	53.40	53.52	52.73	52.74
6893	NYSE	RHI	Mon, Oct 7, 2019	53.73	54.29	53.48	54.01
6892	NYSE	RHI	Fri, Oct 4, 2019	53.00	54.18	52.85	54.09
6891	NYSE	RHI	Thu, Oct 3, 2019	53.54	54.07	52.10	52.76
6890	NYSE	RHI	Wed, Oct 2, 2019	53.51	54.66	53.06	53.83
6889	NYSE	RHI	Tue, Oct 1, 2019	56.25	56.80	53.63	53.99
6888	NYSE	RHI	Mon, Sep 30, 2019	54.90	56.01	54.78	55.66
6887	NYSE	RHI	Fri, Sep 27, 2019	55.25	55.68	54.47	54.62
6886	NYSE	RHI	Thu, Sep 26, 2019	55.02	55.52	54.74	54.97
6885	NYSE	RHI	Wed, Sep 25, 2019	54.43	55.55	54.17	55.12
6884	NYSE	RHI	Tue, Sep 24, 2019	55.04	55.26	54.03	54.26
6883	NYSE	RHI	Mon, Sep 23, 2019	54.80	55.25	54.15	54.90
6882	NYSE	RHI	Fri, Sep 20, 2019	54.68	55.60	54.68	55.08
6881	NYSE	RHI	Thu, Sep 19, 2019	55.50	55.91	54.49	54.63
6880	NYSE	RHI	Wed, Sep 18, 2019	55.72	55.91	55.14	55.50
6879	NYSE	RHI	Tue, Sep 17, 2019	56.78	56.78	55.76	55.88
6878	NYSE	RHI	Mon, Sep 16, 2019	56.42	57.14	56.22	57.12
6877	NYSE	RHI	Fri, Sep 13, 2019	56.24	57.30	56.03	56.76
6876	NYSE	RHI	Thu, Sep 12, 2019	56.74	57.00	55.27	55.63
6875	NYSE	RHI	Wed, Sep 11, 2019	56.33	56.88	55.63	56.87
6874	NYSE	RHI	Tue, Sep 10, 2019	55.16	56.44	55.07	56.02
6873	NYSE	RHI	Mon, Sep 9, 2019	53.91	55.35	53.46	55.22
6872	NYSE	RHI	Fri, Sep 6, 2019	54.26	54.43	53.37	53.41
6871	NYSE	RHI	Thu, Sep 5, 2019	53.80	54.50	53.70	54.17
6870	NYSE	RHI	Wed, Sep 4, 2019	52.84	53.46	52.54	52.90
6869	NYSE	RHI	Tue, Sep 3, 2019	53.10	53.17	51.90	52.13
6868	NYSE	RHI	Fri, Aug 30, 2019	53.70	54.15	53.23	53.47
6867	NYSE	RHI	Thu, Aug 29, 2019	53.70	54.06	53.29	53.41
6866	NYSE	RHI	Wed, Aug 28, 2019	52.65	53.47	52.33	53.15
6865	NYSE	RHI	Tue, Aug 27, 2019	53.41	53.56	52.47	52.90
6864	NYSE	RHI	Mon, Aug 26, 2019	53.67	53.78	52.80	53.17
6863	NYSE	RHI	Fri, Aug 23, 2019	54.39	54.76	52.89	53.08
6862	NYSE	RHI	Thu, Aug 22, 2019	55.08	55.34	54.44	54.55
6861	NYSE	RHI	Wed, Aug 21, 2019	55.81	55.96	55.14	54.91
6860	NYSE	RHI	Tue, Aug 20, 2019	55.65	55.73	55.02	55.20
6859	NYSE	RHI	Mon, Aug 19, 2019	55.91	56.12	55.39	55.76
6858	NYSE	RHI	Fri, Aug 16, 2019	54.20	55.17	54.20	55.04
6857	NYSE	RHI	Thu, Aug 15, 2019	54.16	54.35	53.44	53.66
6856	NYSE	RHI	Wed, Aug 14, 2019	55.50	55.50	53.91	53.93
6855	NYSE	RHI	Tue, Aug 13, 2019	55.88	57.57	55.70	56.60
6854	NYSE	RHI	Mon, Aug 12, 2019	56.23	56.40	55.83	56.08
6853	NYSE	RHI	Fri, Aug 9, 2019	57.46	57.46	56.62	56.77
6852	NYSE	RHI	Thu, Aug 8, 2019	56.86	57.84	56.53	57.63
6851	NYSE	RHI	Wed, Aug 7, 2019	55.10	56.41	54.72	56.17
6850	NYSE	RHI	Tue, Aug 6, 2019	56.58	56.68	55.50	55.95
6849	NYSE	RHI	Mon, Aug 5, 2019	56.55	56.67	55.55	55.99
6848	NYSE	RHI	Fri, Aug 2, 2019	58.94	58.94	57.68	57.83
6847	NYSE	RHI	Thu, Aug 1, 2019	60.43	61.08	58.93	59.07
6846	NYSE	RHI	Wed, Jul 31, 2019	61.15	61.45	59.92	60.41
6845	NYSE	RHI	Tue, Jul 30, 2019	60.07	61.26	59.58	61.23
6844	NYSE	RHI	Mon, Jul 29, 2019	60.73	60.97	60.04	60.36
6843	NYSE	RHI	Fri, Jul 26, 2019	61.03	61.35	60.75	61.11
6842	NYSE	RHI	Thu, Jul 25, 2019	62.49	62.74	60.65	60.76
6841	NYSE	RHI	Wed, Jul 24, 2019	61.19	63.97	60.89	62.71
6840	NYSE	RHI	Tue, Jul 23, 2019	57.71	58.94	57.65	58.80
6839	NYSE	RHI	Mon, Jul 22, 2019	57.82	58.27	57.33	57.37
6838	NYSE	RHI	Fri, Jul 19, 2019	58.46	59.10	57.62	57.64
6837	NYSE	RHI	Thu, Jul 18, 2019	58.17	58.47	57.94	58.16
6836	NYSE	RHI	Wed, Jul 17, 2019	58.77	58.97	58.24	58.26
6835	NYSE	RHI	Tue, Jul 16, 2019	58.99	59.46	58.82	59.07
6834	NYSE	RHI	Mon, Jul 15, 2019	58.63	58.77	58.09	58.77
6833	NYSE	RHI	Fri, Jul 12, 2019	57.50	59.11	57.48	58.59
6832	NYSE	RHI	Thu, Jul 11, 2019	57.46	57.46	56.84	57.28
6831	NYSE	RHI	Wed, Jul 10, 2019	57.42	57.62	57.05	57.28
6830	NYSE	RHI	Tue, Jul 9, 2019	56.98	57.49	56.64	57.44
6829	NYSE	RHI	Mon, Jul 8, 2019	57.67	57.95	57.15	57.35
6828	NYSE	RHI	Fri, Jul 5, 2019	58.06	58.33	57.50	57.91
6827	NYSE	RHI	Wed, Jul 3, 2019	58.33	58.65	57.64	58.00
6826	NYSE	RHI	Tue, Jul 2, 2019	57.82	58.90	57.36	58.12
6825	NYSE	RHI	Mon, Jul 1, 2019	57.78	58.09	56.94	57.03
6824	NYSE	RHI	Fri, Jun 28, 2019	56.74	57.37	56.40	57.01
6823	NYSE	RHI	Thu, Jun 27, 2019	56.08	56.70	56.08	56.48
6822	NYSE	RHI	Wed, Jun 26, 2019	55.59	56.24	55.59	55.86
6821	NYSE	RHI	Tue, Jun 25, 2019	55.74	56.13	55.23	55.47
6820	NYSE	RHI	Mon, Jun 24, 2019	56.21	56.43	55.64	55.68
6819	NYSE	RHI	Fri, Jun 21, 2019	57.18	57.24	56.05	56.21
6818	NYSE	RHI	Thu, Jun 20, 2019	57.38	57.50	56.74	57.32
6817	NYSE	RHI	Wed, Jun 19, 2019	57.10	57.24	56.69	56.81
6816	NYSE	RHI	Tue, Jun 18, 2019	55.91	57.08	55.77	56.98
6815	NYSE	RHI	Mon, Jun 17, 2019	56.21	56.48	55.42	55.57
6814	NYSE	RHI	Fri, Jun 14, 2019	56.62	56.62	55.46	56.25
6813	NYSE	RHI	Thu, Jun 13, 2019	55.50	56.75	55.23	56.71
6812	NYSE	RHI	Wed, Jun 12, 2019	55.57	55.64	54.73	55.48
6811	NYSE	RHI	Tue, Jun 11, 2019	55.81	56.23	55.52	55.95
6810	NYSE	RHI	Mon, Jun 10, 2019	54.24	55.66	54.24	54.94
6809	NYSE	RHI	Fri, Jun 7, 2019	54.40	54.49	53.61	53.84
6808	NYSE	RHI	Thu, Jun 6, 2019	55.07	55.22	53.66	54.21
6807	NYSE	RHI	Wed, Jun 5, 2019	55.97	56.00	54.93	55.12
6806	NYSE	RHI	Tue, Jun 4, 2019	54.79	55.44	54.49	55.40
6805	NYSE	RHI	Mon, Jun 3, 2019	53.62	54.65	53.46	54.59
6804	NYSE	RHI	Fri, May 31, 2019	54.39	54.53	53.48	53.66
6803	NYSE	RHI	Thu, May 30, 2019	55.63	56.11	54.90	55.09
6802	NYSE	RHI	Wed, May 29, 2019	55.60	55.78	55.02	55.51
6801	NYSE	RHI	Tue, May 28, 2019	56.33	56.53	55.40	55.69
6800	NYSE	RHI	Fri, May 24, 2019	56.60	57.18	56.02	56.31
6799	NYSE	RHI	Thu, May 23, 2019	55.58	56.56	55.17	56.20
6798	NYSE	RHI	Wed, May 22, 2019	56.79	57.05	56.35	56.24
6797	NYSE	RHI	Tue, May 21, 2019	56.43	57.25	56.37	57.01
6796	NYSE	RHI	Mon, May 20, 2019	55.68	56.30	55.21	55.84
6795	NYSE	RHI	Fri, May 17, 2019	55.64	56.48	55.52	56.00
6794	NYSE	RHI	Thu, May 16, 2019	56.30	56.64	56.03	56.18
6793	NYSE	RHI	Wed, May 15, 2019	55.44	56.26	55.37	56.02
6792	NYSE	RHI	Tue, May 14, 2019	55.87	56.50	55.76	56.08
6791	NYSE	RHI	Mon, May 13, 2019	56.29	56.86	55.46	55.65
6790	NYSE	RHI	Fri, May 10, 2019	57.31	57.82	56.40	57.70
6789	NYSE	RHI	Thu, May 9, 2019	58.03	58.12	57.14	57.45
6788	NYSE	RHI	Wed, May 8, 2019	59.40	59.40	58.50	58.55
6787	NYSE	RHI	Tue, May 7, 2019	60.14	60.39	58.87	59.41
6786	NYSE	RHI	Mon, May 6, 2019	60.40	61.06	60.12	60.89
6785	NYSE	RHI	Fri, May 3, 2019	61.64	61.85	60.43	61.57
6784	NYSE	RHI	Thu, May 2, 2019	60.74	61.49	60.53	61.32
6783	NYSE	RHI	Wed, May 1, 2019	62.21	62.48	60.88	60.89
6782	NYSE	RHI	Tue, Apr 30, 2019	62.40	62.41	61.77	62.09
6781	NYSE	RHI	Mon, Apr 29, 2019	62.23	62.59	61.93	62.29
6780	NYSE	RHI	Fri, Apr 26, 2019	62.37	62.79	61.80	62.45
6779	NYSE	RHI	Thu, Apr 25, 2019	62.27	62.94	61.90	62.10
6778	NYSE	RHI	Wed, Apr 24, 2019	62.10	63.85	61.70	63.00
6777	NYSE	RHI	Tue, Apr 23, 2019	67.96	69.08	67.51	68.79
6776	NYSE	RHI	Mon, Apr 22, 2019	67.80	68.00	67.20	67.39
6775	NYSE	RHI	Thu, Apr 18, 2019	67.25	68.27	66.93	68.15
6774	NYSE	RHI	Wed, Apr 17, 2019	67.66	68.12	67.00	67.20
6773	NYSE	RHI	Tue, Apr 16, 2019	67.40	67.77	67.17	67.22
6772	NYSE	RHI	Mon, Apr 15, 2019	67.16	67.38	66.57	66.99
6771	NYSE	RHI	Fri, Apr 12, 2019	66.89	67.50	66.09	66.96
6770	NYSE	RHI	Thu, Apr 11, 2019	65.91	66.51	65.84	66.49
6769	NYSE	RHI	Wed, Apr 10, 2019	65.59	65.71	65.13	65.60
6768	NYSE	RHI	Tue, Apr 9, 2019	66.65	66.72	65.46	65.60
6767	NYSE	RHI	Mon, Apr 8, 2019	67.36	67.41	66.87	67.14
6766	NYSE	RHI	Fri, Apr 5, 2019	67.69	67.97	67.00	67.45
6765	NYSE	RHI	Thu, Apr 4, 2019	67.86	67.99	67.02	67.32
6764	NYSE	RHI	Wed, Apr 3, 2019	66.84	67.75	66.68	67.64
6763	NYSE	RHI	Tue, Apr 2, 2019	66.68	66.81	65.79	66.21
6762	NYSE	RHI	Mon, Apr 1, 2019	65.85	66.72	65.55	66.57
6761	NYSE	RHI	Fri, Mar 29, 2019	64.95	65.49	64.74	65.16
6760	NYSE	RHI	Thu, Mar 28, 2019	63.34	64.65	63.34	64.45
6759	NYSE	RHI	Wed, Mar 27, 2019	63.31	63.84	62.32	63.23
6758	NYSE	RHI	Tue, Mar 26, 2019	63.81	63.92	63.03	63.50
6757	NYSE	RHI	Mon, Mar 25, 2019	63.32	63.56	62.15	63.15
6756	NYSE	RHI	Fri, Mar 22, 2019	66.20	66.25	63.71	63.73
6755	NYSE	RHI	Thu, Mar 21, 2019	64.91	66.68	64.66	66.37
6754	NYSE	RHI	Wed, Mar 20, 2019	66.63	66.90	65.19	65.20
6753	NYSE	RHI	Tue, Mar 19, 2019	66.85	67.32	66.54	66.69
6752	NYSE	RHI	Mon, Mar 18, 2019	65.94	66.67	65.94	66.62
6751	NYSE	RHI	Fri, Mar 15, 2019	65.41	65.96	65.41	65.93
6750	NYSE	RHI	Thu, Mar 14, 2019	65.55	65.66	65.08	65.34
6749	NYSE	RHI	Wed, Mar 13, 2019	65.56	65.95	65.22	65.62
6748	NYSE	RHI	Tue, Mar 12, 2019	65.29	65.48	64.49	65.16
6747	NYSE	RHI	Mon, Mar 11, 2019	64.66	65.05	64.14	65.01
6746	NYSE	RHI	Fri, Mar 8, 2019	64.89	64.99	63.73	64.68
6745	NYSE	RHI	Thu, Mar 7, 2019	65.84	65.84	65.01	65.44
6744	NYSE	RHI	Wed, Mar 6, 2019	67.17	67.50	65.53	65.78
6743	NYSE	RHI	Tue, Mar 5, 2019	67.75	68.15	67.06	67.09
6742	NYSE	RHI	Mon, Mar 4, 2019	68.54	68.54	66.96	67.59
6741	NYSE	RHI	Fri, Mar 1, 2019	68.59	69.01	67.89	68.20
6740	NYSE	RHI	Thu, Feb 28, 2019	68.24	69.00	67.85	68.19
6739	NYSE	RHI	Wed, Feb 27, 2019	67.62	68.33	67.08	68.27
6738	NYSE	RHI	Tue, Feb 26, 2019	67.73	68.25	67.52	67.58
6737	NYSE	RHI	Mon, Feb 25, 2019	68.51	68.76	67.69	67.82
6736	NYSE	RHI	Fri, Feb 22, 2019	67.43	68.28	67.09	68.26
6735	NYSE	RHI	Thu, Feb 21, 2019	67.94	67.94	66.73	67.08
6734	NYSE	RHI	Wed, Feb 20, 2019	67.45	67.89	67.06	67.73
6733	NYSE	RHI	Tue, Feb 19, 2019	66.89	67.90	66.59	67.45
6732	NYSE	RHI	Fri, Feb 15, 2019	66.99	67.40	66.68	66.98
6731	NYSE	RHI	Thu, Feb 14, 2019	65.51	66.54	65.32	66.28
6730	NYSE	RHI	Wed, Feb 13, 2019	65.99	66.63	65.84	66.28
6729	NYSE	RHI	Tue, Feb 12, 2019	65.00	65.87	64.90	65.49
6728	NYSE	RHI	Mon, Feb 11, 2019	63.94	64.80	63.68	64.74
6727	NYSE	RHI	Fri, Feb 8, 2019	62.48	63.46	62.34	63.40
6726	NYSE	RHI	Thu, Feb 7, 2019	62.90	63.79	62.67	63.06
6725	NYSE	RHI	Wed, Feb 6, 2019	63.50	64.07	63.40	63.66
6724	NYSE	RHI	Tue, Feb 5, 2019	64.40	64.42	63.22	63.61
6723	NYSE	RHI	Mon, Feb 4, 2019	63.63	64.33	62.82	64.23
6722	NYSE	RHI	Fri, Feb 1, 2019	64.40	64.59	63.08	63.50
6721	NYSE	RHI	Thu, Jan 31, 2019	65.31	65.31	63.92	64.43
6720	NYSE	RHI	Wed, Jan 30, 2019	65.14	67.90	62.84	65.19
6719	NYSE	RHI	Tue, Jan 29, 2019	60.97	61.11	60.26	60.72
6718	NYSE	RHI	Mon, Jan 28, 2019	60.49	60.83	59.87	60.78
6717	NYSE	RHI	Fri, Jan 25, 2019	60.85	61.43	60.82	60.99
6716	NYSE	RHI	Thu, Jan 24, 2019	59.34	60.37	59.08	60.34
6715	NYSE	RHI	Wed, Jan 23, 2019	59.98	60.60	58.68	59.40
6714	NYSE	RHI	Tue, Jan 22, 2019	60.50	60.55	59.17	59.76
6713	NYSE	RHI	Fri, Jan 18, 2019	60.56	61.12	60.08	60.87
6712	NYSE	RHI	Thu, Jan 17, 2019	58.54	60.37	58.33	60.18
6711	NYSE	RHI	Wed, Jan 16, 2019	58.61	59.32	58.18	58.79
6710	NYSE	RHI	Tue, Jan 15, 2019	58.41	58.85	58.05	58.61
6709	NYSE	RHI	Mon, Jan 14, 2019	57.87	58.91	57.66	58.30
6708	NYSE	RHI	Fri, Jan 11, 2019	57.80	58.91	57.29	58.38
6707	NYSE	RHI	Thu, Jan 10, 2019	57.96	58.49	57.36	58.19
6706	NYSE	RHI	Wed, Jan 9, 2019	57.74	58.77	57.20	58.33
6705	NYSE	RHI	Tue, Jan 8, 2019	56.74	57.38	55.91	57.34
6704	NYSE	RHI	Mon, Jan 7, 2019	55.91	56.40	55.16	55.90
6703	NYSE	RHI	Fri, Jan 4, 2019	53.92	56.50	53.92	56.09
6702	NYSE	RHI	Thu, Jan 3, 2019	55.55	55.60	52.79	52.90
6701	NYSE	RHI	Wed, Jan 2, 2019	56.32	56.98	55.73	56.54
6700	NYSE	RHI	Mon, Dec 31, 2018	56.66	57.45	56.24	57.20
6699	NYSE	RHI	Fri, Dec 28, 2018	56.48	57.20	56.00	56.40
6698	NYSE	RHI	Thu, Dec 27, 2018	54.91	56.15	53.98	56.14
6697	NYSE	RHI	Wed, Dec 26, 2018	53.14	56.04	52.88	55.98
6696	NYSE	RHI	Mon, Dec 24, 2018	53.72	54.40	52.83	52.86
6695	NYSE	RHI	Fri, Dec 21, 2018	56.14	56.57	54.00	54.04
6694	NYSE	RHI	Thu, Dec 20, 2018	56.16	56.81	55.01	55.77
6693	NYSE	RHI	Wed, Dec 19, 2018	57.13	58.66	55.99	56.36
6692	NYSE	RHI	Tue, Dec 18, 2018	56.65	57.54	56.43	56.94
6691	NYSE	RHI	Mon, Dec 17, 2018	57.55	58.01	55.82	56.15
6690	NYSE	RHI	Fri, Dec 14, 2018	57.75	58.74	56.72	57.76
6689	NYSE	RHI	Thu, Dec 13, 2018	59.71	59.99	58.33	58.39
6688	NYSE	RHI	Wed, Dec 12, 2018	60.21	60.85	59.65	59.68
6687	NYSE	RHI	Tue, Dec 11, 2018	59.88	60.46	59.13	59.35
6686	NYSE	RHI	Mon, Dec 10, 2018	58.47	59.20	57.90	59.00
6685	NYSE	RHI	Fri, Dec 7, 2018	59.20	59.91	58.07	58.26
6684	NYSE	RHI	Thu, Dec 6, 2018	58.84	59.43	58.09	59.24
6683	NYSE	RHI	Tue, Dec 4, 2018	62.89	63.19	59.82	60.00
6682	NYSE	RHI	Mon, Dec 3, 2018	62.83	63.21	61.66	62.87
6681	NYSE	RHI	Fri, Nov 30, 2018	61.71	62.76	61.60	61.83
6680	NYSE	RHI	Thu, Nov 29, 2018	62.08	62.44	61.26	61.82
6679	NYSE	RHI	Wed, Nov 28, 2018	60.41	62.56	60.41	62.49
6678	NYSE	RHI	Tue, Nov 27, 2018	60.18	60.62	59.71	60.07
6677	NYSE	RHI	Mon, Nov 26, 2018	59.62	60.45	59.50	60.34
6676	NYSE	RHI	Fri, Nov 23, 2018	58.15	59.57	58.15	58.80
6675	NYSE	RHI	Wed, Nov 21, 2018	59.11	59.87	58.64	58.68
6674	NYSE	RHI	Tue, Nov 20, 2018	59.67	59.93	58.49	58.60
6673	NYSE	RHI	Mon, Nov 19, 2018	61.12	61.69	59.43	60.52
6672	NYSE	RHI	Fri, Nov 16, 2018	62.97	63.65	62.51	62.99
6671	NYSE	RHI	Thu, Nov 15, 2018	61.81	63.94	61.52	63.61
6670	NYSE	RHI	Wed, Nov 14, 2018	63.62	63.95	61.61	62.21
6669	NYSE	RHI	Tue, Nov 13, 2018	62.88	64.34	62.54	63.06
6668	NYSE	RHI	Mon, Nov 12, 2018	62.87	63.21	62.19	62.76
6667	NYSE	RHI	Fri, Nov 9, 2018	64.68	64.81	61.77	62.84
6666	NYSE	RHI	Thu, Nov 8, 2018	64.37	65.34	64.17	64.99
6665	NYSE	RHI	Wed, Nov 7, 2018	63.68	64.49	63.27	64.44
6664	NYSE	RHI	Tue, Nov 6, 2018	61.91	63.14	61.79	63.10
6663	NYSE	RHI	Mon, Nov 5, 2018	61.99	62.16	60.42	61.92
6662	NYSE	RHI	Fri, Nov 2, 2018	62.80	63.05	61.47	62.29
6661	NYSE	RHI	Thu, Nov 1, 2018	60.83	62.07	60.30	61.95
6660	NYSE	RHI	Wed, Oct 31, 2018	60.54	61.11	60.12	60.53
6659	NYSE	RHI	Tue, Oct 30, 2018	58.97	60.21	58.52	59.62
6658	NYSE	RHI	Mon, Oct 29, 2018	59.50	60.31	57.88	58.84
6657	NYSE	RHI	Fri, Oct 26, 2018	58.52	59.37	57.65	58.53
6656	NYSE	RHI	Thu, Oct 25, 2018	58.26	60.40	58.05	59.72
6655	NYSE	RHI	Wed, Oct 24, 2018	64.52	64.52	57.32	57.38
6654	NYSE	RHI	Tue, Oct 23, 2018	62.56	64.31	61.50	64.00
6653	NYSE	RHI	Mon, Oct 22, 2018	62.08	64.43	61.90	63.38
6652	NYSE	RHI	Fri, Oct 19, 2018	61.50	62.77	61.50	61.72
6651	NYSE	RHI	Thu, Oct 18, 2018	64.36	64.87	62.74	62.93
6650	NYSE	RHI	Wed, Oct 17, 2018	65.40	65.53	64.31	64.55
6649	NYSE	RHI	Tue, Oct 16, 2018	64.17	65.58	63.54	65.52
6648	NYSE	RHI	Mon, Oct 15, 2018	63.59	63.97	62.86	63.49
6647	NYSE	RHI	Fri, Oct 12, 2018	65.48	65.59	63.16	63.88
6646	NYSE	RHI	Thu, Oct 11, 2018	65.50	66.91	64.16	64.40
6645	NYSE	RHI	Wed, Oct 10, 2018	68.02	68.02	65.89	65.93
6644	NYSE	RHI	Tue, Oct 9, 2018	67.78	68.36	67.41	68.08
6643	NYSE	RHI	Mon, Oct 8, 2018	67.90	68.13	66.78	67.97
6642	NYSE	RHI	Fri, Oct 5, 2018	68.82	69.32	67.93	68.20
6641	NYSE	RHI	Thu, Oct 4, 2018	68.53	68.99	68.04	68.56
6640	NYSE	RHI	Wed, Oct 3, 2018	68.69	69.19	68.39	68.72
6639	NYSE	RHI	Tue, Oct 2, 2018	69.69	69.97	68.17	68.34
6638	NYSE	RHI	Mon, Oct 1, 2018	70.89	71.28	69.18	69.40
6637	NYSE	RHI	Fri, Sep 28, 2018	69.58	70.84	69.50	70.38
6636	NYSE	RHI	Thu, Sep 27, 2018	71.37	71.43	69.57	69.63
6635	NYSE	RHI	Wed, Sep 26, 2018	71.52	71.81	71.00	71.07
6634	NYSE	RHI	Tue, Sep 25, 2018	71.58	71.89	71.21	71.58
6633	NYSE	RHI	Mon, Sep 24, 2018	70.57	71.62	70.17	71.30
6632	NYSE	RHI	Fri, Sep 21, 2018	70.48	71.61	70.48	70.78
6631	NYSE	RHI	Thu, Sep 20, 2018	70.41	70.41	69.67	70.30
6630	NYSE	RHI	Wed, Sep 19, 2018	71.49	71.54	69.74	69.99
6629	NYSE	RHI	Tue, Sep 18, 2018	72.02	73.28	71.85	72.07
6628	NYSE	RHI	Mon, Sep 17, 2018	71.82	71.82	70.85	71.26
6627	NYSE	RHI	Fri, Sep 14, 2018	72.09	72.57	71.62	71.70
6626	NYSE	RHI	Thu, Sep 13, 2018	72.58	72.84	72.29	72.54
6625	NYSE	RHI	Wed, Sep 12, 2018	72.11	72.38	71.23	72.34
6624	NYSE	RHI	Tue, Sep 11, 2018	72.23	72.40	71.58	72.27
6623	NYSE	RHI	Mon, Sep 10, 2018	72.41	73.08	70.92	72.40
6622	NYSE	RHI	Fri, Sep 7, 2018	75.08	75.36	72.22	72.41
6621	NYSE	RHI	Thu, Sep 6, 2018	74.34	75.82	74.06	75.33
6620	NYSE	RHI	Wed, Sep 5, 2018	75.33	76.88	73.95	74.08
6619	NYSE	RHI	Tue, Sep 4, 2018	78.05	79.11	77.59	78.78
6618	NYSE	RHI	Fri, Aug 31, 2018	78.05	78.46	77.53	78.18
6617	NYSE	RHI	Thu, Aug 30, 2018	78.45	78.59	77.79	77.84
6616	NYSE	RHI	Wed, Aug 29, 2018	77.95	78.88	77.81	78.80
6615	NYSE	RHI	Tue, Aug 28, 2018	78.35	78.35	77.82	77.86
6614	NYSE	RHI	Mon, Aug 27, 2018	77.76	78.77	77.72	78.24
6613	NYSE	RHI	Fri, Aug 24, 2018	77.47	77.78	76.84	77.56
6612	NYSE	RHI	Thu, Aug 23, 2018	77.34	77.45	76.99	77.24
6611	NYSE	RHI	Wed, Aug 22, 2018	77.26	78.00	77.13	77.22
6610	NYSE	RHI	Tue, Aug 21, 2018	77.25	78.05	77.17	77.48
6609	NYSE	RHI	Mon, Aug 20, 2018	77.01	77.22	76.65	77.03
6608	NYSE	RHI	Fri, Aug 17, 2018	78.06	78.14	76.86	76.96
6607	NYSE	RHI	Thu, Aug 16, 2018	78.14	78.87	77.94	78.09
6606	NYSE	RHI	Wed, Aug 15, 2018	77.57	77.94	77.02	77.76
6605	NYSE	RHI	Tue, Aug 14, 2018	77.06	77.92	76.92	77.87
6604	NYSE	RHI	Mon, Aug 13, 2018	79.32	79.57	76.98	77.10
6603	NYSE	RHI	Fri, Aug 10, 2018	78.75	79.57	78.09	79.32
6602	NYSE	RHI	Thu, Aug 9, 2018	79.62	79.91	79.24	79.48
6601	NYSE	RHI	Wed, Aug 8, 2018	79.82	79.86	79.11	79.36
6600	NYSE	RHI	Tue, Aug 7, 2018	79.25	79.85	78.50	79.64
6599	NYSE	RHI	Mon, Aug 6, 2018	77.20	78.87	76.89	78.84
6598	NYSE	RHI	Fri, Aug 3, 2018	77.77	77.80	76.21	77.23
6597	NYSE	RHI	Thu, Aug 2, 2018	75.87	77.78	75.76	77.67
6596	NYSE	RHI	Wed, Aug 1, 2018	76.41	77.20	75.66	76.44
6595	NYSE	RHI	Tue, Jul 31, 2018	75.73	76.19	75.33	75.76
6594	NYSE	RHI	Mon, Jul 30, 2018	75.43	76.13	75.08	75.18
6593	NYSE	RHI	Fri, Jul 27, 2018	76.00	76.00	74.66	75.43
6592	NYSE	RHI	Thu, Jul 26, 2018	74.82	76.59	74.56	75.95
6591	NYSE	RHI	Wed, Jul 25, 2018	72.26	74.67	71.11	74.51
6590	NYSE	RHI	Tue, Jul 24, 2018	69.56	70.05	68.73	68.97
6589	NYSE	RHI	Mon, Jul 23, 2018	68.40	69.23	68.21	69.05
6588	NYSE	RHI	Fri, Jul 20, 2018	67.83	68.90	65.70	68.45
6587	NYSE	RHI	Thu, Jul 19, 2018	68.51	68.69	68.03	68.50
6586	NYSE	RHI	Wed, Jul 18, 2018	67.75	69.13	66.81	68.51
6585	NYSE	RHI	Tue, Jul 17, 2018	66.95	67.95	66.95	67.68
6584	NYSE	RHI	Mon, Jul 16, 2018	67.50	67.89	67.03	67.08
6583	NYSE	RHI	Fri, Jul 13, 2018	67.02	67.66	66.97	67.50
6582	NYSE	RHI	Thu, Jul 12, 2018	66.96	67.25	66.21	67.02
6581	NYSE	RHI	Wed, Jul 11, 2018	66.10	66.86	65.99	66.52
6580	NYSE	RHI	Tue, Jul 10, 2018	67.24	67.27	65.93	66.34
6579	NYSE	RHI	Mon, Jul 9, 2018	66.22	67.15	66.22	67.15
6578	NYSE	RHI	Fri, Jul 6, 2018	65.65	66.05	65.37	65.88
6577	NYSE	RHI	Thu, Jul 5, 2018	65.68	65.69	65.04	65.64
6576	NYSE	RHI	Tue, Jul 3, 2018	65.75	65.93	65.06	65.22
6575	NYSE	RHI	Mon, Jul 2, 2018	64.55	65.49	64.30	65.45
6574	NYSE	RHI	Fri, Jun 29, 2018	65.15	65.83	64.85	65.10
6573	NYSE	RHI	Thu, Jun 28, 2018	65.51	65.60	63.99	64.78
6572	NYSE	RHI	Wed, Jun 27, 2018	67.89	67.94	65.78	65.78
6571	NYSE	RHI	Tue, Jun 26, 2018	68.36	68.47	67.80	67.89
6570	NYSE	RHI	Mon, Jun 25, 2018	69.43	69.43	68.02	68.41
6569	NYSE	RHI	Fri, Jun 22, 2018	69.85	69.96	69.41	69.84
6568	NYSE	RHI	Thu, Jun 21, 2018	69.84	69.85	69.19	69.53
6567	NYSE	RHI	Wed, Jun 20, 2018	69.50	69.91	69.32	69.86
6566	NYSE	RHI	Tue, Jun 19, 2018	69.13	69.50	68.18	69.25
6565	NYSE	RHI	Mon, Jun 18, 2018	69.46	69.99	69.37	69.80
6564	NYSE	RHI	Fri, Jun 15, 2018	69.56	70.05	69.22	69.94
6563	NYSE	RHI	Thu, Jun 14, 2018	70.25	70.35	69.60	69.93
6562	NYSE	RHI	Wed, Jun 13, 2018	69.61	70.27	69.09	70.07
6561	NYSE	RHI	Tue, Jun 12, 2018	69.03	69.41	68.67	69.40
6560	NYSE	RHI	Mon, Jun 11, 2018	68.91	69.37	68.81	68.83
6559	NYSE	RHI	Fri, Jun 8, 2018	67.94	69.44	67.94	68.91
6558	NYSE	RHI	Thu, Jun 7, 2018	67.54	68.10	67.28	68.05
6557	NYSE	RHI	Wed, Jun 6, 2018	66.32	67.53	66.23	67.53
6556	NYSE	RHI	Tue, Jun 5, 2018	65.00	66.12	64.83	66.07
6555	NYSE	RHI	Mon, Jun 4, 2018	64.26	64.97	64.09	64.83
6554	NYSE	RHI	Fri, Jun 1, 2018	64.22	64.46	63.96	64.13
6553	NYSE	RHI	Thu, May 31, 2018	63.97	64.21	63.63	63.68
6552	NYSE	RHI	Wed, May 30, 2018	63.70	64.25	63.40	64.00
6551	NYSE	RHI	Tue, May 29, 2018	63.21	63.43	62.76	63.22
6550	NYSE	RHI	Fri, May 25, 2018	63.57	64.00	63.52	63.62
6549	NYSE	RHI	Thu, May 24, 2018	63.56	63.88	63.23	63.75
6548	NYSE	RHI	Wed, May 23, 2018	63.98	64.00	63.13	63.61
6547	NYSE	RHI	Tue, May 22, 2018	65.24	65.36	64.37	64.43
6546	NYSE	RHI	Mon, May 21, 2018	64.70	65.10	64.46	65.05
6545	NYSE	RHI	Fri, May 18, 2018	63.94	64.78	63.72	64.37
6544	NYSE	RHI	Thu, May 17, 2018	63.27	63.88	63.26	63.73
6543	NYSE	RHI	Wed, May 16, 2018	62.88	63.70	62.82	63.35
6542	NYSE	RHI	Tue, May 15, 2018	62.47	62.92	62.47	62.76
6541	NYSE	RHI	Mon, May 14, 2018	63.50	63.50	62.66	62.85
6540	NYSE	RHI	Fri, May 11, 2018	63.04	63.50	62.82	63.15
6539	NYSE	RHI	Thu, May 10, 2018	63.31	63.37	62.80	63.06
6538	NYSE	RHI	Wed, May 9, 2018	63.30	63.30	62.33	63.11
6537	NYSE	RHI	Tue, May 8, 2018	61.90	62.90	61.88	62.76
6536	NYSE	RHI	Mon, May 7, 2018	62.19	62.19	61.14	61.91
6535	NYSE	RHI	Fri, May 4, 2018	61.12	62.22	60.57	62.05
6534	NYSE	RHI	Thu, May 3, 2018	61.49	61.83	60.59	61.41
6533	NYSE	RHI	Wed, May 2, 2018	60.70	61.93	60.69	61.70
6532	NYSE	RHI	Tue, May 1, 2018	60.76	60.84	59.88	60.77
6531	NYSE	RHI	Mon, Apr 30, 2018	61.18	61.62	60.75	60.75
6530	NYSE	RHI	Fri, Apr 27, 2018	60.71	61.26	60.13	61.17
6529	NYSE	RHI	Thu, Apr 26, 2018	60.68	61.08	59.71	60.71
6528	NYSE	RHI	Wed, Apr 25, 2018	60.68	61.40	59.72	60.48
6527	NYSE	RHI	Tue, Apr 24, 2018	58.70	58.76	56.91	57.45
6526	NYSE	RHI	Mon, Apr 23, 2018	58.89	59.11	57.97	58.36
6525	NYSE	RHI	Fri, Apr 20, 2018	60.60	60.83	58.14	58.56
6524	NYSE	RHI	Thu, Apr 19, 2018	60.41	60.57	60.17	60.55
6523	NYSE	RHI	Wed, Apr 18, 2018	60.04	60.56	59.76	60.45
6522	NYSE	RHI	Tue, Apr 17, 2018	59.71	59.84	59.29	59.70
6521	NYSE	RHI	Mon, Apr 16, 2018	59.18	59.60	58.81	59.27
6520	NYSE	RHI	Fri, Apr 13, 2018	59.22	59.24	58.32	58.56
6519	NYSE	RHI	Thu, Apr 12, 2018	58.56	59.22	58.43	58.92
6518	NYSE	RHI	Wed, Apr 11, 2018	58.78	58.97	58.20	58.26
6517	NYSE	RHI	Tue, Apr 10, 2018	58.77	59.50	58.24	59.29
6516	NYSE	RHI	Mon, Apr 9, 2018	57.95	58.99	57.59	57.97
6515	NYSE	RHI	Fri, Apr 6, 2018	58.61	58.81	56.81	57.15
6514	NYSE	RHI	Thu, Apr 5, 2018	59.00	59.36	58.34	59.23
6513	NYSE	RHI	Wed, Apr 4, 2018	58.12	58.64	57.45	58.55
6512	NYSE	RHI	Tue, Apr 3, 2018	58.85	59.17	58.27	58.92
6511	NYSE	RHI	Mon, Apr 2, 2018	57.88	57.98	56.46	57.48
6510	NYSE	RHI	Thu, Mar 29, 2018	57.28	58.45	57.25	57.89
6509	NYSE	RHI	Wed, Mar 28, 2018	56.58	57.30	56.10	56.83
6508	NYSE	RHI	Tue, Mar 27, 2018	57.14	57.60	56.03	56.41
6507	NYSE	RHI	Mon, Mar 26, 2018	56.51	56.93	55.69	56.88
6506	NYSE	RHI	Fri, Mar 23, 2018	58.04	58.48	55.66	55.76
6505	NYSE	RHI	Thu, Mar 22, 2018	59.17	59.55	58.01	58.06
6504	NYSE	RHI	Wed, Mar 21, 2018	59.67	60.27	59.64	59.66
6503	NYSE	RHI	Tue, Mar 20, 2018	59.50	60.05	59.50	59.63
6502	NYSE	RHI	Mon, Mar 19, 2018	59.44	59.77	58.89	59.42
6501	NYSE	RHI	Fri, Mar 16, 2018	58.76	59.80	58.61	59.44
6500	NYSE	RHI	Thu, Mar 15, 2018	58.50	59.16	58.39	58.72
6499	NYSE	RHI	Wed, Mar 14, 2018	59.43	59.58	58.17	58.45
6498	NYSE	RHI	Tue, Mar 13, 2018	59.44	59.74	58.94	59.13
6497	NYSE	RHI	Mon, Mar 12, 2018	60.46	60.46	59.05	59.34
6496	NYSE	RHI	Fri, Mar 9, 2018	60.27	60.54	59.49	60.51
6495	NYSE	RHI	Thu, Mar 8, 2018	60.04	60.17	58.98	59.66
6494	NYSE	RHI	Wed, Mar 7, 2018	58.85	59.92	58.81	59.87
6493	NYSE	RHI	Tue, Mar 6, 2018	58.91	59.60	58.59	59.55
6492	NYSE	RHI	Mon, Mar 5, 2018	57.58	58.74	57.10	58.64
6491	NYSE	RHI	Fri, Mar 2, 2018	56.17	58.10	55.91	57.98
6490	NYSE	RHI	Thu, Mar 1, 2018	56.91	57.57	56.07	56.75
6489	NYSE	RHI	Wed, Feb 28, 2018	57.81	58.11	57.07	57.07
6488	NYSE	RHI	Tue, Feb 27, 2018	57.84	58.21	57.42	57.43
6487	NYSE	RHI	Mon, Feb 26, 2018	57.97	57.97	57.17	57.68
6486	NYSE	RHI	Fri, Feb 23, 2018	57.54	58.00	57.17	57.85
6485	NYSE	RHI	Thu, Feb 22, 2018	57.65	58.30	57.28	57.33
6484	NYSE	RHI	Wed, Feb 21, 2018	56.56	58.31	56.56	57.29
6483	NYSE	RHI	Tue, Feb 20, 2018	55.78	56.91	55.60	56.32
6482	NYSE	RHI	Fri, Feb 16, 2018	56.21	57.15	55.98	56.20
6481	NYSE	RHI	Thu, Feb 15, 2018	56.50	56.61	55.82	56.38
6480	NYSE	RHI	Wed, Feb 14, 2018	54.10	56.39	54.10	56.12
6479	NYSE	RHI	Tue, Feb 13, 2018	53.37	54.87	53.37	54.64
6478	NYSE	RHI	Mon, Feb 12, 2018	53.58	54.14	53.02	53.60
6477	NYSE	RHI	Fri, Feb 9, 2018	53.25	53.68	51.35	53.22
6476	NYSE	RHI	Thu, Feb 8, 2018	56.33	56.33	52.22	52.26
6475	NYSE	RHI	Wed, Feb 7, 2018	55.73	56.75	55.42	56.22
6474	NYSE	RHI	Tue, Feb 6, 2018	53.19	56.39	52.98	56.01
6473	NYSE	RHI	Mon, Feb 5, 2018	55.90	56.66	54.40	54.41
6472	NYSE	RHI	Fri, Feb 2, 2018	58.00	58.48	55.72	56.24
6471	NYSE	RHI	Thu, Feb 1, 2018	57.87	59.09	57.69	58.53
6470	NYSE	RHI	Wed, Jan 31, 2018	58.40	60.59	57.79	57.88
6469	NYSE	RHI	Tue, Jan 30, 2018	57.07	57.61	56.80	57.40
6468	NYSE	RHI	Mon, Jan 29, 2018	58.35	58.46	57.49	57.61
6467	NYSE	RHI	Fri, Jan 26, 2018	57.96	58.57	57.37	58.54
6466	NYSE	RHI	Thu, Jan 25, 2018	57.42	57.69	57.01	57.34
6465	NYSE	RHI	Wed, Jan 24, 2018	57.36	57.66	56.85	57.43
6464	NYSE	RHI	Tue, Jan 23, 2018	57.19	57.39	56.60	57.06
6463	NYSE	RHI	Mon, Jan 22, 2018	56.82	57.50	56.45	57.45
6462	NYSE	RHI	Fri, Jan 19, 2018	56.17	57.05	56.17	57.02
6461	NYSE	RHI	Thu, Jan 18, 2018	56.73	56.89	55.41	55.92
6460	NYSE	RHI	Wed, Jan 17, 2018	56.18	57.26	56.04	57.12
6459	NYSE	RHI	Tue, Jan 16, 2018	56.80	57.15	55.40	55.70
6458	NYSE	RHI	Fri, Jan 12, 2018	56.74	56.90	56.14	56.36
6457	NYSE	RHI	Thu, Jan 11, 2018	55.92	56.61	55.92	56.59
6456	NYSE	RHI	Wed, Jan 10, 2018	56.50	56.68	55.69	55.79
6455	NYSE	RHI	Tue, Jan 9, 2018	56.73	57.12	56.58	56.63
6454	NYSE	RHI	Mon, Jan 8, 2018	56.46	56.83	55.91	56.77
6453	NYSE	RHI	Fri, Jan 5, 2018	55.98	56.36	55.83	56.31
6452	NYSE	RHI	Thu, Jan 4, 2018	55.96	56.48	55.94	55.98
6451	NYSE	RHI	Wed, Jan 3, 2018	56.00	56.18	55.54	55.81
6450	NYSE	RHI	Tue, Jan 2, 2018	55.81	55.92	55.38	55.91
6449	NYSE	RHI	Fri, Dec 29, 2017	56.22	56.35	55.52	55.54
6448	NYSE	RHI	Thu, Dec 28, 2017	55.91	56.75	55.30	56.03
6447	NYSE	RHI	Wed, Dec 27, 2017	55.31	55.59	55.09	55.43
6446	NYSE	RHI	Tue, Dec 26, 2017	55.68	55.97	55.01	55.31
6445	NYSE	RHI	Fri, Dec 22, 2017	56.00	56.00	55.27	55.68
6444	NYSE	RHI	Thu, Dec 21, 2017	55.84	56.06	55.55	55.87
6443	NYSE	RHI	Wed, Dec 20, 2017	55.80	56.24	55.44	55.87
6442	NYSE	RHI	Tue, Dec 19, 2017	55.43	55.69	55.13	55.40
6441	NYSE	RHI	Mon, Dec 18, 2017	55.68	55.92	55.19	55.37
6440	NYSE	RHI	Fri, Dec 15, 2017	54.44	55.54	54.27	55.26
6439	NYSE	RHI	Thu, Dec 14, 2017	54.52	54.71	54.04	54.22
6438	NYSE	RHI	Wed, Dec 13, 2017	54.35	55.02	54.04	54.35
6437	NYSE	RHI	Tue, Dec 12, 2017	54.50	55.09	54.05	54.36
6436	NYSE	RHI	Mon, Dec 11, 2017	54.67	54.77	54.00	54.56
6435	NYSE	RHI	Fri, Dec 8, 2017	53.99	54.70	53.24	54.68
6434	NYSE	RHI	Thu, Dec 7, 2017	53.27	53.62	53.13	53.53
6433	NYSE	RHI	Wed, Dec 6, 2017	53.11	53.76	52.83	53.08
6432	NYSE	RHI	Tue, Dec 5, 2017	55.95	55.97	53.17	53.29
6431	NYSE	RHI	Mon, Dec 4, 2017	56.66	57.67	56.59	56.66
6430	NYSE	RHI	Fri, Dec 1, 2017	57.04	57.04	55.09	56.08
6429	NYSE	RHI	Thu, Nov 30, 2017	56.84	57.53	56.70	57.04
6428	NYSE	RHI	Wed, Nov 29, 2017	55.91	57.13	55.83	56.82
6427	NYSE	RHI	Tue, Nov 28, 2017	55.09	55.98	54.96	55.91
6426	NYSE	RHI	Mon, Nov 27, 2017	54.70	55.49	54.59	54.91
6425	NYSE	RHI	Fri, Nov 24, 2017	54.74	54.77	54.44	54.69
6424	NYSE	RHI	Wed, Nov 22, 2017	54.89	54.97	54.45	54.59
6423	NYSE	RHI	Tue, Nov 21, 2017	54.99	55.12	54.50	54.87
6422	NYSE	RHI	Mon, Nov 20, 2017	54.90	55.04	54.54	54.90
6421	NYSE	RHI	Fri, Nov 17, 2017	54.82	55.22	54.24	54.90
6420	NYSE	RHI	Thu, Nov 16, 2017	53.78	55.16	53.46	54.90
6419	NYSE	RHI	Wed, Nov 15, 2017	53.38	53.93	52.90	53.43
6418	NYSE	RHI	Tue, Nov 14, 2017	53.18	53.71	52.96	53.51
6417	NYSE	RHI	Mon, Nov 13, 2017	52.75	53.70	52.59	53.53
6416	NYSE	RHI	Fri, Nov 10, 2017	52.56	52.97	52.23	52.90
6415	NYSE	RHI	Thu, Nov 9, 2017	52.58	53.09	52.32	52.55
6414	NYSE	RHI	Wed, Nov 8, 2017	52.35	52.91	52.15	52.74
6413	NYSE	RHI	Tue, Nov 7, 2017	52.30	52.48	51.54	52.43
6412	NYSE	RHI	Mon, Nov 6, 2017	52.01	52.61	51.54	52.25
6411	NYSE	RHI	Fri, Nov 3, 2017	51.69	52.43	51.63	52.34
6410	NYSE	RHI	Thu, Nov 2, 2017	51.57	51.99	50.99	51.85
6409	NYSE	RHI	Wed, Nov 1, 2017	51.98	52.09	51.05	51.55
6408	NYSE	RHI	Tue, Oct 31, 2017	50.97	52.15	50.97	51.77
6407	NYSE	RHI	Mon, Oct 30, 2017	52.55	52.64	50.90	51.00
6406	NYSE	RHI	Fri, Oct 27, 2017	53.14	53.50	52.17	52.84
6405	NYSE	RHI	Thu, Oct 26, 2017	51.84	53.48	51.76	53.26
6404	NYSE	RHI	Wed, Oct 25, 2017	51.98	53.49	51.24	51.59
6403	NYSE	RHI	Tue, Oct 24, 2017	50.91	51.49	50.49	50.86
6402	NYSE	RHI	Mon, Oct 23, 2017	51.59	51.69	50.79	50.84
6401	NYSE	RHI	Fri, Oct 20, 2017	51.08	51.87	50.74	51.65
6400	NYSE	RHI	Thu, Oct 19, 2017	49.80	51.01	49.53	50.92
6399	NYSE	RHI	Wed, Oct 18, 2017	49.57	50.42	49.52	50.07
6398	NYSE	RHI	Tue, Oct 17, 2017	49.09	49.36	48.73	48.98
6397	NYSE	RHI	Mon, Oct 16, 2017	49.01	49.16	48.66	49.05
6396	NYSE	RHI	Fri, Oct 13, 2017	49.01	49.38	48.87	49.01
6395	NYSE	RHI	Thu, Oct 12, 2017	48.56	49.15	48.21	48.90
6394	NYSE	RHI	Wed, Oct 11, 2017	49.50	50.14	48.52	48.74
6393	NYSE	RHI	Tue, Oct 10, 2017	51.40	51.44	51.08	51.37
6392	NYSE	RHI	Mon, Oct 9, 2017	51.11	51.32	50.76	51.26
6391	NYSE	RHI	Fri, Oct 6, 2017	51.21	51.38	50.76	51.14
6390	NYSE	RHI	Thu, Oct 5, 2017	51.45	51.61	50.88	51.17
6389	NYSE	RHI	Wed, Oct 4, 2017	51.31	51.61	50.97	51.46
6388	NYSE	RHI	Tue, Oct 3, 2017	51.16	51.76	51.01	51.38
6387	NYSE	RHI	Mon, Oct 2, 2017	50.26	51.50	50.00	51.16
6386	NYSE	RHI	Fri, Sep 29, 2017	50.41	50.72	50.04	50.34
6385	NYSE	RHI	Thu, Sep 28, 2017	49.42	50.58	49.42	50.41
6384	NYSE	RHI	Wed, Sep 27, 2017	49.13	50.00	48.70	49.50
6383	NYSE	RHI	Tue, Sep 26, 2017	49.15	49.37	48.35	49.10
6382	NYSE	RHI	Mon, Sep 25, 2017	48.75	49.14	48.56	49.11
6381	NYSE	RHI	Fri, Sep 22, 2017	47.98	48.68	47.79	48.60
6380	NYSE	RHI	Thu, Sep 21, 2017	47.95	48.04	47.72	47.96
6379	NYSE	RHI	Wed, Sep 20, 2017	47.48	47.99	47.45	47.93
6378	NYSE	RHI	Tue, Sep 19, 2017	47.00	47.68	46.76	47.45
6377	NYSE	RHI	Mon, Sep 18, 2017	46.53	46.94	46.39	46.92
6376	NYSE	RHI	Fri, Sep 15, 2017	46.03	46.52	44.72	46.47
6375	NYSE	RHI	Thu, Sep 14, 2017	46.27	46.31	45.91	46.19
6374	NYSE	RHI	Wed, Sep 13, 2017	46.31	46.43	46.09	46.35
6373	NYSE	RHI	Tue, Sep 12, 2017	45.97	46.48	45.90	46.45
6372	NYSE	RHI	Mon, Sep 11, 2017	45.89	46.55	45.61	45.86
6371	NYSE	RHI	Fri, Sep 8, 2017	44.73	45.73	44.53	45.49
6370	NYSE	RHI	Thu, Sep 7, 2017	44.48	44.86	44.39	44.85
6369	NYSE	RHI	Wed, Sep 6, 2017	44.78	44.92	44.38	44.39
6368	NYSE	RHI	Tue, Sep 5, 2017	45.17	45.17	44.41	44.62
6367	NYSE	RHI	Fri, Sep 1, 2017	45.40	45.69	44.91	45.28
6366	NYSE	RHI	Thu, Aug 31, 2017	44.44	45.33	44.35	45.30
6365	NYSE	RHI	Wed, Aug 30, 2017	44.41	44.55	44.14	44.25
6364	NYSE	RHI	Tue, Aug 29, 2017	43.83	44.57	43.80	44.45
6363	NYSE	RHI	Mon, Aug 28, 2017	44.10	44.23	43.88	44.10
6362	NYSE	RHI	Fri, Aug 25, 2017	43.99	44.33	43.81	44.04
6361	NYSE	RHI	Thu, Aug 24, 2017	43.89	43.89	43.53	43.72
6360	NYSE	RHI	Wed, Aug 23, 2017	43.69	44.00	43.45	43.70
6359	NYSE	RHI	Tue, Aug 22, 2017	43.66	44.44	43.62	43.83
6358	NYSE	RHI	Mon, Aug 21, 2017	43.35	43.69	43.13	43.56
6357	NYSE	RHI	Fri, Aug 18, 2017	43.08	43.73	42.92	43.33
6356	NYSE	RHI	Thu, Aug 17, 2017	43.71	43.99	43.23	43.24
6355	NYSE	RHI	Wed, Aug 16, 2017	44.07	44.24	43.76	43.84
6354	NYSE	RHI	Tue, Aug 15, 2017	44.14	44.38	43.75	43.88
6353	NYSE	RHI	Mon, Aug 14, 2017	43.82	44.28	43.51	43.98
6352	NYSE	RHI	Fri, Aug 11, 2017	43.29	43.84	43.28	43.41
6351	NYSE	RHI	Thu, Aug 10, 2017	43.81	43.99	43.34	43.42
6350	NYSE	RHI	Wed, Aug 9, 2017	44.02	44.29	43.73	43.93
6349	NYSE	RHI	Tue, Aug 8, 2017	43.89	44.77	43.76	44.24
6348	NYSE	RHI	Mon, Aug 7, 2017	44.14	44.46	43.82	43.87
6347	NYSE	RHI	Fri, Aug 4, 2017	44.64	44.82	43.94	44.22
6346	NYSE	RHI	Thu, Aug 3, 2017	44.43	44.92	44.24	44.49
6345	NYSE	RHI	Wed, Aug 2, 2017	45.10	45.45	44.08	44.51
6344	NYSE	RHI	Tue, Aug 1, 2017	45.28	45.61	44.86	45.12
6343	NYSE	RHI	Mon, Jul 31, 2017	45.01	45.40	44.68	45.25
6342	NYSE	RHI	Fri, Jul 28, 2017	43.80	45.18	43.73	44.82
6341	NYSE	RHI	Thu, Jul 27, 2017	44.22	44.36	43.51	43.82
6340	NYSE	RHI	Wed, Jul 26, 2017	46.77	47.35	44.19	44.24
6339	NYSE	RHI	Tue, Jul 25, 2017	47.58	47.83	47.00	47.80
6338	NYSE	RHI	Mon, Jul 24, 2017	48.48	48.65	46.83	47.17
6337	NYSE	RHI	Fri, Jul 21, 2017	48.57	48.95	48.32	48.42
6336	NYSE	RHI	Thu, Jul 20, 2017	48.44	48.82	48.25	48.66
6335	NYSE	RHI	Wed, Jul 19, 2017	48.39	48.67	48.19	48.45
6334	NYSE	RHI	Tue, Jul 18, 2017	48.40	48.85	47.88	48.33
6333	NYSE	RHI	Mon, Jul 17, 2017	48.94	49.01	48.58	48.60
6332	NYSE	RHI	Fri, Jul 14, 2017	48.94	49.22	48.76	49.05
6331	NYSE	RHI	Thu, Jul 13, 2017	49.26	49.26	48.74	48.95
6330	NYSE	RHI	Wed, Jul 12, 2017	48.82	49.29	48.76	49.16
6329	NYSE	RHI	Tue, Jul 11, 2017	49.38	49.38	48.32	48.41
6328	NYSE	RHI	Mon, Jul 10, 2017	48.98	49.57	48.58	49.39
6327	NYSE	RHI	Fri, Jul 7, 2017	48.24	49.50	48.16	49.17
6326	NYSE	RHI	Thu, Jul 6, 2017	48.33	48.59	47.96	47.97
6325	NYSE	RHI	Wed, Jul 5, 2017	48.59	49.02	48.45	48.76
6324	NYSE	RHI	Mon, Jul 3, 2017	48.20	49.05	48.06	48.71
6323	NYSE	RHI	Fri, Jun 30, 2017	47.93	48.22	47.70	47.93
6322	NYSE	RHI	Thu, Jun 29, 2017	48.37	48.40	47.13	47.77
6321	NYSE	RHI	Wed, Jun 28, 2017	47.80	48.31	47.33	48.12
6320	NYSE	RHI	Tue, Jun 27, 2017	47.68	47.87	47.31	47.53
6319	NYSE	RHI	Mon, Jun 26, 2017	47.64	47.83	47.45	47.69
6318	NYSE	RHI	Fri, Jun 23, 2017	47.55	47.68	47.24	47.46
6317	NYSE	RHI	Thu, Jun 22, 2017	47.66	47.66	46.99	47.43
6316	NYSE	RHI	Wed, Jun 21, 2017	48.53	48.60	47.45	47.63
6315	NYSE	RHI	Tue, Jun 20, 2017	48.84	48.97	48.31	48.36
6314	NYSE	RHI	Mon, Jun 19, 2017	47.85	49.03	47.74	48.99
6313	NYSE	RHI	Fri, Jun 16, 2017	48.08	48.32	47.63	47.75
6312	NYSE	RHI	Thu, Jun 15, 2017	47.49	48.16	47.21	48.09
6311	NYSE	RHI	Wed, Jun 14, 2017	46.66	47.98	46.45	47.86
6310	NYSE	RHI	Tue, Jun 13, 2017	47.01	47.57	46.69	46.85
6309	NYSE	RHI	Mon, Jun 12, 2017	47.30	47.58	46.71	47.01
6308	NYSE	RHI	Fri, Jun 9, 2017	46.72	47.40	46.50	47.25
6307	NYSE	RHI	Thu, Jun 8, 2017	46.07	47.18	46.03	46.66
6306	NYSE	RHI	Wed, Jun 7, 2017	46.43	46.63	45.91	46.04
6305	NYSE	RHI	Tue, Jun 6, 2017	46.22	46.57	45.91	46.29
6304	NYSE	RHI	Mon, Jun 5, 2017	47.41	47.54	46.49	46.51
6303	NYSE	RHI	Fri, Jun 2, 2017	47.35	47.70	46.84	47.34
6302	NYSE	RHI	Thu, Jun 1, 2017	46.49	47.55	46.38	47.47
6301	NYSE	RHI	Wed, May 31, 2017	46.24	46.56	45.65	46.49
6300	NYSE	RHI	Tue, May 30, 2017	45.71	46.17	45.39	46.04
6299	NYSE	RHI	Fri, May 26, 2017	46.14	46.25	45.68	45.90
6298	NYSE	RHI	Thu, May 25, 2017	46.06	46.36	46.00	46.14
6297	NYSE	RHI	Wed, May 24, 2017	46.49	46.49	45.65	45.82
6296	NYSE	RHI	Tue, May 23, 2017	46.46	46.77	46.02	46.23
6295	NYSE	RHI	Mon, May 22, 2017	46.24	46.86	46.21	46.28
6294	NYSE	RHI	Fri, May 19, 2017	46.07	46.47	45.58	46.21
6293	NYSE	RHI	Thu, May 18, 2017	45.57	46.33	45.16	46.07
6292	NYSE	RHI	Wed, May 17, 2017	46.34	46.98	45.53	45.56
6291	NYSE	RHI	Tue, May 16, 2017	47.41	47.60	46.97	47.55
6290	NYSE	RHI	Mon, May 15, 2017	47.21	47.67	47.21	47.48
6289	NYSE	RHI	Fri, May 12, 2017	47.40	47.47	46.98	47.26
6288	NYSE	RHI	Thu, May 11, 2017	48.17	48.28	47.45	47.52
6287	NYSE	RHI	Wed, May 10, 2017	47.74	48.63	47.67	48.40
6286	NYSE	RHI	Tue, May 9, 2017	47.27	48.09	47.06	47.93
6285	NYSE	RHI	Mon, May 8, 2017	46.95	47.47	46.81	47.27
6284	NYSE	RHI	Fri, May 5, 2017	46.84	47.07	46.32	46.91
6283	NYSE	RHI	Thu, May 4, 2017	47.13	47.35	46.44	46.81
6282	NYSE	RHI	Wed, May 3, 2017	47.08	47.11	46.34	46.84
6281	NYSE	RHI	Tue, May 2, 2017	46.62	47.68	46.50	47.33
6280	NYSE	RHI	Mon, May 1, 2017	46.33	46.56	45.71	46.44
6279	NYSE	RHI	Fri, Apr 28, 2017	46.67	46.74	45.99	46.05
6278	NYSE	RHI	Thu, Apr 27, 2017	47.23	47.32	46.48	46.63
6277	NYSE	RHI	Wed, Apr 26, 2017	47.34	47.89	47.01	47.07
6276	NYSE	RHI	Tue, Apr 25, 2017	47.96	48.02	47.30	47.30
6275	NYSE	RHI	Mon, Apr 24, 2017	48.04	48.21	46.99	47.64
6274	NYSE	RHI	Fri, Apr 21, 2017	45.02	47.25	44.09	47.18
6273	NYSE	RHI	Thu, Apr 20, 2017	45.49	45.93	45.08	45.91
6272	NYSE	RHI	Wed, Apr 19, 2017	45.11	45.39	44.93	45.20
6271	NYSE	RHI	Tue, Apr 18, 2017	44.44	45.15	44.24	44.91
6270	NYSE	RHI	Mon, Apr 17, 2017	44.63	44.79	44.40	44.76
6269	NYSE	RHI	Thu, Apr 13, 2017	44.75	45.40	44.48	44.49
6268	NYSE	RHI	Wed, Apr 12, 2017	45.95	45.95	44.61	44.84
6267	NYSE	RHI	Tue, Apr 11, 2017	45.14	45.94	44.69	45.94
6266	NYSE	RHI	Mon, Apr 10, 2017	45.52	45.91	45.23	45.29
6265	NYSE	RHI	Fri, Apr 7, 2017	45.58	45.76	45.21	45.24
6264	NYSE	RHI	Thu, Apr 6, 2017	45.69	46.06	45.13	45.73
6263	NYSE	RHI	Wed, Apr 5, 2017	46.24	46.85	45.57	45.68
6262	NYSE	RHI	Tue, Apr 4, 2017	46.60	46.62	45.09	45.96
6261	NYSE	RHI	Mon, Apr 3, 2017	48.83	48.83	46.74	46.86
6260	NYSE	RHI	Fri, Mar 31, 2017	48.57	48.94	48.57	48.83
6259	NYSE	RHI	Thu, Mar 30, 2017	47.96	48.65	47.94	48.62
6258	NYSE	RHI	Wed, Mar 29, 2017	47.45	48.11	47.22	48.00
6257	NYSE	RHI	Tue, Mar 28, 2017	47.08	47.87	46.87	47.45
6256	NYSE	RHI	Mon, Mar 27, 2017	47.06	47.55	46.83	47.15
6255	NYSE	RHI	Fri, Mar 24, 2017	48.78	49.05	48.06	48.19
6254	NYSE	RHI	Thu, Mar 23, 2017	48.57	49.07	48.55	48.71
6253	NYSE	RHI	Wed, Mar 22, 2017	48.56	49.03	48.23	48.58
6252	NYSE	RHI	Tue, Mar 21, 2017	49.41	49.53	48.60	48.73
6251	NYSE	RHI	Mon, Mar 20, 2017	49.52	49.72	48.85	49.07
6250	NYSE	RHI	Fri, Mar 17, 2017	49.45	49.62	49.03	49.54
6249	NYSE	RHI	Thu, Mar 16, 2017	48.76	49.51	48.70	49.38
6248	NYSE	RHI	Wed, Mar 15, 2017	48.22	48.71	47.88	48.69
6247	NYSE	RHI	Tue, Mar 14, 2017	48.21	48.32	47.80	48.17
6246	NYSE	RHI	Mon, Mar 13, 2017	48.23	48.54	48.06	48.30
6245	NYSE	RHI	Fri, Mar 10, 2017	48.42	48.42	47.77	48.21
6244	NYSE	RHI	Thu, Mar 9, 2017	48.41	48.66	47.37	47.54
6243	NYSE	RHI	Wed, Mar 8, 2017	47.81	48.50	47.75	48.48
6242	NYSE	RHI	Tue, Mar 7, 2017	47.34	47.72	47.13	47.53
6241	NYSE	RHI	Mon, Mar 6, 2017	47.23	47.51	46.97	47.31
6240	NYSE	RHI	Fri, Mar 3, 2017	47.56	47.68	47.10	47.49
6239	NYSE	RHI	Thu, Mar 2, 2017	48.16	48.42	47.25	47.51
6238	NYSE	RHI	Wed, Mar 1, 2017	48.97	49.49	48.27	48.31
6237	NYSE	RHI	Tue, Feb 28, 2017	47.93	48.28	47.60	48.24
6236	NYSE	RHI	Mon, Feb 27, 2017	48.05	48.17	47.72	47.96
6235	NYSE	RHI	Fri, Feb 24, 2017	47.45	47.96	46.98	47.96
6234	NYSE	RHI	Thu, Feb 23, 2017	48.19	48.56	47.85	47.98
6233	NYSE	RHI	Wed, Feb 22, 2017	48.38	48.61	47.77	48.25
6232	NYSE	RHI	Tue, Feb 21, 2017	48.20	48.80	48.08	48.36
6231	NYSE	RHI	Fri, Feb 17, 2017	47.99	48.59	47.69	48.59
6230	NYSE	RHI	Thu, Feb 16, 2017	48.27	48.50	47.68	48.07
6229	NYSE	RHI	Wed, Feb 15, 2017	47.35	48.25	47.35	48.15
6228	NYSE	RHI	Tue, Feb 14, 2017	47.36	47.64	47.15	47.47
6227	NYSE	RHI	Mon, Feb 13, 2017	47.40	47.77	47.37	47.51
6226	NYSE	RHI	Fri, Feb 10, 2017	47.51	47.57	46.96	47.21
6225	NYSE	RHI	Thu, Feb 9, 2017	47.23	47.74	47.18	47.20
6224	NYSE	RHI	Wed, Feb 8, 2017	47.26	47.26	46.73	46.92
6223	NYSE	RHI	Tue, Feb 7, 2017	48.56	48.64	47.20	47.37
6222	NYSE	RHI	Mon, Feb 6, 2017	48.42	48.66	48.18	48.37
6221	NYSE	RHI	Fri, Feb 3, 2017	47.78	48.69	47.78	48.61
6220	NYSE	RHI	Thu, Feb 2, 2017	47.05	47.96	46.88	47.65
6219	NYSE	RHI	Wed, Feb 1, 2017	47.49	48.34	47.00	47.22
6218	NYSE	RHI	Tue, Jan 31, 2017	46.15	47.11	45.48	47.06
6217	NYSE	RHI	Mon, Jan 30, 2017	46.11	46.25	45.35	46.23
6216	NYSE	RHI	Fri, Jan 27, 2017	45.45	46.78	45.00	46.30
6215	NYSE	RHI	Thu, Jan 26, 2017	49.85	50.30	49.27	49.93
6214	NYSE	RHI	Wed, Jan 25, 2017	49.87	50.23	49.36	49.81
6213	NYSE	RHI	Tue, Jan 24, 2017	48.93	49.41	48.69	49.37
6212	NYSE	RHI	Mon, Jan 23, 2017	48.76	49.18	48.18	48.64
6211	NYSE	RHI	Fri, Jan 20, 2017	48.62	49.25	48.54	48.90
6210	NYSE	RHI	Thu, Jan 19, 2017	49.54	49.54	48.36	48.59
6209	NYSE	RHI	Wed, Jan 18, 2017	49.15	49.53	48.66	49.35
6208	NYSE	RHI	Tue, Jan 17, 2017	49.55	49.99	48.96	49.12
6207	NYSE	RHI	Fri, Jan 13, 2017	49.47	50.05	49.45	49.91
6206	NYSE	RHI	Thu, Jan 12, 2017	49.07	49.45	48.69	49.37
6205	NYSE	RHI	Wed, Jan 11, 2017	49.00	49.32	48.63	49.23
6204	NYSE	RHI	Tue, Jan 10, 2017	48.94	49.36	48.56	49.02
6203	NYSE	RHI	Mon, Jan 9, 2017	48.22	48.66	47.81	48.35
6202	NYSE	RHI	Fri, Jan 6, 2017	48.53	48.80	48.15	48.30
6201	NYSE	RHI	Thu, Jan 5, 2017	50.50	50.69	48.45	48.60
6200	NYSE	RHI	Wed, Jan 4, 2017	50.00	50.98	49.76	50.91
6199	NYSE	RHI	Tue, Jan 3, 2017	49.48	49.95	48.70	49.76
6198	NYSE	RHI	Fri, Dec 30, 2016	49.11	49.11	48.54	48.78
6197	NYSE	RHI	Thu, Dec 29, 2016	48.98	49.24	48.66	48.85
6196	NYSE	RHI	Wed, Dec 28, 2016	49.28	49.59	48.78	48.83
6195	NYSE	RHI	Tue, Dec 27, 2016	49.02	49.27	48.79	49.10
6194	NYSE	RHI	Fri, Dec 23, 2016	48.84	49.06	48.79	48.95
6193	NYSE	RHI	Thu, Dec 22, 2016	49.02	49.13	48.40	48.89
6192	NYSE	RHI	Wed, Dec 21, 2016	49.24	49.24	48.79	48.90
6191	NYSE	RHI	Tue, Dec 20, 2016	49.43	49.63	49.02	49.24
6190	NYSE	RHI	Mon, Dec 19, 2016	48.38	49.07	48.15	48.98
6189	NYSE	RHI	Fri, Dec 16, 2016	48.79	49.09	48.38	48.51
6188	NYSE	RHI	Thu, Dec 15, 2016	48.23	49.39	48.02	48.68
6187	NYSE	RHI	Wed, Dec 14, 2016	48.26	49.25	48.03	48.16
6186	NYSE	RHI	Tue, Dec 13, 2016	48.79	48.80	47.79	48.54
6185	NYSE	RHI	Mon, Dec 12, 2016	48.53	48.79	48.34	48.55
6184	NYSE	RHI	Fri, Dec 9, 2016	48.80	48.83	48.07	48.47
6183	NYSE	RHI	Thu, Dec 8, 2016	48.20	48.93	47.96	48.86
6182	NYSE	RHI	Wed, Dec 7, 2016	47.21	48.07	46.91	47.99
6181	NYSE	RHI	Tue, Dec 6, 2016	46.54	47.42	45.95	47.42
6180	NYSE	RHI	Mon, Dec 5, 2016	45.88	46.41	45.59	46.41
6179	NYSE	RHI	Fri, Dec 2, 2016	45.65	46.28	45.40	45.56
6178	NYSE	RHI	Thu, Dec 1, 2016	45.13	45.59	44.68	45.54
6177	NYSE	RHI	Wed, Nov 30, 2016	44.95	45.05	44.42	44.87
6176	NYSE	RHI	Tue, Nov 29, 2016	44.63	45.05	44.38	44.67
6175	NYSE	RHI	Mon, Nov 28, 2016	45.05	45.12	44.23	44.47
6174	NYSE	RHI	Fri, Nov 25, 2016	45.03	45.30	44.81	45.26
6173	NYSE	RHI	Wed, Nov 23, 2016	44.94	44.94	44.34	44.80
6172	NYSE	RHI	Tue, Nov 22, 2016	44.60	44.85	44.10	44.66
6171	NYSE	RHI	Mon, Nov 21, 2016	44.76	45.03	44.06	44.32
6170	NYSE	RHI	Fri, Nov 18, 2016	44.71	45.12	44.48	44.76
6169	NYSE	RHI	Thu, Nov 17, 2016	43.43	45.26	43.43	44.95
6168	NYSE	RHI	Wed, Nov 16, 2016	43.35	43.66	43.20	43.47
6167	NYSE	RHI	Tue, Nov 15, 2016	43.66	43.86	43.04	43.64
6166	NYSE	RHI	Mon, Nov 14, 2016	43.61	44.27	43.52	43.79
6165	NYSE	RHI	Fri, Nov 11, 2016	41.62	43.39	41.62	43.35
6164	NYSE	RHI	Thu, Nov 10, 2016	40.96	42.15	40.96	41.89
6163	NYSE	RHI	Wed, Nov 9, 2016	38.77	40.56	38.42	40.34
6162	NYSE	RHI	Tue, Nov 8, 2016	38.61	39.21	38.32	39.04
6161	NYSE	RHI	Mon, Nov 7, 2016	38.23	38.70	37.95	38.64
6160	NYSE	RHI	Fri, Nov 4, 2016	37.55	37.97	37.37	37.43
6159	NYSE	RHI	Thu, Nov 3, 2016	37.47	37.54	37.10	37.53
6158	NYSE	RHI	Wed, Nov 2, 2016	37.04	37.50	37.01	37.36
6157	NYSE	RHI	Tue, Nov 1, 2016	37.64	37.71	36.74	37.09
6156	NYSE	RHI	Mon, Oct 31, 2016	36.95	37.45	36.90	37.42
6155	NYSE	RHI	Fri, Oct 28, 2016	36.70	37.13	36.58	36.70
6154	NYSE	RHI	Thu, Oct 27, 2016	36.75	37.18	34.42	36.77
6153	NYSE	RHI	Wed, Oct 26, 2016	38.50	39.55	38.35	39.48
6152	NYSE	RHI	Tue, Oct 25, 2016	38.51	38.83	38.12	38.66
6151	NYSE	RHI	Mon, Oct 24, 2016	39.10	39.39	38.56	38.66
6150	NYSE	RHI	Fri, Oct 21, 2016	38.00	38.97	37.92	38.88
6149	NYSE	RHI	Thu, Oct 20, 2016	37.92	38.71	37.92	38.19
6148	NYSE	RHI	Wed, Oct 19, 2016	38.03	38.36	37.93	38.25
6147	NYSE	RHI	Tue, Oct 18, 2016	38.40	38.42	38.00	38.06
6146	NYSE	RHI	Mon, Oct 17, 2016	38.13	38.27	37.86	38.00
6145	NYSE	RHI	Fri, Oct 14, 2016	38.25	38.68	38.04	38.24
6144	NYSE	RHI	Thu, Oct 13, 2016	37.85	38.03	37.47	37.72
6143	NYSE	RHI	Wed, Oct 12, 2016	38.04	38.46	37.91	38.25
6142	NYSE	RHI	Tue, Oct 11, 2016	38.61	38.95	37.81	37.92
6141	NYSE	RHI	Mon, Oct 10, 2016	37.99	38.88	37.96	38.78
6140	NYSE	RHI	Fri, Oct 7, 2016	37.68	37.92	37.44	37.66
6139	NYSE	RHI	Thu, Oct 6, 2016	37.79	37.90	37.67	37.72
6138	NYSE	RHI	Wed, Oct 5, 2016	38.10	38.23	37.85	37.86
6137	NYSE	RHI	Tue, Oct 4, 2016	37.80	38.55	37.66	37.93
6136	NYSE	RHI	Mon, Oct 3, 2016	36.61	37.98	36.61	37.63
6135	NYSE	RHI	Fri, Sep 30, 2016	36.98	38.05	36.92	37.86
6134	NYSE	RHI	Thu, Sep 29, 2016	37.93	38.16	36.83	37.02
6133	NYSE	RHI	Wed, Sep 28, 2016	38.19	38.68	38.19	38.64
6132	NYSE	RHI	Tue, Sep 27, 2016	37.45	38.13	37.45	38.12
6131	NYSE	RHI	Mon, Sep 26, 2016	37.52	37.72	37.29	37.57
6130	NYSE	RHI	Fri, Sep 23, 2016	37.82	38.06	37.62	37.69
6129	NYSE	RHI	Thu, Sep 22, 2016	37.82	37.99	37.63	37.95
6128	NYSE	RHI	Wed, Sep 21, 2016	37.16	37.58	36.98	37.53
6127	NYSE	RHI	Tue, Sep 20, 2016	37.03	37.21	36.82	36.94
6126	NYSE	RHI	Mon, Sep 19, 2016	37.39	37.39	36.77	36.85
6125	NYSE	RHI	Fri, Sep 16, 2016	37.05	37.21	36.80	37.16
6124	NYSE	RHI	Thu, Sep 15, 2016	36.91	37.52	36.78	37.26
6123	NYSE	RHI	Wed, Sep 14, 2016	37.43	37.58	36.87	37.00
6122	NYSE	RHI	Tue, Sep 13, 2016	37.55	37.83	37.31	37.46
6121	NYSE	RHI	Mon, Sep 12, 2016	37.04	38.01	36.96	37.95
6120	NYSE	RHI	Fri, Sep 9, 2016	37.84	38.01	37.30	37.30
6119	NYSE	RHI	Thu, Sep 8, 2016	38.23	38.43	38.07	38.07
6118	NYSE	RHI	Wed, Sep 7, 2016	38.31	38.71	38.12	38.41
6117	NYSE	RHI	Tue, Sep 6, 2016	38.50	38.50	38.01	38.31
6116	NYSE	RHI	Fri, Sep 2, 2016	38.42	38.68	38.29	38.50
6115	NYSE	RHI	Thu, Sep 1, 2016	38.33	38.50	37.74	38.22
6114	NYSE	RHI	Wed, Aug 31, 2016	38.64	38.69	37.97	38.33
6113	NYSE	RHI	Tue, Aug 30, 2016	38.37	38.64	38.34	38.64
6112	NYSE	RHI	Mon, Aug 29, 2016	38.50	38.71	38.29	38.35
6111	NYSE	RHI	Fri, Aug 26, 2016	38.45	38.94	38.15	38.34
6110	NYSE	RHI	Thu, Aug 25, 2016	38.30	38.71	38.30	38.40
6109	NYSE	RHI	Wed, Aug 24, 2016	38.41	38.77	38.22	38.34
6108	NYSE	RHI	Tue, Aug 23, 2016	38.57	38.95	38.20	38.29
6107	NYSE	RHI	Mon, Aug 22, 2016	38.75	38.93	38.29	38.29
6106	NYSE	RHI	Fri, Aug 19, 2016	38.14	38.79	38.13	38.74
6105	NYSE	RHI	Thu, Aug 18, 2016	37.75	38.30	37.73	38.26
6104	NYSE	RHI	Wed, Aug 17, 2016	37.54	37.66	37.36	37.62
6103	NYSE	RHI	Tue, Aug 16, 2016	37.26	37.76	37.18	37.49
6102	NYSE	RHI	Mon, Aug 15, 2016	37.38	37.72	37.37	37.41
6101	NYSE	RHI	Fri, Aug 12, 2016	37.39	37.39	36.93	37.21
6100	NYSE	RHI	Thu, Aug 11, 2016	37.08	37.65	37.08	37.50
6099	NYSE	RHI	Wed, Aug 10, 2016	37.42	37.56	36.81	36.97
6098	NYSE	RHI	Tue, Aug 9, 2016	37.29	37.89	37.20	37.42
6097	NYSE	RHI	Mon, Aug 8, 2016	37.50	37.94	37.25	37.29
6096	NYSE	RHI	Fri, Aug 5, 2016	37.04	37.61	36.96	37.33
6095	NYSE	RHI	Thu, Aug 4, 2016	36.74	36.83	36.50	36.79
6094	NYSE	RHI	Wed, Aug 3, 2016	36.37	36.94	36.34	36.81
6093	NYSE	RHI	Tue, Aug 2, 2016	37.10	37.10	36.10	36.49
6092	NYSE	RHI	Mon, Aug 1, 2016	36.53	36.67	36.02	36.52
6091	NYSE	RHI	Fri, Jul 29, 2016	37.08	37.08	36.52	36.54
6090	NYSE	RHI	Thu, Jul 28, 2016	36.88	37.50	36.71	37.18
6089	NYSE	RHI	Wed, Jul 27, 2016	35.94	37.14	35.67	36.86
6088	NYSE	RHI	Tue, Jul 26, 2016	41.17	41.50	41.05	41.45
6087	NYSE	RHI	Mon, Jul 25, 2016	40.90	41.44	40.74	40.95
6086	NYSE	RHI	Fri, Jul 22, 2016	40.98	41.20	40.63	40.98
6085	NYSE	RHI	Thu, Jul 21, 2016	40.36	40.96	40.10	40.86
6084	NYSE	RHI	Wed, Jul 20, 2016	39.69	40.54	39.54	40.29
6083	NYSE	RHI	Tue, Jul 19, 2016	39.76	39.81	39.37	39.55
6082	NYSE	RHI	Mon, Jul 18, 2016	39.46	39.82	39.32	39.76
6081	NYSE	RHI	Fri, Jul 15, 2016	39.67	39.90	39.34	39.36
6080	NYSE	RHI	Thu, Jul 14, 2016	39.37	39.78	39.27	39.47
6079	NYSE	RHI	Wed, Jul 13, 2016	39.09	39.36	38.37	38.94
6078	NYSE	RHI	Tue, Jul 12, 2016	39.69	40.00	39.63	39.94
6077	NYSE	RHI	Mon, Jul 11, 2016	38.87	39.30	38.85	39.17
6076	NYSE	RHI	Fri, Jul 8, 2016	38.22	39.21	38.19	38.66
6075	NYSE	RHI	Thu, Jul 7, 2016	37.50	38.17	37.47	37.78
6074	NYSE	RHI	Wed, Jul 6, 2016	36.90	37.49	36.71	37.34
6073	NYSE	RHI	Tue, Jul 5, 2016	37.65	37.76	36.70	36.93
6072	NYSE	RHI	Fri, Jul 1, 2016	37.90	38.40	37.66	38.08
6071	NYSE	RHI	Thu, Jun 30, 2016	36.73	38.17	36.60	38.16
6070	NYSE	RHI	Wed, Jun 29, 2016	35.92	36.69	35.60	36.62
6069	NYSE	RHI	Tue, Jun 28, 2016	35.12	35.72	34.93	35.42
6068	NYSE	RHI	Mon, Jun 27, 2016	35.72	36.21	34.34	34.57
6067	NYSE	RHI	Fri, Jun 24, 2016	37.76	38.43	36.59	36.92
6066	NYSE	RHI	Thu, Jun 23, 2016	39.92	39.92	39.24	39.69
6065	NYSE	RHI	Wed, Jun 22, 2016	39.14	39.48	39.00	39.05
6064	NYSE	RHI	Tue, Jun 21, 2016	39.58	39.63	39.06	39.20
6063	NYSE	RHI	Mon, Jun 20, 2016	39.30	39.82	39.25	39.44
6062	NYSE	RHI	Fri, Jun 17, 2016	38.46	38.90	38.31	38.58
6061	NYSE	RHI	Thu, Jun 16, 2016	37.97	38.49	37.69	38.37
6060	NYSE	RHI	Wed, Jun 15, 2016	38.87	39.13	38.43	38.52
6059	NYSE	RHI	Tue, Jun 14, 2016	39.01	39.03	38.47	38.71
6058	NYSE	RHI	Mon, Jun 13, 2016	39.77	39.97	39.19	39.20
6057	NYSE	RHI	Fri, Jun 10, 2016	40.53	40.61	39.91	39.98
6056	NYSE	RHI	Thu, Jun 9, 2016	41.12	41.18	40.87	40.99
6055	NYSE	RHI	Wed, Jun 8, 2016	41.30	41.51	41.04	41.22
6054	NYSE	RHI	Tue, Jun 7, 2016	40.88	41.30	40.75	41.29
6053	NYSE	RHI	Mon, Jun 6, 2016	40.62	41.06	40.33	40.89
6052	NYSE	RHI	Fri, Jun 3, 2016	41.70	41.70	40.36	40.45
6051	NYSE	RHI	Thu, Jun 2, 2016	41.59	41.91	41.31	41.91
6050	NYSE	RHI	Wed, Jun 1, 2016	41.36	41.79	41.15	41.69
6049	NYSE	RHI	Tue, May 31, 2016	41.00	41.64	40.88	41.59
6048	NYSE	RHI	Fri, May 27, 2016	40.64	41.16	40.64	40.94
6047	NYSE	RHI	Thu, May 26, 2016	40.65	40.78	40.39	40.57
6046	NYSE	RHI	Wed, May 25, 2016	40.75	40.82	40.38	40.71
6045	NYSE	RHI	Tue, May 24, 2016	39.72	41.06	39.64	40.80
6044	NYSE	RHI	Mon, May 23, 2016	39.56	39.81	38.99	39.02
6043	NYSE	RHI	Fri, May 20, 2016	39.39	40.12	39.39	39.47
6042	NYSE	RHI	Thu, May 19, 2016	39.09	39.39	38.73	39.22
6041	NYSE	RHI	Wed, May 18, 2016	39.37	39.82	39.03	39.40
6040	NYSE	RHI	Tue, May 17, 2016	39.42	40.05	39.26	39.38
6039	NYSE	RHI	Mon, May 16, 2016	38.90	39.65	38.87	39.56
6038	NYSE	RHI	Fri, May 13, 2016	38.60	39.13	38.44	38.89
6037	NYSE	RHI	Thu, May 12, 2016	39.29	39.34	38.30	38.60
6036	NYSE	RHI	Wed, May 11, 2016	39.38	39.43	38.94	39.04
6035	NYSE	RHI	Tue, May 10, 2016	39.12	39.36	38.93	39.36
6034	NYSE	RHI	Mon, May 9, 2016	38.82	39.17	38.76	38.99
6033	NYSE	RHI	Fri, May 6, 2016	38.35	38.89	38.31	38.75
6032	NYSE	RHI	Thu, May 5, 2016	38.79	39.00	38.57	38.67
6031	NYSE	RHI	Wed, May 4, 2016	38.80	39.28	38.59	38.71
6030	NYSE	RHI	Tue, May 3, 2016	38.10	39.41	38.00	39.00
6029	NYSE	RHI	Mon, May 2, 2016	38.55	38.72	38.10	38.34
6028	NYSE	RHI	Fri, Apr 29, 2016	38.78	38.78	37.96	38.31
6027	NYSE	RHI	Thu, Apr 28, 2016	39.03	39.71	38.71	38.84
6026	NYSE	RHI	Wed, Apr 27, 2016	40.21	40.50	38.33	39.13
6025	NYSE	RHI	Tue, Apr 26, 2016	43.80	44.63	43.65	44.60
6024	NYSE	RHI	Mon, Apr 25, 2016	43.87	44.15	43.48	43.71
6023	NYSE	RHI	Fri, Apr 22, 2016	43.40	44.17	43.33	43.98
6022	NYSE	RHI	Thu, Apr 21, 2016	45.08	45.26	43.12	43.29
6021	NYSE	RHI	Wed, Apr 20, 2016	45.52	46.09	45.15	45.87
6020	NYSE	RHI	Tue, Apr 19, 2016	45.64	45.71	44.95	45.12
6019	NYSE	RHI	Mon, Apr 18, 2016	45.29	45.62	45.04	45.53
6018	NYSE	RHI	Fri, Apr 15, 2016	45.83	45.83	45.07	45.34
6017	NYSE	RHI	Thu, Apr 14, 2016	45.50	45.82	45.20	45.74
6016	NYSE	RHI	Wed, Apr 13, 2016	44.64	45.23	44.47	45.23
6015	NYSE	RHI	Tue, Apr 12, 2016	44.30	44.40	43.88	44.27
6014	NYSE	RHI	Mon, Apr 11, 2016	44.60	44.98	44.18	44.19
6013	NYSE	RHI	Fri, Apr 8, 2016	44.46	44.87	44.13	44.48
6012	NYSE	RHI	Thu, Apr 7, 2016	45.15	45.27	44.01	44.13
6011	NYSE	RHI	Wed, Apr 6, 2016	45.03	45.50	44.64	45.41
6010	NYSE	RHI	Tue, Apr 5, 2016	46.00	46.00	46.00	45.12
6009	NYSE	RHI	Mon, Apr 4, 2016	47.20	47.26	45.97	46.00
6008	NYSE	RHI	Fri, Apr 1, 2016	46.29	47.23	46.15	47.20
6007	NYSE	RHI	Thu, Mar 31, 2016	45.80	46.75	45.80	46.58
6006	NYSE	RHI	Wed, Mar 30, 2016	45.57	46.19	45.51	45.85
6005	NYSE	RHI	Tue, Mar 29, 2016	44.27	45.44	44.11	45.41
6004	NYSE	RHI	Mon, Mar 28, 2016	44.29	44.69	43.78	44.39
6003	NYSE	RHI	Thu, Mar 24, 2016	43.49	44.23	43.00	44.23
6002	NYSE	RHI	Wed, Mar 23, 2016	44.01	44.04	43.33	43.63
6001	NYSE	RHI	Tue, Mar 22, 2016	43.23	44.03	42.98	43.95
6000	NYSE	RHI	Mon, Mar 21, 2016	43.25	43.98	43.13	43.68
5999	NYSE	RHI	Fri, Mar 18, 2016	43.35	44.03	43.17	43.32
5998	NYSE	RHI	Thu, Mar 17, 2016	42.64	43.28	42.36	43.18
5997	NYSE	RHI	Wed, Mar 16, 2016	41.92	42.77	41.91	42.68
5996	NYSE	RHI	Tue, Mar 15, 2016	42.27	42.27	42.27	42.17
5995	NYSE	RHI	Mon, Mar 14, 2016	42.39	42.55	42.00	42.27
5994	NYSE	RHI	Fri, Mar 11, 2016	41.86	42.78	41.51	42.62
5993	NYSE	RHI	Thu, Mar 10, 2016	41.52	41.52	41.52	41.44
5992	NYSE	RHI	Wed, Mar 9, 2016	41.06	41.06	41.06	41.52
5991	NYSE	RHI	Tue, Mar 8, 2016	41.57	41.69	40.88	41.06
5990	NYSE	RHI	Mon, Mar 7, 2016	41.63	41.98	41.47	41.75
5989	NYSE	RHI	Fri, Mar 4, 2016	41.70	41.70	41.70	41.89
5988	NYSE	RHI	Thu, Mar 3, 2016	40.62	40.62	40.62	41.70
5987	NYSE	RHI	Wed, Mar 2, 2016	40.78	40.98	40.37	40.62
5986	NYSE	RHI	Tue, Mar 1, 2016	39.39	39.39	39.39	41.00
5985	NYSE	RHI	Mon, Feb 29, 2016	39.51	39.79	39.11	39.39
5984	NYSE	RHI	Fri, Feb 26, 2016	39.62	39.75	39.36	39.58
5983	NYSE	RHI	Thu, Feb 25, 2016	39.38	39.55	39.03	39.39
5982	NYSE	RHI	Wed, Feb 24, 2016	38.62	39.30	38.37	39.28
5981	NYSE	RHI	Tue, Feb 23, 2016	38.93	39.31	38.59	38.96
5980	NYSE	RHI	Mon, Feb 22, 2016	38.76	39.33	38.76	39.18
5979	NYSE	RHI	Fri, Feb 19, 2016	38.35	38.61	38.03	38.37
5978	NYSE	RHI	Thu, Feb 18, 2016	38.13	38.91	38.03	38.38
5977	NYSE	RHI	Wed, Feb 17, 2016	38.16	38.34	37.81	37.96
5976	NYSE	RHI	Tue, Feb 16, 2016	37.86	38.07	37.39	38.07
5975	NYSE	RHI	Fri, Feb 12, 2016	37.13	37.38	36.70	37.34
5974	NYSE	RHI	Thu, Feb 11, 2016	36.86	37.23	36.17	36.65
5973	NYSE	RHI	Wed, Feb 10, 2016	38.23	38.61	37.69	37.70
5972	NYSE	RHI	Tue, Feb 9, 2016	38.61	39.51	38.15	38.22
5971	NYSE	RHI	Mon, Feb 8, 2016	39.14	39.33	38.22	38.98
5970	NYSE	RHI	Fri, Feb 5, 2016	39.26	40.00	39.07	39.68
5969	NYSE	RHI	Thu, Feb 4, 2016	39.18	40.35	38.93	39.26
5968	NYSE	RHI	Wed, Feb 3, 2016	42.01	42.02	38.55	39.24
5967	NYSE	RHI	Tue, Feb 2, 2016	42.69	43.06	41.76	42.01
5966	NYSE	RHI	Mon, Feb 1, 2016	43.43	43.75	43.11	43.38
5965	NYSE	RHI	Fri, Jan 29, 2016	43.35	44.41	43.05	43.77
5964	NYSE	RHI	Thu, Jan 28, 2016	43.63	43.63	42.75	43.21
5963	NYSE	RHI	Wed, Jan 27, 2016	43.75	44.06	42.89	43.28
5962	NYSE	RHI	Tue, Jan 26, 2016	42.92	43.80	42.86	43.77
5961	NYSE	RHI	Mon, Jan 25, 2016	43.38	43.38	42.65	42.85
5960	NYSE	RHI	Fri, Jan 22, 2016	42.57	43.51	42.30	43.46
5959	NYSE	RHI	Thu, Jan 21, 2016	42.35	42.46	41.61	41.79
5958	NYSE	RHI	Wed, Jan 20, 2016	41.72	42.72	40.80	42.20
5957	NYSE	RHI	Tue, Jan 19, 2016	42.98	43.14	42.19	42.65
5956	NYSE	RHI	Fri, Jan 15, 2016	41.99	42.51	41.55	42.46
5955	NYSE	RHI	Thu, Jan 14, 2016	42.66	43.35	41.91	43.02
5954	NYSE	RHI	Wed, Jan 13, 2016	44.08	44.35	42.34	42.42
5953	NYSE	RHI	Tue, Jan 12, 2016	44.15	44.33	43.31	44.02
5952	NYSE	RHI	Mon, Jan 11, 2016	44.03	44.06	42.96	43.80
5951	NYSE	RHI	Fri, Jan 8, 2016	45.15	45.29	43.70	43.79
5950	NYSE	RHI	Thu, Jan 7, 2016	44.35	45.28	43.77	44.90
5949	NYSE	RHI	Wed, Jan 6, 2016	45.70	45.95	44.82	45.06
5948	NYSE	RHI	Tue, Jan 5, 2016	46.14	46.40	45.93	46.29
5947	NYSE	RHI	Mon, Jan 4, 2016	46.40	46.41	45.68	46.14
5946	NYSE	RHI	Thu, Dec 31, 2015	47.41	47.84	47.12	47.14
5945	NYSE	RHI	Wed, Dec 30, 2015	47.91	48.07	47.52	47.52
5944	NYSE	RHI	Tue, Dec 29, 2015	47.65	48.11	47.50	47.88
5943	NYSE	RHI	Mon, Dec 28, 2015	47.03	47.47	46.86	47.38
5942	NYSE	RHI	Thu, Dec 24, 2015	46.82	47.52	46.65	47.15
5941	NYSE	RHI	Wed, Dec 23, 2015	46.41	46.93	46.16	46.89
5940	NYSE	RHI	Tue, Dec 22, 2015	45.58	46.12	45.36	46.06
5939	NYSE	RHI	Mon, Dec 21, 2015	45.00	45.67	44.96	45.51
5938	NYSE	RHI	Fri, Dec 18, 2015	45.47	45.62	44.95	44.95
5937	NYSE	RHI	Thu, Dec 17, 2015	46.79	46.81	45.65	45.81
5936	NYSE	RHI	Wed, Dec 16, 2015	46.87	47.20	46.14	46.71
5935	NYSE	RHI	Tue, Dec 15, 2015	46.36	46.77	46.11	46.53
5934	NYSE	RHI	Mon, Dec 14, 2015	46.55	46.90	45.67	45.99
5933	NYSE	RHI	Fri, Dec 11, 2015	47.04	47.23	46.50	46.55
5932	NYSE	RHI	Thu, Dec 10, 2015	47.68	48.35	47.49	47.53
5931	NYSE	RHI	Wed, Dec 9, 2015	48.39	48.89	47.31	47.76
5930	NYSE	RHI	Tue, Dec 8, 2015	49.64	50.19	49.52	49.76
5929	NYSE	RHI	Mon, Dec 7, 2015	50.19	50.32	49.80	50.11
5928	NYSE	RHI	Fri, Dec 4, 2015	50.00	50.73	49.66	50.31
5927	NYSE	RHI	Thu, Dec 3, 2015	51.43	51.53	49.60	49.72
5926	NYSE	RHI	Wed, Dec 2, 2015	52.03	52.22	51.27	51.33
5925	NYSE	RHI	Tue, Dec 1, 2015	51.49	52.16	51.18	52.03
5924	NYSE	RHI	Mon, Nov 30, 2015	51.29	51.47	51.01	51.18
5923	NYSE	RHI	Fri, Nov 27, 2015	51.04	51.19	50.75	51.12
5922	NYSE	RHI	Wed, Nov 25, 2015	51.04	51.28	50.91	51.05
5921	NYSE	RHI	Tue, Nov 24, 2015	50.50	51.02	50.17	50.88
5920	NYSE	RHI	Mon, Nov 23, 2015	50.80	51.35	50.71	50.90
5919	NYSE	RHI	Fri, Nov 20, 2015	50.96	51.26	50.86	51.10
5918	NYSE	RHI	Thu, Nov 19, 2015	51.06	51.26	50.48	50.72
5917	NYSE	RHI	Wed, Nov 18, 2015	50.62	51.05	50.33	51.01
5916	NYSE	RHI	Tue, Nov 17, 2015	51.13	51.45	50.02	50.54
5915	NYSE	RHI	Mon, Nov 16, 2015	50.55	51.05	50.36	51.04
5914	NYSE	RHI	Fri, Nov 13, 2015	51.22	51.38	50.59	50.82
5913	NYSE	RHI	Thu, Nov 12, 2015	52.07	52.58	51.31	51.34
5912	NYSE	RHI	Wed, Nov 11, 2015	52.40	52.80	52.07	52.37
5911	NYSE	RHI	Tue, Nov 10, 2015	52.35	52.80	51.71	52.20
5910	NYSE	RHI	Mon, Nov 9, 2015	52.65	52.74	51.83	52.60
5909	NYSE	RHI	Fri, Nov 6, 2015	51.81	53.16	51.65	52.80
5908	NYSE	RHI	Thu, Nov 5, 2015	52.73	52.73	51.97	52.21
5907	NYSE	RHI	Wed, Nov 4, 2015	53.42	53.58	52.49	52.74
5906	NYSE	RHI	Tue, Nov 3, 2015	53.65	53.90	52.99	53.32
5905	NYSE	RHI	Mon, Nov 2, 2015	52.71	54.01	52.51	53.82
5904	NYSE	RHI	Fri, Oct 30, 2015	52.53	53.08	52.19	52.66
5903	NYSE	RHI	Thu, Oct 29, 2015	51.75	52.24	51.66	52.15
5902	NYSE	RHI	Wed, Oct 28, 2015	51.10	51.74	50.71	51.71
5901	NYSE	RHI	Tue, Oct 27, 2015	50.89	51.05	50.51	50.90
5900	NYSE	RHI	Mon, Oct 26, 2015	50.93	51.41	50.76	51.20
5899	NYSE	RHI	Fri, Oct 23, 2015	50.28	51.19	50.16	50.96
5898	NYSE	RHI	Thu, Oct 22, 2015	51.99	51.99	49.15	50.00
5897	NYSE	RHI	Wed, Oct 21, 2015	53.20	53.42	52.31	52.39
5896	NYSE	RHI	Tue, Oct 20, 2015	52.77	53.52	52.75	53.33
5895	NYSE	RHI	Mon, Oct 19, 2015	53.00	53.40	52.60	52.92
5894	NYSE	RHI	Fri, Oct 16, 2015	53.31	53.48	52.65	53.19
5893	NYSE	RHI	Thu, Oct 15, 2015	52.71	53.06	52.36	52.99
5892	NYSE	RHI	Wed, Oct 14, 2015	52.74	53.02	52.24	52.34
5891	NYSE	RHI	Tue, Oct 13, 2015	53.00	53.27	52.50	52.63
5890	NYSE	RHI	Mon, Oct 12, 2015	52.78	53.36	52.75	53.27
5889	NYSE	RHI	Fri, Oct 9, 2015	52.75	53.06	52.55	52.84
5888	NYSE	RHI	Thu, Oct 8, 2015	51.52	52.75	51.31	52.66
5887	NYSE	RHI	Wed, Oct 7, 2015	51.17	51.79	51.10	51.70
5886	NYSE	RHI	Tue, Oct 6, 2015	51.42	51.81	50.74	50.92
5885	NYSE	RHI	Mon, Oct 5, 2015	50.73	51.67	50.72	51.55
5884	NYSE	RHI	Fri, Oct 2, 2015	50.30	50.34	49.29	50.34
5883	NYSE	RHI	Thu, Oct 1, 2015	51.05	51.44	50.32	51.01
5882	NYSE	RHI	Wed, Sep 30, 2015	50.45	51.25	50.38	51.16
5881	NYSE	RHI	Tue, Sep 29, 2015	49.94	50.02	49.18	49.77
5880	NYSE	RHI	Mon, Sep 28, 2015	50.50	50.66	49.74	49.80
5879	NYSE	RHI	Fri, Sep 25, 2015	50.64	51.05	50.21	50.61
5878	NYSE	RHI	Thu, Sep 24, 2015	50.62	50.82	50.07	50.33
5877	NYSE	RHI	Wed, Sep 23, 2015	50.73	51.25	50.47	51.15
5876	NYSE	RHI	Tue, Sep 22, 2015	50.59	50.88	50.31	50.80
5875	NYSE	RHI	Mon, Sep 21, 2015	51.28	52.02	50.96	51.27
5874	NYSE	RHI	Fri, Sep 18, 2015	51.53	51.92	50.73	50.90
5873	NYSE	RHI	Thu, Sep 17, 2015	52.52	52.96	51.98	52.11
5872	NYSE	RHI	Wed, Sep 16, 2015	52.20	52.71	52.06	52.47
5871	NYSE	RHI	Tue, Sep 15, 2015	51.47	52.37	51.32	52.24
5870	NYSE	RHI	Mon, Sep 14, 2015	51.53	51.67	51.08	51.24
5869	NYSE	RHI	Fri, Sep 11, 2015	51.12	51.72	50.96	51.53
5868	NYSE	RHI	Thu, Sep 10, 2015	50.91	51.62	50.88	51.27
5867	NYSE	RHI	Wed, Sep 9, 2015	51.88	52.04	51.10	51.20
5866	NYSE	RHI	Tue, Sep 8, 2015	51.59	51.65	51.12	51.36
5865	NYSE	RHI	Fri, Sep 4, 2015	50.92	51.16	50.48	50.61
5864	NYSE	RHI	Thu, Sep 3, 2015	51.43	52.02	51.32	51.64
5863	NYSE	RHI	Wed, Sep 2, 2015	50.63	51.37	50.20	51.37
5862	NYSE	RHI	Tue, Sep 1, 2015	50.04	50.78	49.67	49.91
5861	NYSE	RHI	Mon, Aug 31, 2015	50.93	51.55	50.75	51.03
5860	NYSE	RHI	Fri, Aug 28, 2015	52.02	52.02	50.69	51.44
5859	NYSE	RHI	Thu, Aug 27, 2015	52.35	52.75	51.59	52.48
5858	NYSE	RHI	Wed, Aug 26, 2015	51.57	51.97	50.10	51.78
5857	NYSE	RHI	Tue, Aug 25, 2015	52.50	52.50	50.41	50.42
5856	NYSE	RHI	Mon, Aug 24, 2015	50.89	52.67	50.04	51.21
5855	NYSE	RHI	Fri, Aug 21, 2015	55.01	55.35	53.81	54.01
5854	NYSE	RHI	Thu, Aug 20, 2015	56.70	57.05	55.81	55.84
5853	NYSE	RHI	Wed, Aug 19, 2015	57.21	57.48	56.69	57.29
5852	NYSE	RHI	Tue, Aug 18, 2015	57.93	58.00	57.51	57.54
5851	NYSE	RHI	Mon, Aug 17, 2015	57.06	57.94	56.79	57.91
5850	NYSE	RHI	Fri, Aug 14, 2015	56.42	57.30	56.30	57.22
5849	NYSE	RHI	Thu, Aug 13, 2015	56.54	56.96	56.13	56.56
5848	NYSE	RHI	Wed, Aug 12, 2015	56.43	56.61	55.61	56.48
5847	NYSE	RHI	Tue, Aug 11, 2015	56.30	56.96	56.10	56.94
5846	NYSE	RHI	Mon, Aug 10, 2015	56.37	56.91	56.25	56.76
5845	NYSE	RHI	Fri, Aug 7, 2015	55.44	55.82	55.09	55.82
5844	NYSE	RHI	Thu, Aug 6, 2015	56.20	56.20	55.47	55.72
5843	NYSE	RHI	Wed, Aug 5, 2015	55.91	56.71	55.80	56.04
5842	NYSE	RHI	Tue, Aug 4, 2015	55.32	56.10	55.02	55.32
5841	NYSE	RHI	Mon, Aug 3, 2015	55.07	55.49	54.72	55.49
5840	NYSE	RHI	Fri, Jul 31, 2015	54.73	55.29	54.28	55.03
5839	NYSE	RHI	Thu, Jul 30, 2015	52.98	54.36	52.76	53.87
5838	NYSE	RHI	Wed, Jul 29, 2015	52.19	53.40	52.18	53.33
5837	NYSE	RHI	Tue, Jul 28, 2015	51.91	52.79	51.68	52.23
5836	NYSE	RHI	Mon, Jul 27, 2015	52.40	53.01	52.20	52.57
5835	NYSE	RHI	Fri, Jul 24, 2015	55.00	55.00	52.30	52.55
5834	NYSE	RHI	Thu, Jul 23, 2015	56.49	56.72	55.96	56.11
5833	NYSE	RHI	Wed, Jul 22, 2015	55.83	56.55	55.81	56.42
5832	NYSE	RHI	Tue, Jul 21, 2015	56.84	56.86	55.75	56.00
5831	NYSE	RHI	Mon, Jul 20, 2015	57.00	57.31	56.89	56.96
5830	NYSE	RHI	Fri, Jul 17, 2015	57.55	57.82	56.35	57.05
5829	NYSE	RHI	Thu, Jul 16, 2015	56.76	57.92	56.54	57.89
5828	NYSE	RHI	Wed, Jul 15, 2015	56.86	56.98	56.23	56.40
5827	NYSE	RHI	Tue, Jul 14, 2015	56.74	57.00	56.57	56.88
5826	NYSE	RHI	Mon, Jul 13, 2015	56.71	56.86	56.26	56.69
5825	NYSE	RHI	Fri, Jul 10, 2015	56.27	56.44	55.93	56.17
5824	NYSE	RHI	Thu, Jul 9, 2015	55.83	56.00	55.18	55.47
5823	NYSE	RHI	Wed, Jul 8, 2015	55.08	55.62	54.74	54.90
5822	NYSE	RHI	Tue, Jul 7, 2015	54.84	55.79	54.54	55.73
5821	NYSE	RHI	Mon, Jul 6, 2015	55.13	55.49	54.47	54.83
5820	NYSE	RHI	Thu, Jul 2, 2015	55.83	55.99	55.20	55.48
5819	NYSE	RHI	Wed, Jul 1, 2015	55.98	56.01	55.48	55.82
5818	NYSE	RHI	Tue, Jun 30, 2015	55.94	56.07	55.33	55.50
5817	NYSE	RHI	Mon, Jun 29, 2015	56.23	56.32	55.41	55.45
5816	NYSE	RHI	Fri, Jun 26, 2015	56.24	56.76	55.86	56.64
5815	NYSE	RHI	Thu, Jun 25, 2015	56.50	56.56	55.98	56.02
5814	NYSE	RHI	Wed, Jun 24, 2015	56.84	56.95	56.30	56.32
5813	NYSE	RHI	Tue, Jun 23, 2015	57.55	57.62	56.76	56.84
5812	NYSE	RHI	Mon, Jun 22, 2015	57.29	57.70	57.16	57.45
5811	NYSE	RHI	Fri, Jun 19, 2015	57.37	57.45	57.01	57.04
5810	NYSE	RHI	Thu, Jun 18, 2015	56.51	57.66	56.50	57.38
5809	NYSE	RHI	Wed, Jun 17, 2015	56.59	56.82	56.28	56.50
5808	NYSE	RHI	Tue, Jun 16, 2015	55.96	56.69	55.83	56.56
5807	NYSE	RHI	Mon, Jun 15, 2015	56.00	56.17	55.56	55.94
5806	NYSE	RHI	Fri, Jun 12, 2015	56.82	56.93	56.39	56.44
5805	NYSE	RHI	Thu, Jun 11, 2015	56.73	57.32	56.73	56.99
5804	NYSE	RHI	Wed, Jun 10, 2015	56.42	57.13	56.29	56.66
5803	NYSE	RHI	Tue, Jun 9, 2015	56.14	56.45	55.75	56.24
5802	NYSE	RHI	Mon, Jun 8, 2015	56.22	56.47	56.11	56.14
5801	NYSE	RHI	Fri, Jun 5, 2015	55.88	56.41	55.76	56.36
5800	NYSE	RHI	Thu, Jun 4, 2015	56.62	56.82	55.89	56.03
5799	NYSE	RHI	Wed, Jun 3, 2015	56.90	57.22	56.63	56.97
5798	NYSE	RHI	Tue, Jun 2, 2015	56.40	56.97	56.20	56.89
5797	NYSE	RHI	Mon, Jun 1, 2015	56.70	56.87	56.23	56.65
5796	NYSE	RHI	Fri, May 29, 2015	56.69	56.73	56.27	56.37
5795	NYSE	RHI	Thu, May 28, 2015	56.68	56.97	56.51	56.93
5794	NYSE	RHI	Wed, May 27, 2015	56.44	56.79	56.15	56.65
5793	NYSE	RHI	Tue, May 26, 2015	56.54	56.68	56.17	56.29
5792	NYSE	RHI	Fri, May 22, 2015	56.97	57.09	56.58	56.64
5791	NYSE	RHI	Thu, May 21, 2015	57.30	57.54	57.00	57.11
5790	NYSE	RHI	Wed, May 20, 2015	57.95	58.04	57.29	57.47
5789	NYSE	RHI	Tue, May 19, 2015	57.75	58.20	57.51	58.16
5788	NYSE	RHI	Mon, May 18, 2015	57.10	57.75	57.00	57.67
5787	NYSE	RHI	Fri, May 15, 2015	56.95	57.35	56.94	57.18
5786	NYSE	RHI	Thu, May 14, 2015	56.70	57.01	56.19	56.97
5785	NYSE	RHI	Wed, May 13, 2015	56.24	56.66	55.76	56.44
5784	NYSE	RHI	Tue, May 12, 2015	56.11	56.40	55.66	56.04
5783	NYSE	RHI	Mon, May 11, 2015	56.20	57.00	56.20	56.61
5782	NYSE	RHI	Fri, May 8, 2015	56.23	56.82	56.10	56.11
5781	NYSE	RHI	Thu, May 7, 2015	54.63	55.70	54.58	55.42
5780	NYSE	RHI	Wed, May 6, 2015	55.45	55.63	54.77	54.91
5779	NYSE	RHI	Tue, May 5, 2015	56.23	56.58	55.26	55.35
5778	NYSE	RHI	Mon, May 4, 2015	56.47	56.92	56.43	56.52
5777	NYSE	RHI	Fri, May 1, 2015	55.75	56.52	55.59	56.46
5776	NYSE	RHI	Thu, Apr 30, 2015	55.42	55.75	55.03	55.45
5775	NYSE	RHI	Wed, Apr 29, 2015	55.90	56.18	55.06	55.53
5774	NYSE	RHI	Tue, Apr 28, 2015	56.17	56.51	55.56	55.98
5773	NYSE	RHI	Mon, Apr 27, 2015	57.17	57.57	56.16	56.23
5772	NYSE	RHI	Fri, Apr 24, 2015	59.80	60.02	56.31	57.10
5771	NYSE	RHI	Thu, Apr 23, 2015	59.30	60.01	59.08	59.39
5770	NYSE	RHI	Wed, Apr 22, 2015	59.31	59.72	58.88	59.59
5769	NYSE	RHI	Tue, Apr 21, 2015	59.56	59.56	58.92	59.29
5768	NYSE	RHI	Mon, Apr 20, 2015	59.07	59.56	59.04	59.43
5767	NYSE	RHI	Fri, Apr 17, 2015	58.27	58.76	57.53	58.72
5766	NYSE	RHI	Thu, Apr 16, 2015	59.07	59.20	58.37	58.67
5765	NYSE	RHI	Wed, Apr 15, 2015	59.16	59.68	58.97	59.21
5764	NYSE	RHI	Tue, Apr 14, 2015	59.45	59.79	58.75	59.04
5763	NYSE	RHI	Mon, Apr 13, 2015	59.27	60.28	59.23	59.63
5762	NYSE	RHI	Fri, Apr 10, 2015	59.09	59.76	58.80	59.50
5761	NYSE	RHI	Thu, Apr 9, 2015	59.29	59.76	58.70	58.90
5760	NYSE	RHI	Wed, Apr 8, 2015	59.51	59.70	59.17	59.43
5759	NYSE	RHI	Tue, Apr 7, 2015	59.47	59.71	59.09	59.36
5758	NYSE	RHI	Mon, Apr 6, 2015	59.17	59.92	59.04	59.54
5757	NYSE	RHI	Thu, Apr 2, 2015	59.26	60.06	59.26	59.76
5756	NYSE	RHI	Wed, Apr 1, 2015	60.32	60.54	59.11	59.33
5755	NYSE	RHI	Tue, Mar 31, 2015	60.41	60.63	60.09	60.52
5754	NYSE	RHI	Mon, Mar 30, 2015	60.62	60.98	60.54	60.82
5753	NYSE	RHI	Fri, Mar 27, 2015	60.04	60.53	59.94	60.30
5752	NYSE	RHI	Thu, Mar 26, 2015	59.92	60.32	59.53	60.15
5751	NYSE	RHI	Wed, Mar 25, 2015	62.05	62.08	60.08	60.10
5750	NYSE	RHI	Tue, Mar 24, 2015	61.12	62.44	61.06	61.88
5749	NYSE	RHI	Mon, Mar 23, 2015	62.78	63.06	61.44	61.47
5748	NYSE	RHI	Fri, Mar 20, 2015	62.71	63.27	62.39	62.95
5747	NYSE	RHI	Thu, Mar 19, 2015	62.30	62.76	62.14	62.45
5746	NYSE	RHI	Wed, Mar 18, 2015	61.26	62.70	61.01	62.45
5745	NYSE	RHI	Tue, Mar 17, 2015	61.08	61.50	60.95	61.34
5744	NYSE	RHI	Mon, Mar 16, 2015	60.50	61.40	60.50	61.24
5743	NYSE	RHI	Fri, Mar 13, 2015	60.36	61.26	59.82	60.21
5742	NYSE	RHI	Thu, Mar 12, 2015	60.30	61.38	60.25	61.31
5741	NYSE	RHI	Wed, Mar 11, 2015	60.11	60.43	59.68	60.08
5740	NYSE	RHI	Tue, Mar 10, 2015	59.90	60.32	59.69	59.81
5739	NYSE	RHI	Mon, Mar 9, 2015	59.73	60.74	59.67	60.68
5738	NYSE	RHI	Fri, Mar 6, 2015	60.86	61.05	59.25	59.58
5737	NYSE	RHI	Thu, Mar 5, 2015	61.71	61.87	61.18	61.32
5736	NYSE	RHI	Wed, Mar 4, 2015	62.66	62.66	60.32	61.46
5735	NYSE	RHI	Tue, Mar 3, 2015	62.47	62.76	61.64	62.70
5734	NYSE	RHI	Mon, Mar 2, 2015	61.99	62.92	61.97	62.79
5733	NYSE	RHI	Fri, Feb 27, 2015	61.88	62.17	61.51	61.96
5732	NYSE	RHI	Thu, Feb 26, 2015	62.65	62.84	61.94	61.98
5731	NYSE	RHI	Wed, Feb 25, 2015	63.08	63.08	62.27	62.75
5730	NYSE	RHI	Tue, Feb 24, 2015	62.22	63.21	62.00	63.00
5729	NYSE	RHI	Mon, Feb 23, 2015	61.31	62.29	60.98	62.29
5728	NYSE	RHI	Fri, Feb 20, 2015	61.17	61.40	60.46	61.31
5727	NYSE	RHI	Thu, Feb 19, 2015	61.47	61.51	60.92	61.26
5726	NYSE	RHI	Wed, Feb 18, 2015	61.13	61.62	60.79	61.51
5725	NYSE	RHI	Tue, Feb 17, 2015	61.42	61.73	60.96	61.14
5724	NYSE	RHI	Fri, Feb 13, 2015	61.27	61.54	60.97	61.42
5723	NYSE	RHI	Thu, Feb 12, 2015	61.38	61.45	60.86	61.38
5722	NYSE	RHI	Wed, Feb 11, 2015	61.26	61.69	60.34	60.49
5721	NYSE	RHI	Tue, Feb 10, 2015	61.01	61.44	59.93	61.39
5720	NYSE	RHI	Mon, Feb 9, 2015	60.43	60.82	60.10	60.20
5719	NYSE	RHI	Fri, Feb 6, 2015	61.56	61.71	60.46	60.81
5718	NYSE	RHI	Thu, Feb 5, 2015	61.50	61.99	61.19	61.35
5717	NYSE	RHI	Wed, Feb 4, 2015	60.38	61.49	60.18	61.15
5716	NYSE	RHI	Tue, Feb 3, 2015	59.12	60.63	59.12	60.60
5715	NYSE	RHI	Mon, Feb 2, 2015	58.33	59.51	57.55	59.48
5714	NYSE	RHI	Fri, Jan 30, 2015	57.43	59.50	57.14	58.06
5713	NYSE	RHI	Thu, Jan 29, 2015	57.32	59.33	56.98	59.21
5712	NYSE	RHI	Wed, Jan 28, 2015	58.82	59.49	57.41	57.48
5711	NYSE	RHI	Tue, Jan 27, 2015	58.42	59.20	58.17	58.65
5710	NYSE	RHI	Mon, Jan 26, 2015	59.30	59.30	58.67	59.20
5709	NYSE	RHI	Fri, Jan 23, 2015	58.98	59.59	58.75	59.42
5708	NYSE	RHI	Thu, Jan 22, 2015	57.97	59.00	57.27	58.84
5707	NYSE	RHI	Wed, Jan 21, 2015	57.58	57.92	57.32	57.61
5706	NYSE	RHI	Tue, Jan 20, 2015	57.56	58.05	56.87	57.73
5705	NYSE	RHI	Fri, Jan 16, 2015	56.70	57.22	56.44	57.16
5704	NYSE	RHI	Thu, Jan 15, 2015	57.00	57.41	56.56	56.73
5703	NYSE	RHI	Wed, Jan 14, 2015	56.66	56.93	56.21	56.65
5702	NYSE	RHI	Tue, Jan 13, 2015	58.01	58.73	56.89	57.43
5701	NYSE	RHI	Mon, Jan 12, 2015	58.65	58.65	57.50	57.64
5700	NYSE	RHI	Fri, Jan 9, 2015	58.76	58.82	58.01	58.56
5699	NYSE	RHI	Thu, Jan 8, 2015	57.76	58.82	57.68	58.66
5698	NYSE	RHI	Wed, Jan 7, 2015	56.70	57.42	56.68	57.12
5697	NYSE	RHI	Tue, Jan 6, 2015	56.88	57.15	55.60	56.33
5696	NYSE	RHI	Mon, Jan 5, 2015	57.45	57.61	56.31	56.67
5695	NYSE	RHI	Fri, Jan 2, 2015	58.95	58.99	57.23	57.88
5694	NYSE	RHI	Wed, Dec 31, 2014	58.84	58.94	58.27	58.38
5693	NYSE	RHI	Tue, Dec 30, 2014	58.59	58.98	58.32	58.72
5692	NYSE	RHI	Mon, Dec 29, 2014	58.48	58.89	58.38	58.71
5691	NYSE	RHI	Fri, Dec 26, 2014	59.06	59.20	58.62	58.66
5690	NYSE	RHI	Wed, Dec 24, 2014	58.96	59.12	58.62	58.91
5689	NYSE	RHI	Tue, Dec 23, 2014	58.97	59.31	58.85	58.86
5688	NYSE	RHI	Mon, Dec 22, 2014	58.81	59.11	58.54	58.87
5687	NYSE	RHI	Fri, Dec 19, 2014	59.42	59.45	58.41	58.65
5686	NYSE	RHI	Thu, Dec 18, 2014	58.61	58.99	58.26	58.99
5685	NYSE	RHI	Wed, Dec 17, 2014	56.71	57.67	56.00	57.62
5684	NYSE	RHI	Tue, Dec 16, 2014	57.05	57.60	56.68	56.71
5683	NYSE	RHI	Mon, Dec 15, 2014	57.20	57.61	56.52	57.20
5682	NYSE	RHI	Fri, Dec 12, 2014	56.42	57.02	56.34	56.77
5681	NYSE	RHI	Thu, Dec 11, 2014	56.70	57.64	56.42	57.05
5680	NYSE	RHI	Wed, Dec 10, 2014	56.49	56.64	55.93	56.10
5679	NYSE	RHI	Tue, Dec 9, 2014	55.38	56.63	55.27	56.54
5678	NYSE	RHI	Mon, Dec 8, 2014	56.38	56.67	55.79	56.07
5677	NYSE	RHI	Fri, Dec 5, 2014	56.27	56.88	56.27	56.46
5676	NYSE	RHI	Thu, Dec 4, 2014	56.30	56.65	55.95	56.10
5675	NYSE	RHI	Wed, Dec 3, 2014	56.13	56.55	55.95	56.28
5674	NYSE	RHI	Tue, Dec 2, 2014	55.72	56.36	55.62	55.99
5673	NYSE	RHI	Mon, Dec 1, 2014	56.18	56.38	55.65	55.83
5672	NYSE	RHI	Fri, Nov 28, 2014	57.02	57.29	56.70	56.79
5671	NYSE	RHI	Wed, Nov 26, 2014	56.69	57.34	56.58	56.97
5670	NYSE	RHI	Tue, Nov 25, 2014	57.25	57.44	56.44	56.50
5669	NYSE	RHI	Mon, Nov 24, 2014	57.00	57.25	56.75	57.09
5668	NYSE	RHI	Fri, Nov 21, 2014	57.26	57.30	56.49	56.77
5667	NYSE	RHI	Thu, Nov 20, 2014	56.67	57.11	56.47	56.82
5666	NYSE	RHI	Wed, Nov 19, 2014	57.47	57.47	56.68	56.85
5665	NYSE	RHI	Tue, Nov 18, 2014	57.48	58.30	57.45	57.46
5664	NYSE	RHI	Mon, Nov 17, 2014	57.18	57.70	56.96	57.17
5663	NYSE	RHI	Fri, Nov 14, 2014	57.50	58.03	57.10	57.40
5662	NYSE	RHI	Thu, Nov 13, 2014	57.58	57.78	57.48	57.37
5661	NYSE	RHI	Wed, Nov 12, 2014	56.61	57.87	56.54	57.65
5660	NYSE	RHI	Tue, Nov 11, 2014	56.60	56.81	56.41	56.61
5659	NYSE	RHI	Mon, Nov 10, 2014	55.86	56.65	55.82	56.65
5658	NYSE	RHI	Fri, Nov 7, 2014	55.45	56.01	55.23	56.00
5657	NYSE	RHI	Thu, Nov 6, 2014	55.20	55.45	54.94	55.35
5656	NYSE	RHI	Wed, Nov 5, 2014	55.09	55.27	54.57	54.93
5655	NYSE	RHI	Tue, Nov 4, 2014	54.57	54.91	54.24	54.72
5654	NYSE	RHI	Mon, Nov 3, 2014	54.74	55.01	54.39	54.57
5653	NYSE	RHI	Fri, Oct 31, 2014	54.60	54.80	54.13	54.78
5652	NYSE	RHI	Thu, Oct 30, 2014	53.27	54.00	53.16	53.79
5651	NYSE	RHI	Wed, Oct 29, 2014	53.48	53.70	52.70	53.34
5650	NYSE	RHI	Tue, Oct 28, 2014	51.59	53.84	51.48	53.54
5649	NYSE	RHI	Mon, Oct 27, 2014	50.58	51.24	50.35	51.06
5648	NYSE	RHI	Fri, Oct 24, 2014	50.74	51.11	50.61	50.84
5647	NYSE	RHI	Thu, Oct 23, 2014	51.28	51.78	50.72	50.93
5646	NYSE	RHI	Wed, Oct 22, 2014	51.56	53.03	50.42	50.50
5645	NYSE	RHI	Tue, Oct 21, 2014	47.12	49.63	47.04	49.37
5644	NYSE	RHI	Mon, Oct 20, 2014	46.80	46.98	46.46	46.85
5643	NYSE	RHI	Fri, Oct 17, 2014	47.09	47.53	46.97	47.07
5642	NYSE	RHI	Thu, Oct 16, 2014	45.73	46.84	45.46	46.51
5641	NYSE	RHI	Wed, Oct 15, 2014	46.20	47.07	45.30	46.74
5640	NYSE	RHI	Tue, Oct 14, 2014	46.85	47.85	46.82	46.94
5639	NYSE	RHI	Mon, Oct 13, 2014	47.38	47.74	46.61	46.65
5638	NYSE	RHI	Fri, Oct 10, 2014	48.30	48.81	47.34	47.34
5637	NYSE	RHI	Thu, Oct 9, 2014	49.24	49.48	48.19	48.27
5636	NYSE	RHI	Wed, Oct 8, 2014	48.29	49.26	47.97	49.22
5635	NYSE	RHI	Tue, Oct 7, 2014	48.62	49.09	48.03	48.03
5634	NYSE	RHI	Mon, Oct 6, 2014	49.26	49.51	48.89	49.00
5633	NYSE	RHI	Fri, Oct 3, 2014	48.45	49.22	48.45	48.97
5632	NYSE	RHI	Thu, Oct 2, 2014	48.11	48.45	47.63	48.12
5631	NYSE	RHI	Wed, Oct 1, 2014	48.91	48.91	47.96	48.22
5630	NYSE	RHI	Tue, Sep 30, 2014	49.23	49.45	48.99	49.00
5629	NYSE	RHI	Mon, Sep 29, 2014	48.66	49.38	48.61	49.27
5628	NYSE	RHI	Fri, Sep 26, 2014	49.05	49.41	48.91	49.35
5627	NYSE	RHI	Thu, Sep 25, 2014	50.09	50.20	48.96	49.02
5626	NYSE	RHI	Wed, Sep 24, 2014	50.18	50.31	49.81	50.22
5625	NYSE	RHI	Tue, Sep 23, 2014	50.23	50.66	50.18	50.23
5624	NYSE	RHI	Mon, Sep 22, 2014	50.55	50.55	50.10	50.37
5623	NYSE	RHI	Fri, Sep 19, 2014	51.39	51.46	50.66	50.77
5622	NYSE	RHI	Thu, Sep 18, 2014	50.72	51.20	50.66	51.10
5621	NYSE	RHI	Wed, Sep 17, 2014	50.48	50.83	50.33	50.59
5620	NYSE	RHI	Tue, Sep 16, 2014	50.63	50.67	50.10	50.48
5619	NYSE	RHI	Mon, Sep 15, 2014	50.49	50.68	50.25	50.67
5618	NYSE	RHI	Fri, Sep 12, 2014	50.82	50.90	50.22	50.56
5617	NYSE	RHI	Thu, Sep 11, 2014	50.32	50.84	50.26	50.82
5616	NYSE	RHI	Wed, Sep 10, 2014	50.42	50.81	50.33	50.66
5615	NYSE	RHI	Tue, Sep 9, 2014	50.94	51.13	50.37	50.42
5614	NYSE	RHI	Mon, Sep 8, 2014	51.19	51.36	50.84	51.10
5613	NYSE	RHI	Fri, Sep 5, 2014	50.82	51.29	50.62	51.23
5612	NYSE	RHI	Thu, Sep 4, 2014	50.88	51.30	50.87	51.05
5611	NYSE	RHI	Wed, Sep 3, 2014	51.09	51.14	50.67	50.84
5610	NYSE	RHI	Tue, Sep 2, 2014	50.20	50.93	50.13	50.89
5609	NYSE	RHI	Fri, Aug 29, 2014	49.78	50.33	49.71	50.21
5608	NYSE	RHI	Thu, Aug 28, 2014	49.60	49.87	49.34	49.65
5607	NYSE	RHI	Wed, Aug 27, 2014	49.69	49.90	49.50	49.83
5606	NYSE	RHI	Tue, Aug 26, 2014	49.79	50.13	49.53	49.72
5605	NYSE	RHI	Mon, Aug 25, 2014	50.15	50.22	49.53	49.77
5604	NYSE	RHI	Fri, Aug 22, 2014	49.63	49.91	49.57	49.73
5603	NYSE	RHI	Thu, Aug 21, 2014	49.98	49.99	49.53	49.83
5602	NYSE	RHI	Wed, Aug 20, 2014	50.16	50.24	49.80	50.02
5601	NYSE	RHI	Tue, Aug 19, 2014	49.83	50.37	49.73	50.15
5600	NYSE	RHI	Mon, Aug 18, 2014	49.30	50.02	49.17	49.69
5599	NYSE	RHI	Fri, Aug 15, 2014	49.85	49.94	48.67	48.98
5598	NYSE	RHI	Thu, Aug 14, 2014	49.79	49.94	49.36	49.74
5597	NYSE	RHI	Wed, Aug 13, 2014	49.41	49.81	49.30	49.62
5596	NYSE	RHI	Tue, Aug 12, 2014	49.97	50.05	49.04	49.28
5595	NYSE	RHI	Mon, Aug 11, 2014	49.56	50.17	49.40	49.93
5594	NYSE	RHI	Fri, Aug 8, 2014	48.72	49.53	48.54	49.48
5593	NYSE	RHI	Thu, Aug 7, 2014	48.71	48.87	48.41	48.67
5592	NYSE	RHI	Wed, Aug 6, 2014	48.28	48.66	47.94	48.35
5591	NYSE	RHI	Tue, Aug 5, 2014	49.02	49.22	48.36	48.59
5590	NYSE	RHI	Mon, Aug 4, 2014	48.86	49.32	48.77	49.30
5589	NYSE	RHI	Fri, Aug 1, 2014	48.53	48.80	48.19	48.67
5588	NYSE	RHI	Thu, Jul 31, 2014	49.18	49.40	48.42	48.65
5587	NYSE	RHI	Wed, Jul 30, 2014	49.98	49.98	49.25	49.57
5586	NYSE	RHI	Tue, Jul 29, 2014	50.26	50.78	49.73	49.77
5585	NYSE	RHI	Mon, Jul 28, 2014	50.58	50.60	49.77	50.24
5584	NYSE	RHI	Fri, Jul 25, 2014	50.94	51.04	50.49	50.58
5583	NYSE	RHI	Thu, Jul 24, 2014	51.35	52.02	50.87	51.16
5582	NYSE	RHI	Wed, Jul 23, 2014	51.75	53.08	50.88	51.70
5581	NYSE	RHI	Tue, Jul 22, 2014	48.02	48.59	47.78	48.20
5580	NYSE	RHI	Mon, Jul 21, 2014	47.77	47.99	47.32	47.85
5579	NYSE	RHI	Fri, Jul 18, 2014	47.19	48.23	47.06	48.06
5578	NYSE	RHI	Thu, Jul 17, 2014	47.54	47.76	46.98	47.07
5577	NYSE	RHI	Wed, Jul 16, 2014	47.87	48.03	47.54	47.78
5576	NYSE	RHI	Tue, Jul 15, 2014	47.95	48.09	47.39	47.60
5575	NYSE	RHI	Mon, Jul 14, 2014	48.12	48.15	47.81	47.87
5574	NYSE	RHI	Fri, Jul 11, 2014	47.91	47.93	47.20	47.56
5573	NYSE	RHI	Thu, Jul 10, 2014	47.70	48.09	47.47	47.86
5572	NYSE	RHI	Wed, Jul 9, 2014	48.44	48.64	48.22	48.34
5571	NYSE	RHI	Tue, Jul 8, 2014	48.62	48.76	48.12	48.42
5570	NYSE	RHI	Mon, Jul 7, 2014	48.90	49.01	48.37	48.71
5569	NYSE	RHI	Thu, Jul 3, 2014	48.41	49.11	48.41	49.01
5568	NYSE	RHI	Wed, Jul 2, 2014	48.21	48.78	48.08	48.23
5567	NYSE	RHI	Tue, Jul 1, 2014	47.79	48.50	47.74	48.18
5566	NYSE	RHI	Mon, Jun 30, 2014	47.73	48.00	47.08	47.74
5565	NYSE	RHI	Fri, Jun 27, 2014	47.25	47.99	47.05	47.93
5564	NYSE	RHI	Thu, Jun 26, 2014	47.88	47.88	47.25	47.41
5563	NYSE	RHI	Wed, Jun 25, 2014	47.42	47.86	47.09	47.79
5562	NYSE	RHI	Tue, Jun 24, 2014	47.83	48.13	47.34	47.45
5561	NYSE	RHI	Mon, Jun 23, 2014	47.76	47.97	47.48	47.86
5560	NYSE	RHI	Fri, Jun 20, 2014	47.64	47.90	47.43	47.83
5559	NYSE	RHI	Thu, Jun 19, 2014	47.68	47.71	47.29	47.47
5558	NYSE	RHI	Wed, Jun 18, 2014	47.56	47.62	46.86	47.56
5557	NYSE	RHI	Tue, Jun 17, 2014	47.46	47.92	47.04	47.55
5556	NYSE	RHI	Mon, Jun 16, 2014	47.33	47.65	47.17	47.54
5555	NYSE	RHI	Fri, Jun 13, 2014	47.42	47.49	47.09	47.38
5554	NYSE	RHI	Thu, Jun 12, 2014	47.47	47.52	46.90	47.14
5553	NYSE	RHI	Wed, Jun 11, 2014	47.56	47.61	47.30	47.52
5552	NYSE	RHI	Tue, Jun 10, 2014	47.27	47.74	47.05	47.63
5551	NYSE	RHI	Mon, Jun 9, 2014	46.59	47.82	46.48	47.40
5550	NYSE	RHI	Fri, Jun 6, 2014	45.91	46.97	45.66	46.60
5549	NYSE	RHI	Thu, Jun 5, 2014	45.56	45.99	45.25	45.75
5548	NYSE	RHI	Wed, Jun 4, 2014	45.31	45.85	45.13	45.62
5547	NYSE	RHI	Tue, Jun 3, 2014	45.41	45.48	45.00	45.43
5546	NYSE	RHI	Mon, Jun 2, 2014	45.61	45.79	45.07	45.60
5545	NYSE	RHI	Fri, May 30, 2014	45.91	46.12	45.30	45.59
5544	NYSE	RHI	Thu, May 29, 2014	46.00	46.13	45.40	46.11
5543	NYSE	RHI	Wed, May 28, 2014	45.70	45.99	45.51	45.80
5542	NYSE	RHI	Tue, May 27, 2014	45.62	45.85	45.39	45.68
5541	NYSE	RHI	Fri, May 23, 2014	45.04	45.47	44.80	45.45
5540	NYSE	RHI	Thu, May 22, 2014	44.70	45.20	44.55	45.10
5539	NYSE	RHI	Wed, May 21, 2014	44.05	44.79	43.93	44.78
5538	NYSE	RHI	Tue, May 20, 2014	44.77	44.80	43.95	44.00
5537	NYSE	RHI	Mon, May 19, 2014	44.40	45.00	44.31	44.86
5536	NYSE	RHI	Fri, May 16, 2014	44.53	44.58	44.07	44.55
5535	NYSE	RHI	Thu, May 15, 2014	44.85	44.90	44.09	44.54
5534	NYSE	RHI	Wed, May 14, 2014	45.46	45.47	44.81	44.98
5533	NYSE	RHI	Tue, May 13, 2014	45.54	45.68	45.25	45.55
5532	NYSE	RHI	Mon, May 12, 2014	44.85	45.63	44.83	45.57
5531	NYSE	RHI	Fri, May 9, 2014	44.88	44.96	44.05	44.62
5530	NYSE	RHI	Thu, May 8, 2014	45.24	45.54	44.86	45.00
5529	NYSE	RHI	Wed, May 7, 2014	44.29	45.25	43.79	45.22
5528	NYSE	RHI	Tue, May 6, 2014	44.11	44.50	43.92	44.12
5527	NYSE	RHI	Mon, May 5, 2014	44.45	44.51	43.73	44.20
5526	NYSE	RHI	Fri, May 2, 2014	44.93	45.01	44.58	44.70
5525	NYSE	RHI	Thu, May 1, 2014	44.65	45.18	44.23	44.77
5524	NYSE	RHI	Wed, Apr 30, 2014	43.65	44.84	43.52	44.80
5523	NYSE	RHI	Tue, Apr 29, 2014	43.71	43.94	43.38	43.78
5522	NYSE	RHI	Mon, Apr 28, 2014	43.21	43.70	42.86	43.61
5521	NYSE	RHI	Fri, Apr 25, 2014	44.00	44.00	42.90	43.12
5520	NYSE	RHI	Thu, Apr 24, 2014	44.08	44.90	43.52	44.09
5519	NYSE	RHI	Wed, Apr 23, 2014	43.91	43.91	43.28	43.44
5518	NYSE	RHI	Tue, Apr 22, 2014	42.61	43.33	42.54	42.99
5517	NYSE	RHI	Mon, Apr 21, 2014	42.20	42.61	42.06	42.22
5516	NYSE	RHI	Thu, Apr 17, 2014	41.22	42.27	41.13	42.18
5515	NYSE	RHI	Wed, Apr 16, 2014	40.65	41.51	40.60	41.50
5514	NYSE	RHI	Tue, Apr 15, 2014	40.17	40.68	39.57	40.21
5513	NYSE	RHI	Mon, Apr 14, 2014	40.04	40.25	39.66	40.09
5512	NYSE	RHI	Fri, Apr 11, 2014	40.36	40.62	39.59	39.74
5511	NYSE	RHI	Thu, Apr 10, 2014	41.88	42.00	40.57	40.63
5510	NYSE	RHI	Wed, Apr 9, 2014	42.04	42.05	41.39	41.96
5509	NYSE	RHI	Tue, Apr 8, 2014	41.04	41.97	40.79	41.89
5508	NYSE	RHI	Mon, Apr 7, 2014	41.47	41.57	40.44	41.12
5507	NYSE	RHI	Fri, Apr 4, 2014	42.58	43.10	41.40	41.53
5506	NYSE	RHI	Thu, Apr 3, 2014	42.51	42.83	42.25	42.38
5505	NYSE	RHI	Wed, Apr 2, 2014	42.82	42.83	42.34	42.38
5504	NYSE	RHI	Tue, Apr 1, 2014	42.20	42.69	41.95	42.65
5503	NYSE	RHI	Mon, Mar 31, 2014	41.64	42.09	41.42	41.95
5502	NYSE	RHI	Fri, Mar 28, 2014	41.30	41.65	41.10	41.20
5501	NYSE	RHI	Thu, Mar 27, 2014	41.87	41.87	40.97	41.10
5500	NYSE	RHI	Wed, Mar 26, 2014	42.48	42.61	41.78	41.84
5499	NYSE	RHI	Tue, Mar 25, 2014	42.43	42.48	41.65	42.30
5498	NYSE	RHI	Mon, Mar 24, 2014	42.56	42.73	41.70	42.03
5497	NYSE	RHI	Fri, Mar 21, 2014	42.15	42.87	42.02	42.47
5496	NYSE	RHI	Thu, Mar 20, 2014	41.53	41.81	41.22	41.78
5495	NYSE	RHI	Wed, Mar 19, 2014	42.16	42.38	41.30	41.69
5494	NYSE	RHI	Tue, Mar 18, 2014	41.60	42.21	41.50	42.19
5493	NYSE	RHI	Mon, Mar 17, 2014	41.39	41.84	41.08	41.58
5492	NYSE	RHI	Fri, Mar 14, 2014	40.91	41.39	40.86	41.24
5491	NYSE	RHI	Thu, Mar 13, 2014	42.16	42.25	40.94	41.07
5490	NYSE	RHI	Wed, Mar 12, 2014	41.65	42.01	41.24	42.00
5489	NYSE	RHI	Tue, Mar 11, 2014	42.46	42.67	41.82	41.95
5488	NYSE	RHI	Mon, Mar 10, 2014	42.73	42.93	42.11	42.39
5487	NYSE	RHI	Fri, Mar 7, 2014	42.62	42.95	42.47	42.80
5486	NYSE	RHI	Thu, Mar 6, 2014	41.71	42.30	41.61	42.17
5485	NYSE	RHI	Wed, Mar 5, 2014	41.38	41.71	41.03	41.65
5484	NYSE	RHI	Tue, Mar 4, 2014	40.97	41.53	40.94	41.36
5483	NYSE	RHI	Mon, Mar 3, 2014	40.59	40.72	40.26	40.56
5482	NYSE	RHI	Fri, Feb 28, 2014	40.52	41.04	40.40	40.94
5481	NYSE	RHI	Thu, Feb 27, 2014	40.27	40.58	40.03	40.49
5480	NYSE	RHI	Wed, Feb 26, 2014	40.12	40.51	39.96	40.20
5479	NYSE	RHI	Tue, Feb 25, 2014	40.36	40.50	39.81	39.94
5478	NYSE	RHI	Mon, Feb 24, 2014	40.27	40.68	40.23	40.24
5477	NYSE	RHI	Fri, Feb 21, 2014	40.26	40.35	39.73	40.24
5476	NYSE	RHI	Thu, Feb 20, 2014	40.87	40.89	40.26	40.31
5475	NYSE	RHI	Wed, Feb 19, 2014	41.27	41.39	40.64	40.74
5474	NYSE	RHI	Tue, Feb 18, 2014	40.71	41.39	40.46	41.28
5473	NYSE	RHI	Fri, Feb 14, 2014	40.38	40.59	40.18	40.48
5472	NYSE	RHI	Thu, Feb 13, 2014	39.77	40.54	39.70	40.45
5471	NYSE	RHI	Wed, Feb 12, 2014	39.76	40.06	39.41	40.02
5470	NYSE	RHI	Tue, Feb 11, 2014	39.64	39.74	39.36	39.62
5469	NYSE	RHI	Mon, Feb 10, 2014	40.15	40.17	39.49	39.73
5468	NYSE	RHI	Fri, Feb 7, 2014	40.15	40.70	39.89	40.28
5467	NYSE	RHI	Thu, Feb 6, 2014	39.67	40.17	39.51	40.01
5466	NYSE	RHI	Wed, Feb 5, 2014	39.25	39.55	38.62	39.32
5465	NYSE	RHI	Tue, Feb 4, 2014	39.30	39.95	39.15	39.63
5464	NYSE	RHI	Mon, Feb 3, 2014	41.65	41.88	39.09	39.17
5463	NYSE	RHI	Fri, Jan 31, 2014	40.00	42.32	39.84	41.78
5462	NYSE	RHI	Thu, Jan 30, 2014	41.70	42.24	41.33	42.08
5461	NYSE	RHI	Wed, Jan 29, 2014	41.21	41.82	40.88	41.51
5460	NYSE	RHI	Tue, Jan 28, 2014	41.20	41.62	41.08	41.39
5459	NYSE	RHI	Mon, Jan 27, 2014	40.27	41.48	40.24	41.24
5458	NYSE	RHI	Fri, Jan 24, 2014	41.29	41.29	39.79	40.01
5457	NYSE	RHI	Thu, Jan 23, 2014	41.47	41.60	40.97	41.32
5456	NYSE	RHI	Wed, Jan 22, 2014	41.92	41.95	41.65	41.77
5455	NYSE	RHI	Tue, Jan 21, 2014	42.47	42.70	41.58	41.82
5454	NYSE	RHI	Fri, Jan 17, 2014	42.49	42.60	42.03	42.13
5453	NYSE	RHI	Thu, Jan 16, 2014	42.57	42.94	42.08	42.52
5452	NYSE	RHI	Wed, Jan 15, 2014	41.41	43.06	41.41	42.68
5451	NYSE	RHI	Tue, Jan 14, 2014	40.46	41.22	40.46	41.04
5450	NYSE	RHI	Mon, Jan 13, 2014	41.26	41.55	40.28	40.37
5449	NYSE	RHI	Fri, Jan 10, 2014	41.12	41.89	41.01	41.55
5448	NYSE	RHI	Thu, Jan 9, 2014	41.13	41.28	40.63	40.93
5447	NYSE	RHI	Wed, Jan 8, 2014	41.34	41.38	40.91	41.10
5446	NYSE	RHI	Tue, Jan 7, 2014	41.23	41.65	41.17	41.35
5445	NYSE	RHI	Mon, Jan 6, 2014	41.88	41.88	40.92	40.96
5444	NYSE	RHI	Fri, Jan 3, 2014	41.56	41.99	41.38	41.55
5443	NYSE	RHI	Thu, Jan 2, 2014	41.72	41.90	41.36	41.37
5442	NYSE	RHI	Tue, Dec 31, 2013	42.05	42.33	41.85	41.99
5441	NYSE	RHI	Mon, Dec 30, 2013	41.93	42.17	41.82	42.00
5440	NYSE	RHI	Fri, Dec 27, 2013	38.74	42.26	41.79	41.92
5439	NYSE	RHI	Thu, Dec 26, 2013	42.02	42.25	41.73	42.10
5438	NYSE	RHI	Tue, Dec 24, 2013	41.76	42.25	41.69	41.98
5437	NYSE	RHI	Mon, Dec 23, 2013	41.34	41.76	41.10	41.69
5436	NYSE	RHI	Fri, Dec 20, 2013	39.95	41.24	39.82	41.16
5435	NYSE	RHI	Thu, Dec 19, 2013	40.45	40.46	39.70	39.74
5434	NYSE	RHI	Wed, Dec 18, 2013	40.52	40.64	39.63	40.45
5433	NYSE	RHI	Tue, Dec 17, 2013	39.76	40.79	39.51	40.53
5432	NYSE	RHI	Mon, Dec 16, 2013	39.20	40.04	39.20	39.82
5431	NYSE	RHI	Fri, Dec 13, 2013	39.38	39.73	39.26	39.32
5430	NYSE	RHI	Thu, Dec 12, 2013	39.34	39.53	39.22	39.32
5429	NYSE	RHI	Wed, Dec 11, 2013	39.91	39.91	39.26	39.38
5428	NYSE	RHI	Tue, Dec 10, 2013	40.00	40.22	39.86	39.92
5427	NYSE	RHI	Mon, Dec 9, 2013	39.55	40.29	39.50	40.28
5426	NYSE	RHI	Fri, Dec 6, 2013	38.73	39.52	38.72	39.32
5425	NYSE	RHI	Thu, Dec 5, 2013	38.73	38.79	38.26	38.29
5424	NYSE	RHI	Wed, Dec 4, 2013	38.16	38.73	38.06	38.67
5423	NYSE	RHI	Tue, Dec 3, 2013	38.50	38.62	38.27	38.41
5422	NYSE	RHI	Mon, Dec 2, 2013	38.62	39.13	38.33	38.67
5421	NYSE	RHI	Fri, Nov 29, 2013	38.53	38.91	38.41	38.63
5420	NYSE	RHI	Wed, Nov 27, 2013	38.15	38.48	37.94	38.40
5419	NYSE	RHI	Tue, Nov 26, 2013	38.19	38.29	37.95	38.03
5418	NYSE	RHI	Mon, Nov 25, 2013	38.13	38.31	38.05	38.12
5417	NYSE	RHI	Fri, Nov 22, 2013	37.88	38.31	37.76	37.98
5416	NYSE	RHI	Thu, Nov 21, 2013	37.67	37.97	37.54	37.90
5415	NYSE	RHI	Wed, Nov 20, 2013	38.00	38.15	37.48	37.60
5414	NYSE	RHI	Tue, Nov 19, 2013	38.43	38.55	37.90	37.94
5413	NYSE	RHI	Mon, Nov 18, 2013	38.91	39.06	38.43	38.51
5412	NYSE	RHI	Fri, Nov 15, 2013	38.76	38.86	38.19	38.84
5411	NYSE	RHI	Thu, Nov 14, 2013	39.27	39.41	38.66	38.73
5410	NYSE	RHI	Wed, Nov 13, 2013	38.65	39.40	38.58	39.31
5409	NYSE	RHI	Tue, Nov 12, 2013	38.50	38.98	38.34	38.94
5408	NYSE	RHI	Mon, Nov 11, 2013	38.16	38.67	38.05	38.64
5407	NYSE	RHI	Fri, Nov 8, 2013	37.22	38.22	37.20	38.20
5406	NYSE	RHI	Thu, Nov 7, 2013	38.35	38.35	37.16	37.20
5405	NYSE	RHI	Wed, Nov 6, 2013	38.80	38.98	38.10	38.15
5404	NYSE	RHI	Tue, Nov 5, 2013	38.65	38.79	38.09	38.49
5403	NYSE	RHI	Mon, Nov 4, 2013	39.12	39.24	38.72	38.83
5402	NYSE	RHI	Fri, Nov 1, 2013	38.55	38.95	38.43	38.89
5401	NYSE	RHI	Thu, Oct 31, 2013	38.71	38.85	38.33	38.53
5400	NYSE	RHI	Wed, Oct 30, 2013	39.37	39.55	38.51	38.65
5399	NYSE	RHI	Tue, Oct 29, 2013	39.30	39.65	39.02	39.35
5398	NYSE	RHI	Mon, Oct 28, 2013	39.26	39.34	38.90	39.28
5397	NYSE	RHI	Fri, Oct 25, 2013	39.42	39.42	38.99	39.25
5396	NYSE	RHI	Thu, Oct 24, 2013	39.42	39.42	39.10	39.20
5395	NYSE	RHI	Wed, Oct 23, 2013	39.83	39.84	39.13	39.28
5394	NYSE	RHI	Tue, Oct 22, 2013	40.78	41.06	40.29	40.72
5393	NYSE	RHI	Mon, Oct 21, 2013	41.02	41.13	40.38	40.52
5392	NYSE	RHI	Fri, Oct 18, 2013	40.81	40.95	40.66	40.93
5391	NYSE	RHI	Thu, Oct 17, 2013	40.31	40.67	40.12	40.53
5390	NYSE	RHI	Wed, Oct 16, 2013	39.90	40.52	39.70	40.51
5389	NYSE	RHI	Tue, Oct 15, 2013	39.57	40.99	39.27	39.56
5388	NYSE	RHI	Mon, Oct 14, 2013	39.60	39.68	39.32	39.63
5387	NYSE	RHI	Fri, Oct 11, 2013	39.16	39.81	38.94	39.68
5386	NYSE	RHI	Thu, Oct 10, 2013	38.90	39.43	38.84	39.39
5385	NYSE	RHI	Wed, Oct 9, 2013	38.78	38.78	37.88	38.29
5384	NYSE	RHI	Tue, Oct 8, 2013	39.32	39.65	38.69	38.77
5383	NYSE	RHI	Mon, Oct 7, 2013	39.33	39.54	39.10	39.41
5382	NYSE	RHI	Fri, Oct 4, 2013	38.86	39.76	38.75	39.70
5381	NYSE	RHI	Thu, Oct 3, 2013	39.05	39.20	38.32	38.86
5380	NYSE	RHI	Wed, Oct 2, 2013	38.89	39.09	38.63	39.09
5379	NYSE	RHI	Tue, Oct 1, 2013	39.13	39.38	38.85	39.10
5378	NYSE	RHI	Mon, Sep 30, 2013	38.54	39.10	38.41	39.03
5377	NYSE	RHI	Fri, Sep 27, 2013	38.75	39.11	38.65	38.97
5376	NYSE	RHI	Thu, Sep 26, 2013	39.05	39.16	38.64	39.06
5375	NYSE	RHI	Wed, Sep 25, 2013	38.74	39.23	38.47	39.01
5374	NYSE	RHI	Tue, Sep 24, 2013	38.32	39.15	38.29	38.66
5373	NYSE	RHI	Mon, Sep 23, 2013	38.43	38.54	37.81	38.27
5372	NYSE	RHI	Fri, Sep 20, 2013	38.92	39.07	38.58	38.58
5371	NYSE	RHI	Thu, Sep 19, 2013	38.89	39.18	38.84	38.93
5370	NYSE	RHI	Wed, Sep 18, 2013	38.67	38.86	38.05	38.84
5369	NYSE	RHI	Tue, Sep 17, 2013	38.37	38.74	38.37	38.70
5368	NYSE	RHI	Mon, Sep 16, 2013	38.65	38.71	38.28	38.40
5367	NYSE	RHI	Fri, Sep 13, 2013	38.31	38.32	37.86	38.06
5366	NYSE	RHI	Thu, Sep 12, 2013	38.38	38.58	38.09	38.14
5365	NYSE	RHI	Wed, Sep 11, 2013	38.43	38.73	38.19	38.41
5364	NYSE	RHI	Tue, Sep 10, 2013	38.39	38.61	38.22	38.43
5363	NYSE	RHI	Mon, Sep 9, 2013	37.12	38.27	37.06	38.24
5362	NYSE	RHI	Fri, Sep 6, 2013	36.93	37.33	36.38	37.05
5361	NYSE	RHI	Thu, Sep 5, 2013	35.95	36.97	35.85	36.80
5360	NYSE	RHI	Wed, Sep 4, 2013	35.86	36.09	35.85	35.99
5359	NYSE	RHI	Tue, Sep 3, 2013	35.76	36.15	35.49	35.75
5358	NYSE	RHI	Fri, Aug 30, 2013	35.82	35.82	35.14	35.27
5357	NYSE	RHI	Thu, Aug 29, 2013	35.62	36.14	35.57	35.76
5356	NYSE	RHI	Wed, Aug 28, 2013	35.81	36.00	35.56	35.85
5355	NYSE	RHI	Tue, Aug 27, 2013	36.69	36.74	35.74	35.78
5354	NYSE	RHI	Mon, Aug 26, 2013	37.13	37.43	36.93	37.19
5353	NYSE	RHI	Fri, Aug 23, 2013	37.65	37.77	37.02	37.19
5352	NYSE	RHI	Thu, Aug 22, 2013	37.10	37.61	37.10	37.57
5351	NYSE	RHI	Wed, Aug 21, 2013	37.52	37.59	36.98	37.10
5350	NYSE	RHI	Tue, Aug 20, 2013	37.62	37.81	37.31	37.63
5349	NYSE	RHI	Mon, Aug 19, 2013	37.89	38.07	37.52	37.59
5348	NYSE	RHI	Fri, Aug 16, 2013	37.63	38.06	37.53	37.95
5347	NYSE	RHI	Thu, Aug 15, 2013	37.99	38.26	37.64	37.68
5346	NYSE	RHI	Wed, Aug 14, 2013	38.79	38.81	38.43	38.64
5345	NYSE	RHI	Tue, Aug 13, 2013	38.66	39.10	38.27	38.90
5344	NYSE	RHI	Mon, Aug 12, 2013	38.27	38.80	38.17	38.58
5343	NYSE	RHI	Fri, Aug 9, 2013	38.54	38.80	38.30	38.55
5342	NYSE	RHI	Thu, Aug 8, 2013	38.03	38.92	38.03	38.64
5341	NYSE	RHI	Wed, Aug 7, 2013	38.18	38.32	37.63	37.78
5340	NYSE	RHI	Tue, Aug 6, 2013	38.45	38.48	37.87	38.38
5339	NYSE	RHI	Mon, Aug 5, 2013	38.08	38.62	38.01	38.60
5338	NYSE	RHI	Fri, Aug 2, 2013	38.07	38.25	37.69	38.22
5337	NYSE	RHI	Thu, Aug 1, 2013	37.44	38.51	37.17	38.30
5336	NYSE	RHI	Wed, Jul 31, 2013	36.57	37.55	36.49	37.24
5335	NYSE	RHI	Tue, Jul 30, 2013	36.32	36.68	36.24	36.46
5334	NYSE	RHI	Mon, Jul 29, 2013	36.24	36.52	35.95	36.22
5333	NYSE	RHI	Fri, Jul 26, 2013	35.97	36.47	35.95	36.33
5332	NYSE	RHI	Thu, Jul 25, 2013	36.80	37.07	36.51	36.71
5331	NYSE	RHI	Wed, Jul 24, 2013	37.45	38.00	36.46	36.83
5330	NYSE	RHI	Tue, Jul 23, 2013	35.83	36.02	35.55	35.84
5329	NYSE	RHI	Mon, Jul 22, 2013	36.33	36.48	35.84	35.89
5328	NYSE	RHI	Fri, Jul 19, 2013	35.86	36.65	35.69	36.46
5327	NYSE	RHI	Thu, Jul 18, 2013	35.17	35.77	35.10	35.52
5326	NYSE	RHI	Wed, Jul 17, 2013	34.75	35.12	34.72	35.05
5325	NYSE	RHI	Tue, Jul 16, 2013	34.70	34.79	34.47	34.61
5324	NYSE	RHI	Mon, Jul 15, 2013	34.56	34.71	34.41	34.69
5323	NYSE	RHI	Fri, Jul 12, 2013	34.01	34.57	33.93	34.52
5322	NYSE	RHI	Thu, Jul 11, 2013	34.09	34.40	34.09	34.15
5321	NYSE	RHI	Wed, Jul 10, 2013	33.56	33.86	33.50	33.64
5320	NYSE	RHI	Tue, Jul 9, 2013	32.97	33.71	32.65	33.54
5319	NYSE	RHI	Mon, Jul 8, 2013	32.47	33.08	32.47	32.72
5318	NYSE	RHI	Fri, Jul 5, 2013	31.81	32.53	31.38	32.36
5317	NYSE	RHI	Wed, Jul 3, 2013	31.90	32.08	30.64	31.56
5316	NYSE	RHI	Tue, Jul 2, 2013	33.48	33.58	33.13	33.30
5315	NYSE	RHI	Mon, Jul 1, 2013	33.35	33.85	33.35	33.49
5314	NYSE	RHI	Fri, Jun 28, 2013	32.94	33.54	32.73	33.23
5313	NYSE	RHI	Thu, Jun 27, 2013	32.88	33.41	32.87	33.07
5312	NYSE	RHI	Wed, Jun 26, 2013	32.98	33.17	32.44	32.75
5311	NYSE	RHI	Tue, Jun 25, 2013	32.49	32.86	32.21	32.68
5310	NYSE	RHI	Mon, Jun 24, 2013	32.19	32.40	31.79	32.15
5309	NYSE	RHI	Fri, Jun 21, 2013	33.14	33.28	32.22	32.62
5308	NYSE	RHI	Thu, Jun 20, 2013	33.51	33.57	32.86	32.93
5307	NYSE	RHI	Wed, Jun 19, 2013	34.37	34.52	33.85	33.88
5306	NYSE	RHI	Tue, Jun 18, 2013	34.35	34.61	34.32	34.42
5305	NYSE	RHI	Mon, Jun 17, 2013	33.89	34.35	33.76	34.27
5304	NYSE	RHI	Fri, Jun 14, 2013	34.16	34.23	33.57	33.59
5303	NYSE	RHI	Thu, Jun 13, 2013	33.30	34.29	33.14	34.20
5302	NYSE	RHI	Wed, Jun 12, 2013	33.75	33.75	33.23	33.25
5301	NYSE	RHI	Tue, Jun 11, 2013	33.40	33.65	33.07	33.41
5300	NYSE	RHI	Mon, Jun 10, 2013	34.32	34.32	33.70	33.80
5299	NYSE	RHI	Fri, Jun 7, 2013	34.24	34.60	33.87	34.12
5298	NYSE	RHI	Thu, Jun 6, 2013	33.17	33.88	33.08	33.87
5297	NYSE	RHI	Wed, Jun 5, 2013	34.00	34.15	33.27	33.31
5296	NYSE	RHI	Tue, Jun 4, 2013	34.32	34.64	33.62	34.01
5295	NYSE	RHI	Mon, Jun 3, 2013	34.85	34.92	33.75	34.23
5294	NYSE	RHI	Fri, May 31, 2013	34.66	35.17	34.55	34.76
5293	NYSE	RHI	Thu, May 30, 2013	34.73	35.36	34.68	34.82
5292	NYSE	RHI	Wed, May 29, 2013	34.91	34.91	34.14	34.71
5291	NYSE	RHI	Tue, May 28, 2013	35.29	35.56	34.82	35.18
5290	NYSE	RHI	Fri, May 24, 2013	34.91	34.96	34.47	34.82
5289	NYSE	RHI	Thu, May 23, 2013	35.03	35.16	34.69	35.01
5288	NYSE	RHI	Wed, May 22, 2013	35.71	36.00	35.14	35.27
5287	NYSE	RHI	Tue, May 21, 2013	35.62	35.92	35.55	35.77
5286	NYSE	RHI	Mon, May 20, 2013	35.98	36.16	35.43	35.58
5285	NYSE	RHI	Fri, May 17, 2013	35.60	36.12	35.58	36.10
5284	NYSE	RHI	Thu, May 16, 2013	35.37	35.64	35.01	35.46
5283	NYSE	RHI	Wed, May 15, 2013	34.71	35.56	34.50	35.54
5282	NYSE	RHI	Tue, May 14, 2013	34.06	34.80	34.06	34.76
5281	NYSE	RHI	Mon, May 13, 2013	34.13	34.31	33.69	34.06
5280	NYSE	RHI	Fri, May 10, 2013	33.78	34.34	33.56	34.30
5279	NYSE	RHI	Thu, May 9, 2013	33.50	33.94	33.49	33.78
5278	NYSE	RHI	Wed, May 8, 2013	33.54	33.83	33.17	33.58
5277	NYSE	RHI	Tue, May 7, 2013	33.42	33.60	33.25	33.48
5276	NYSE	RHI	Mon, May 6, 2013	32.78	33.51	32.58	33.31
5275	NYSE	RHI	Fri, May 3, 2013	31.80	33.07	31.75	32.90
5274	NYSE	RHI	Thu, May 2, 2013	31.31	31.77	31.08	31.33
5273	NYSE	RHI	Wed, May 1, 2013	32.53	32.61	31.21	31.39
5272	NYSE	RHI	Tue, Apr 30, 2013	32.80	33.05	32.60	32.82
5271	NYSE	RHI	Mon, Apr 29, 2013	32.46	32.88	32.36	32.79
5270	NYSE	RHI	Fri, Apr 26, 2013	32.88	32.95	32.35	32.36
5269	NYSE	RHI	Thu, Apr 25, 2013	33.21	33.30	32.63	32.90
5268	NYSE	RHI	Wed, Apr 24, 2013	34.78	34.78	32.57	33.16
5267	NYSE	RHI	Tue, Apr 23, 2013	36.72	37.00	36.17	36.71
5266	NYSE	RHI	Mon, Apr 22, 2013	36.26	36.87	35.91	36.54
5265	NYSE	RHI	Fri, Apr 19, 2013	35.38	36.85	35.35	36.10
5264	NYSE	RHI	Thu, Apr 18, 2013	35.55	35.60	34.91	35.05
5263	NYSE	RHI	Wed, Apr 17, 2013	35.72	35.85	35.03	35.39
5262	NYSE	RHI	Tue, Apr 16, 2013	35.32	36.04	35.24	35.99
5261	NYSE	RHI	Mon, Apr 15, 2013	36.13	36.19	35.06	35.08
5260	NYSE	RHI	Fri, Apr 12, 2013	36.54	36.68	36.22	36.39
5259	NYSE	RHI	Thu, Apr 11, 2013	36.60	36.96	36.37	36.65
5258	NYSE	RHI	Wed, Apr 10, 2013	35.63	36.63	35.63	36.54
5257	NYSE	RHI	Tue, Apr 9, 2013	35.78	35.78	35.37	35.47
5256	NYSE	RHI	Mon, Apr 8, 2013	35.38	35.81	35.30	35.78
5255	NYSE	RHI	Fri, Apr 5, 2013	35.89	35.92	35.19	35.40
5254	NYSE	RHI	Thu, Apr 4, 2013	36.62	36.98	36.28	36.48
5253	NYSE	RHI	Wed, Apr 3, 2013	37.00	37.11	36.28	36.67
5252	NYSE	RHI	Tue, Apr 2, 2013	37.58	37.59	36.93	37.03
5251	NYSE	RHI	Mon, Apr 1, 2013	37.53	37.75	37.19	37.37
5250	NYSE	RHI	Thu, Mar 28, 2013	37.13	37.59	36.92	37.53
5249	NYSE	RHI	Wed, Mar 27, 2013	36.70	37.06	36.51	37.03
5248	NYSE	RHI	Tue, Mar 26, 2013	36.59	36.98	36.50	36.98
5247	NYSE	RHI	Mon, Mar 25, 2013	36.46	36.72	36.31	36.48
5246	NYSE	RHI	Fri, Mar 22, 2013	36.45	36.57	36.15	36.39
5245	NYSE	RHI	Thu, Mar 21, 2013	36.42	36.82	36.25	36.26
5244	NYSE	RHI	Wed, Mar 20, 2013	35.96	36.78	35.96	36.67
5243	NYSE	RHI	Tue, Mar 19, 2013	35.69	35.87	35.43	35.76
5242	NYSE	RHI	Mon, Mar 18, 2013	35.43	35.76	34.67	35.52
5241	NYSE	RHI	Fri, Mar 15, 2013	36.11	36.13	35.67	35.75
5240	NYSE	RHI	Thu, Mar 14, 2013	36.23	36.38	35.97	36.30
5239	NYSE	RHI	Wed, Mar 13, 2013	35.88	36.22	35.70	36.08
5238	NYSE	RHI	Tue, Mar 12, 2013	36.27	36.37	35.65	35.84
5237	NYSE	RHI	Mon, Mar 11, 2013	36.25	36.53	36.23	36.39
5236	NYSE	RHI	Fri, Mar 8, 2013	36.20	36.50	36.00	36.37
5235	NYSE	RHI	Thu, Mar 7, 2013	35.88	35.99	35.66	35.94
5234	NYSE	RHI	Wed, Mar 6, 2013	35.86	36.18	35.71	35.89
5233	NYSE	RHI	Tue, Mar 5, 2013	35.07	35.78	34.98	35.67
5232	NYSE	RHI	Mon, Mar 4, 2013	35.05	35.16	34.67	34.93
5231	NYSE	RHI	Fri, Mar 1, 2013	35.28	35.45	34.89	35.17
5230	NYSE	RHI	Thu, Feb 28, 2013	35.49	35.96	35.35	35.55
5229	NYSE	RHI	Wed, Feb 27, 2013	34.82	35.67	34.79	35.50
5228	NYSE	RHI	Tue, Feb 26, 2013	34.98	35.13	34.65	34.96
5227	NYSE	RHI	Mon, Feb 25, 2013	35.86	36.07	34.79	34.80
5226	NYSE	RHI	Fri, Feb 22, 2013	34.92	35.54	34.88	35.54
5225	NYSE	RHI	Thu, Feb 21, 2013	35.13	35.23	34.65	34.72
5224	NYSE	RHI	Wed, Feb 20, 2013	36.73	36.83	35.46	35.46
5223	NYSE	RHI	Tue, Feb 19, 2013	35.54	37.15	35.54	36.73
5222	NYSE	RHI	Fri, Feb 15, 2013	35.28	35.98	35.19	35.52
5221	NYSE	RHI	Thu, Feb 14, 2013	35.05	35.25	34.91	35.20
5220	NYSE	RHI	Wed, Feb 13, 2013	35.48	35.61	35.13	35.20
5219	NYSE	RHI	Tue, Feb 12, 2013	35.38	35.48	35.19	35.31
5218	NYSE	RHI	Mon, Feb 11, 2013	35.50	35.57	35.32	35.36
5217	NYSE	RHI	Fri, Feb 8, 2013	35.64	35.73	35.30	35.46
5216	NYSE	RHI	Thu, Feb 7, 2013	35.71	35.84	35.28	35.55
5215	NYSE	RHI	Wed, Feb 6, 2013	35.50	35.93	35.44	35.86
5214	NYSE	RHI	Tue, Feb 5, 2013	35.08	35.78	35.08	35.61
5213	NYSE	RHI	Mon, Feb 4, 2013	35.23	35.34	34.59	34.84
5212	NYSE	RHI	Fri, Feb 1, 2013	35.17	35.53	34.80	35.49
5211	NYSE	RHI	Thu, Jan 31, 2013	35.58	35.62	34.98	35.24
5210	NYSE	RHI	Wed, Jan 30, 2013	33.55	35.75	33.55	35.74
5209	NYSE	RHI	Tue, Jan 29, 2013	33.61	34.00	33.37	33.53
5208	NYSE	RHI	Mon, Jan 28, 2013	33.86	34.03	33.64	33.87
5207	NYSE	RHI	Fri, Jan 25, 2013	34.08	34.18	33.67	33.67
5206	NYSE	RHI	Thu, Jan 24, 2013	33.58	34.23	33.57	34.00
5205	NYSE	RHI	Wed, Jan 23, 2013	33.94	34.00	33.53	33.57
5204	NYSE	RHI	Tue, Jan 22, 2013	34.00	34.11	33.76	34.00
5203	NYSE	RHI	Fri, Jan 18, 2013	34.01	34.14	33.58	34.00
5202	NYSE	RHI	Thu, Jan 17, 2013	33.41	33.78	33.31	33.71
5201	NYSE	RHI	Wed, Jan 16, 2013	33.40	33.42	33.06	33.17
5200	NYSE	RHI	Tue, Jan 15, 2013	33.16	33.71	32.90	33.53
5199	NYSE	RHI	Mon, Jan 14, 2013	32.83	33.30	32.83	33.26
5198	NYSE	RHI	Fri, Jan 11, 2013	32.78	32.95	32.70	32.88
5197	NYSE	RHI	Thu, Jan 10, 2013	32.94	32.94	32.65	32.74
5196	NYSE	RHI	Wed, Jan 9, 2013	32.74	32.97	32.62	32.78
5195	NYSE	RHI	Tue, Jan 8, 2013	32.59	32.80	32.30	32.62
5194	NYSE	RHI	Mon, Jan 7, 2013	33.17	33.22	32.62	32.66
5193	NYSE	RHI	Fri, Jan 4, 2013	32.99	33.41	32.89	33.41
5192	NYSE	RHI	Thu, Jan 3, 2013	32.50	33.06	32.42	32.88
5191	NYSE	RHI	Wed, Jan 2, 2013	32.24	32.65	32.22	32.56
5190	NYSE	RHI	Mon, Dec 31, 2012	31.40	31.84	31.15	31.82
5189	NYSE	RHI	Fri, Dec 28, 2012	31.43	31.66	31.33	31.44
5188	NYSE	RHI	Thu, Dec 27, 2012	31.57	31.76	31.35	31.67
5187	NYSE	RHI	Wed, Dec 26, 2012	31.50	31.75	31.40	31.62
5186	NYSE	RHI	Mon, Dec 24, 2012	31.41	31.54	31.27	31.46
5185	NYSE	RHI	Fri, Dec 21, 2012	31.24	31.71	31.20	31.58
5184	NYSE	RHI	Thu, Dec 20, 2012	30.97	31.52	30.75	31.51
5183	NYSE	RHI	Wed, Dec 19, 2012	30.49	31.22	30.32	30.99
5182	NYSE	RHI	Tue, Dec 18, 2012	29.80	30.50	29.66	30.46
5181	NYSE	RHI	Mon, Dec 17, 2012	29.73	30.03	29.68	29.86
5180	NYSE	RHI	Fri, Dec 14, 2012	29.50	29.86	29.39	29.74
5179	NYSE	RHI	Thu, Dec 13, 2012	29.62	29.76	29.46	29.52
5178	NYSE	RHI	Wed, Dec 12, 2012	29.77	29.89	29.54	29.62
5177	NYSE	RHI	Tue, Dec 11, 2012	29.59	30.06	29.58	29.72
5176	NYSE	RHI	Mon, Dec 10, 2012	29.69	30.12	29.25	29.42
5175	NYSE	RHI	Fri, Dec 7, 2012	28.70	29.65	28.67	29.26
5174	NYSE	RHI	Thu, Dec 6, 2012	28.32	28.65	28.27	28.62
5173	NYSE	RHI	Wed, Dec 5, 2012	28.39	28.57	28.05	28.33
5172	NYSE	RHI	Tue, Dec 4, 2012	28.28	28.47	27.99	28.40
5171	NYSE	RHI	Mon, Dec 3, 2012	28.52	28.57	28.10	28.28
5170	NYSE	RHI	Fri, Nov 30, 2012	27.85	28.34	27.81	28.26
5169	NYSE	RHI	Thu, Nov 29, 2012	27.95	28.03	27.80	27.88
5168	NYSE	RHI	Wed, Nov 28, 2012	27.60	27.87	27.34	27.85
5167	NYSE	RHI	Tue, Nov 27, 2012	27.99	28.07	27.67	27.72
5166	NYSE	RHI	Mon, Nov 26, 2012	27.34	28.01	27.29	27.96
5165	NYSE	RHI	Fri, Nov 23, 2012	27.24	27.47	27.14	27.46
5164	NYSE	RHI	Wed, Nov 21, 2012	26.96	27.23	26.80	27.23
5163	NYSE	RHI	Tue, Nov 20, 2012	26.97	27.16	26.86	26.99
5162	NYSE	RHI	Mon, Nov 19, 2012	26.93	27.06	26.78	27.06
5161	NYSE	RHI	Fri, Nov 16, 2012	26.96	27.02	26.28	26.63
5160	NYSE	RHI	Thu, Nov 15, 2012	26.65	26.88	26.54	26.82
5159	NYSE	RHI	Wed, Nov 14, 2012	27.05	27.13	26.59	26.74
5158	NYSE	RHI	Tue, Nov 13, 2012	26.53	27.19	26.53	27.00
5157	NYSE	RHI	Mon, Nov 12, 2012	26.87	26.87	26.45	26.68
5156	NYSE	RHI	Fri, Nov 9, 2012	26.82	26.99	26.21	26.74
5155	NYSE	RHI	Thu, Nov 8, 2012	27.33	27.46	26.96	26.96
5154	NYSE	RHI	Wed, Nov 7, 2012	27.65	27.79	27.04	27.27
5153	NYSE	RHI	Tue, Nov 6, 2012	27.71	28.04	27.60	27.98
5152	NYSE	RHI	Mon, Nov 5, 2012	27.48	27.67	27.28	27.52
5151	NYSE	RHI	Fri, Nov 2, 2012	27.98	28.00	27.38	27.62
5150	NYSE	RHI	Thu, Nov 1, 2012	26.94	27.74	26.94	27.69
5149	NYSE	RHI	Wed, Oct 31, 2012	26.87	27.15	26.68	26.89
5148	NYSE	RHI	Fri, Oct 26, 2012	27.02	27.07	26.45	26.78
5147	NYSE	RHI	Thu, Oct 25, 2012	26.90	27.19	26.65	27.07
5146	NYSE	RHI	Wed, Oct 24, 2012	26.94	27.03	26.68	26.75
5145	NYSE	RHI	Tue, Oct 23, 2012	26.46	26.93	26.26	26.84
5144	NYSE	RHI	Mon, Oct 22, 2012	27.31	27.77	26.63	26.81
5143	NYSE	RHI	Fri, Oct 19, 2012	27.30	28.14	26.64	27.24
5142	NYSE	RHI	Thu, Oct 18, 2012	25.64	26.05	25.52	25.93
5141	NYSE	RHI	Wed, Oct 17, 2012	25.58	25.78	25.43	25.76
5140	NYSE	RHI	Tue, Oct 16, 2012	25.45	25.53	25.25	25.50
5139	NYSE	RHI	Mon, Oct 15, 2012	25.41	25.58	25.22	25.30
5138	NYSE	RHI	Fri, Oct 12, 2012	25.48	25.73	25.19	25.24
5137	NYSE	RHI	Thu, Oct 11, 2012	25.61	25.67	25.10	25.41
5136	NYSE	RHI	Wed, Oct 10, 2012	25.46	25.53	25.24	25.37
5135	NYSE	RHI	Tue, Oct 9, 2012	26.14	26.14	25.48	25.49
5134	NYSE	RHI	Mon, Oct 8, 2012	26.24	26.31	26.04	26.16
5133	NYSE	RHI	Fri, Oct 5, 2012	26.48	26.70	26.27	26.33
5132	NYSE	RHI	Thu, Oct 4, 2012	26.09	26.32	25.93	26.24
5131	NYSE	RHI	Wed, Oct 3, 2012	26.01	26.21	25.65	25.89
5130	NYSE	RHI	Tue, Oct 2, 2012	26.27	26.40	25.91	25.98
5129	NYSE	RHI	Mon, Oct 1, 2012	26.65	26.95	26.26	26.32
5128	NYSE	RHI	Fri, Sep 28, 2012	26.57	26.83	26.27	26.63
5127	NYSE	RHI	Thu, Sep 27, 2012	26.50	26.92	26.41	26.75
5126	NYSE	RHI	Wed, Sep 26, 2012	26.38	26.60	26.12	26.31
5125	NYSE	RHI	Tue, Sep 25, 2012	26.99	27.12	26.39	26.39
5124	NYSE	RHI	Mon, Sep 24, 2012	27.03	27.26	26.56	26.94
5123	NYSE	RHI	Fri, Sep 21, 2012	26.56	26.98	26.56	26.76
5122	NYSE	RHI	Thu, Sep 20, 2012	26.65	26.86	26.46	26.51
5121	NYSE	RHI	Wed, Sep 19, 2012	27.10	27.18	26.85	26.92
5120	NYSE	RHI	Tue, Sep 18, 2012	27.04	27.23	26.99	27.10
5119	NYSE	RHI	Mon, Sep 17, 2012	27.42	27.44	26.91	27.04
5118	NYSE	RHI	Fri, Sep 14, 2012	27.05	27.68	27.05	27.45
5117	NYSE	RHI	Thu, Sep 13, 2012	26.93	27.08	26.76	26.93
5116	NYSE	RHI	Wed, Sep 12, 2012	27.26	27.49	26.82	26.87
5115	NYSE	RHI	Tue, Sep 11, 2012	27.11	27.33	27.09	27.21
5114	NYSE	RHI	Mon, Sep 10, 2012	27.07	27.51	26.92	27.15
5113	NYSE	RHI	Fri, Sep 7, 2012	27.03	27.43	26.99	27.11
5112	NYSE	RHI	Thu, Sep 6, 2012	26.06	27.18	26.03	27.06
5111	NYSE	RHI	Wed, Sep 5, 2012	26.09	26.38	25.70	25.74
5110	NYSE	RHI	Tue, Sep 4, 2012	26.34	26.39	25.72	25.97
5109	NYSE	RHI	Fri, Aug 31, 2012	26.73	26.83	26.20	26.30
5108	NYSE	RHI	Thu, Aug 30, 2012	26.84	26.98	26.35	26.51
5107	NYSE	RHI	Wed, Aug 29, 2012	26.57	27.18	26.50	27.06
5106	NYSE	RHI	Tue, Aug 28, 2012	26.71	26.76	25.83	26.48
5105	NYSE	RHI	Mon, Aug 27, 2012	26.96	27.38	26.48	26.82
5104	NYSE	RHI	Fri, Aug 24, 2012	28.07	28.17	27.88	28.05
5103	NYSE	RHI	Thu, Aug 23, 2012	27.99	28.25	27.92	28.20
5102	NYSE	RHI	Wed, Aug 22, 2012	28.60	28.60	27.98	28.01
5101	NYSE	RHI	Tue, Aug 21, 2012	28.99	29.20	28.67	28.74
5100	NYSE	RHI	Mon, Aug 20, 2012	29.06	29.18	28.80	28.99
5099	NYSE	RHI	Fri, Aug 17, 2012	29.00	29.09	28.64	29.05
5098	NYSE	RHI	Thu, Aug 16, 2012	28.45	29.08	28.42	29.00
5097	NYSE	RHI	Wed, Aug 15, 2012	28.09	28.50	28.01	28.47
5096	NYSE	RHI	Tue, Aug 14, 2012	28.48	28.50	28.11	28.18
5095	NYSE	RHI	Mon, Aug 13, 2012	28.29	28.55	28.23	28.41
5094	NYSE	RHI	Fri, Aug 10, 2012	28.09	28.45	27.98	28.26
5093	NYSE	RHI	Thu, Aug 9, 2012	27.68	28.24	27.54	28.16
5092	NYSE	RHI	Wed, Aug 8, 2012	27.55	27.77	27.52	27.66
5091	NYSE	RHI	Tue, Aug 7, 2012	27.48	27.99	27.39	27.76
5090	NYSE	RHI	Mon, Aug 6, 2012	27.69	27.78	27.29	27.34
5089	NYSE	RHI	Fri, Aug 3, 2012	27.45	27.63	27.22	27.53
5088	NYSE	RHI	Thu, Aug 2, 2012	26.56	26.98	26.35	26.76
5087	NYSE	RHI	Wed, Aug 1, 2012	27.22	27.34	26.70	26.82
5086	NYSE	RHI	Tue, Jul 31, 2012	27.06	27.31	26.93	27.01
5085	NYSE	RHI	Mon, Jul 30, 2012	26.99	27.47	26.98	27.18
5084	NYSE	RHI	Fri, Jul 27, 2012	26.58	27.30	26.45	27.06
5083	NYSE	RHI	Thu, Jul 26, 2012	26.61	26.67	26.10	26.35
5082	NYSE	RHI	Wed, Jul 25, 2012	27.50	27.50	25.90	26.11
5081	NYSE	RHI	Tue, Jul 24, 2012	27.86	28.30	27.14	27.32
5080	NYSE	RHI	Mon, Jul 23, 2012	27.43	27.97	26.98	27.86
5079	NYSE	RHI	Fri, Jul 20, 2012	28.55	28.62	28.06	28.14
5078	NYSE	RHI	Thu, Jul 19, 2012	28.61	29.07	28.59	28.95
5077	NYSE	RHI	Wed, Jul 18, 2012	28.15	28.65	28.10	28.62
5076	NYSE	RHI	Tue, Jul 17, 2012	28.32	28.34	27.69	28.30
5075	NYSE	RHI	Mon, Jul 16, 2012	27.98	28.21	27.80	28.16
5074	NYSE	RHI	Fri, Jul 13, 2012	27.67	28.24	27.63	28.16
5073	NYSE	RHI	Thu, Jul 12, 2012	27.96	28.08	27.57	27.68
5072	NYSE	RHI	Wed, Jul 11, 2012	28.18	28.34	27.89	28.27
5071	NYSE	RHI	Tue, Jul 10, 2012	28.56	28.68	28.07	28.20
5070	NYSE	RHI	Mon, Jul 9, 2012	28.42	28.47	28.05	28.28
5069	NYSE	RHI	Fri, Jul 6, 2012	28.85	28.96	28.43	28.50
5068	NYSE	RHI	Thu, Jul 5, 2012	28.89	29.39	28.89	29.21
5067	NYSE	RHI	Tue, Jul 3, 2012	28.42	29.41	28.42	29.06
5066	NYSE	RHI	Mon, Jul 2, 2012	28.62	28.69	28.26	28.48
5065	NYSE	RHI	Fri, Jun 29, 2012	28.13	28.57	27.91	28.57
5064	NYSE	RHI	Thu, Jun 28, 2012	27.23	27.46	26.88	27.34
5063	NYSE	RHI	Wed, Jun 27, 2012	27.29	27.65	27.16	27.54
5062	NYSE	RHI	Tue, Jun 26, 2012	27.39	27.45	26.66	27.16
5061	NYSE	RHI	Mon, Jun 25, 2012	27.65	27.66	27.12	27.29
5060	NYSE	RHI	Fri, Jun 22, 2012	28.28	28.28	27.90	28.13
5059	NYSE	RHI	Thu, Jun 21, 2012	29.18	29.24	28.08	28.12
5058	NYSE	RHI	Wed, Jun 20, 2012	29.36	29.45	28.90	29.06
5057	NYSE	RHI	Tue, Jun 19, 2012	29.18	29.60	29.18	29.41
5056	NYSE	RHI	Mon, Jun 18, 2012	28.75	29.07	28.47	29.02
5055	NYSE	RHI	Fri, Jun 15, 2012	28.50	28.93	28.49	28.86
5054	NYSE	RHI	Thu, Jun 14, 2012	28.08	28.53	27.92	28.38
5053	NYSE	RHI	Wed, Jun 13, 2012	28.21	28.54	27.89	28.01
5052	NYSE	RHI	Tue, Jun 12, 2012	27.87	28.42	27.61	28.42
5051	NYSE	RHI	Mon, Jun 11, 2012	28.57	28.66	27.75	27.77
5050	NYSE	RHI	Fri, Jun 8, 2012	27.42	28.30	27.30	28.28
5049	NYSE	RHI	Thu, Jun 7, 2012	28.00	28.39	27.42	27.48
5048	NYSE	RHI	Wed, Jun 6, 2012	27.12	27.59	27.06	27.59
5047	NYSE	RHI	Tue, Jun 5, 2012	26.12	26.84	26.04	26.82
5046	NYSE	RHI	Mon, Jun 4, 2012	26.61	26.72	26.00	26.30
5045	NYSE	RHI	Fri, Jun 1, 2012	27.69	27.73	26.55	26.60
5044	NYSE	RHI	Thu, May 31, 2012	28.32	28.68	27.80	28.42
5043	NYSE	RHI	Wed, May 30, 2012	28.83	28.88	28.30	28.37
5042	NYSE	RHI	Tue, May 29, 2012	28.83	29.20	28.67	29.20
5041	NYSE	RHI	Fri, May 25, 2012	28.76	28.97	28.44	28.55
5040	NYSE	RHI	Thu, May 24, 2012	28.86	29.00	28.29	28.73
5039	NYSE	RHI	Wed, May 23, 2012	28.34	28.86	27.82	28.73
5038	NYSE	RHI	Tue, May 22, 2012	28.88	29.15	28.66	28.82
5037	NYSE	RHI	Mon, May 21, 2012	28.22	28.84	27.93	28.80
5036	NYSE	RHI	Fri, May 18, 2012	28.20	28.36	27.94	28.10
5035	NYSE	RHI	Thu, May 17, 2012	28.77	28.87	28.16	28.21
5034	NYSE	RHI	Wed, May 16, 2012	29.06	29.27	28.74	28.75
5033	NYSE	RHI	Tue, May 15, 2012	29.15	29.32	28.66	28.98
5032	NYSE	RHI	Mon, May 14, 2012	28.99	29.42	28.71	29.17
5031	NYSE	RHI	Fri, May 11, 2012	28.66	29.58	28.63	29.43
5030	NYSE	RHI	Thu, May 10, 2012	28.99	29.14	28.54	28.89
5029	NYSE	RHI	Wed, May 9, 2012	28.92	29.17	28.48	28.71
5028	NYSE	RHI	Tue, May 8, 2012	29.34	29.55	29.05	29.37
5027	NYSE	RHI	Mon, May 7, 2012	29.53	29.77	29.36	29.59
5026	NYSE	RHI	Fri, May 4, 2012	29.78	29.93	29.18	29.57
5025	NYSE	RHI	Thu, May 3, 2012	30.36	30.42	29.95	30.04
5024	NYSE	RHI	Wed, May 2, 2012	29.71	30.37	29.60	30.35
5023	NYSE	RHI	Tue, May 1, 2012	29.80	30.25	29.53	29.99
5022	NYSE	RHI	Mon, Apr 30, 2012	30.50	30.54	29.61	29.80
5021	NYSE	RHI	Fri, Apr 27, 2012	30.53	30.68	30.07	30.61
5020	NYSE	RHI	Thu, Apr 26, 2012	30.53	30.75	30.07	30.32
5019	NYSE	RHI	Wed, Apr 25, 2012	31.31	32.32	30.44	30.49
5018	NYSE	RHI	Tue, Apr 24, 2012	28.59	28.90	28.17	28.84
5017	NYSE	RHI	Mon, Apr 23, 2012	28.53	28.59	28.00	28.48
5016	NYSE	RHI	Fri, Apr 20, 2012	29.02	29.55	28.50	28.96
5015	NYSE	RHI	Thu, Apr 19, 2012	29.69	29.69	28.74	28.85
5014	NYSE	RHI	Wed, Apr 18, 2012	29.78	29.85	29.62	29.65
5013	NYSE	RHI	Tue, Apr 17, 2012	29.40	30.10	29.33	29.98
5012	NYSE	RHI	Mon, Apr 16, 2012	29.25	29.28	28.79	29.10
5011	NYSE	RHI	Fri, Apr 13, 2012	29.34	29.50	29.02	29.09
5010	NYSE	RHI	Thu, Apr 12, 2012	28.81	29.56	28.70	29.53
5009	NYSE	RHI	Wed, Apr 11, 2012	28.83	29.07	28.66	28.81
5008	NYSE	RHI	Tue, Apr 10, 2012	28.90	28.90	28.10	28.38
5007	NYSE	RHI	Mon, Apr 9, 2012	29.16	29.22	28.62	29.04
5006	NYSE	RHI	Thu, Apr 5, 2012	29.78	29.98	29.65	29.74
5005	NYSE	RHI	Wed, Apr 4, 2012	30.26	30.32	29.75	29.98
5004	NYSE	RHI	Tue, Apr 3, 2012	30.76	30.84	30.40	30.61
5003	NYSE	RHI	Mon, Apr 2, 2012	30.23	30.83	30.11	30.79
5002	NYSE	RHI	Fri, Mar 30, 2012	30.36	30.44	29.98	30.30
5001	NYSE	RHI	Thu, Mar 29, 2012	29.64	30.22	29.61	30.15
5000	NYSE	RHI	Wed, Mar 28, 2012	30.73	30.79	30.03	30.50
4999	NYSE	RHI	Tue, Mar 27, 2012	31.00	31.00	30.55	30.75
4998	NYSE	RHI	Mon, Mar 26, 2012	30.70	30.99	30.70	30.98
4997	NYSE	RHI	Fri, Mar 23, 2012	30.26	30.45	29.83	30.44
4996	NYSE	RHI	Thu, Mar 22, 2012	30.22	30.27	29.89	30.18
4995	NYSE	RHI	Wed, Mar 21, 2012	30.65	30.81	30.42	30.46
4994	NYSE	RHI	Tue, Mar 20, 2012	30.65	30.76	30.35	30.57
4993	NYSE	RHI	Mon, Mar 19, 2012	30.55	31.00	30.40	30.91
4992	NYSE	RHI	Fri, Mar 16, 2012	30.79	30.79	30.27	30.68
4991	NYSE	RHI	Thu, Mar 15, 2012	30.30	30.79	30.15	30.79
4990	NYSE	RHI	Wed, Mar 14, 2012	30.11	30.49	30.04	30.31
4989	NYSE	RHI	Tue, Mar 13, 2012	29.76	30.25	29.65	30.21
4988	NYSE	RHI	Mon, Mar 12, 2012	29.45	29.66	29.41	29.50
4987	NYSE	RHI	Fri, Mar 9, 2012	29.09	29.56	28.88	29.38
4986	NYSE	RHI	Thu, Mar 8, 2012	28.72	29.07	28.57	29.02
4985	NYSE	RHI	Wed, Mar 7, 2012	28.21	28.48	28.04	28.39
4984	NYSE	RHI	Tue, Mar 6, 2012	27.91	27.97	27.64	27.78
4983	NYSE	RHI	Mon, Mar 5, 2012	28.04	28.35	27.80	28.27
4982	NYSE	RHI	Fri, Mar 2, 2012	28.74	28.78	28.02	28.15
4981	NYSE	RHI	Thu, Mar 1, 2012	28.58	29.07	28.50	28.79
4980	NYSE	RHI	Wed, Feb 29, 2012	28.75	29.06	28.37	28.43
4979	NYSE	RHI	Tue, Feb 28, 2012	29.04	29.10	28.37	28.65
4978	NYSE	RHI	Mon, Feb 27, 2012	28.67	29.11	28.50	28.97
4977	NYSE	RHI	Fri, Feb 24, 2012	29.13	29.19	28.83	28.87
4976	NYSE	RHI	Thu, Feb 23, 2012	29.04	29.18	28.97	29.06
4975	NYSE	RHI	Wed, Feb 22, 2012	28.85	29.25	28.85	29.14
4974	NYSE	RHI	Tue, Feb 21, 2012	29.22	29.58	29.16	29.26
4973	NYSE	RHI	Fri, Feb 17, 2012	29.50	29.63	29.14	29.17
4972	NYSE	RHI	Thu, Feb 16, 2012	29.15	29.46	29.03	29.29
4971	NYSE	RHI	Wed, Feb 15, 2012	29.48	29.62	28.96	29.10
4970	NYSE	RHI	Tue, Feb 14, 2012	29.21	29.47	29.00	29.39
4969	NYSE	RHI	Mon, Feb 13, 2012	29.34	29.60	29.07	29.33
4968	NYSE	RHI	Fri, Feb 10, 2012	29.43	29.52	28.98	29.11
4967	NYSE	RHI	Thu, Feb 9, 2012	29.44	29.77	29.18	29.74
4966	NYSE	RHI	Wed, Feb 8, 2012	29.51	29.83	29.36	29.55
4965	NYSE	RHI	Tue, Feb 7, 2012	29.50	29.73	29.27	29.51
4964	NYSE	RHI	Mon, Feb 6, 2012	29.49	29.73	29.04	29.48
4963	NYSE	RHI	Fri, Feb 3, 2012	28.74	30.00	28.72	29.60
4962	NYSE	RHI	Thu, Feb 2, 2012	28.49	28.71	28.09	28.11
4961	NYSE	RHI	Wed, Feb 1, 2012	28.01	28.96	28.01	28.39
4960	NYSE	RHI	Tue, Jan 31, 2012	27.91	28.23	27.47	27.69
4959	NYSE	RHI	Mon, Jan 30, 2012	27.39	27.87	26.97	27.75
4958	NYSE	RHI	Fri, Jan 27, 2012	28.81	28.81	26.92	27.75
4957	NYSE	RHI	Thu, Jan 26, 2012	30.06	30.51	29.61	29.76
4956	NYSE	RHI	Wed, Jan 25, 2012	29.59	30.35	29.46	30.26
4955	NYSE	RHI	Tue, Jan 24, 2012	29.55	29.73	29.39	29.71
4954	NYSE	RHI	Mon, Jan 23, 2012	30.06	30.31	29.59	29.74
4953	NYSE	RHI	Fri, Jan 20, 2012	29.97	30.30	29.91	30.08
4952	NYSE	RHI	Thu, Jan 19, 2012	29.39	30.14	29.35	29.99
4951	NYSE	RHI	Wed, Jan 18, 2012	28.75	29.32	28.53	29.32
4950	NYSE	RHI	Tue, Jan 17, 2012	28.70	28.98	28.64	28.71
4949	NYSE	RHI	Fri, Jan 13, 2012	28.65	28.70	28.15	28.43
4948	NYSE	RHI	Thu, Jan 12, 2012	28.89	28.93	28.48	28.87
4947	NYSE	RHI	Wed, Jan 11, 2012	28.76	28.80	28.52	28.75
4946	NYSE	RHI	Tue, Jan 10, 2012	28.92	29.02	28.75	28.90
4945	NYSE	RHI	Mon, Jan 9, 2012	28.65	28.68	28.40	28.62
4944	NYSE	RHI	Fri, Jan 6, 2012	28.54	28.58	28.18	28.46
4943	NYSE	RHI	Thu, Jan 5, 2012	28.25	28.73	28.04	28.55
4942	NYSE	RHI	Wed, Jan 4, 2012	28.56	28.56	28.14	28.49
4941	NYSE	RHI	Tue, Jan 3, 2012	29.13	29.37	28.65	28.66
4940	NYSE	RHI	Fri, Dec 30, 2011	28.27	28.63	28.06	28.46
4939	NYSE	RHI	Thu, Dec 29, 2011	27.91	28.38	27.90	28.34
4938	NYSE	RHI	Wed, Dec 28, 2011	28.49	28.49	27.72	27.76
4937	NYSE	RHI	Tue, Dec 27, 2011	28.48	28.56	28.17	28.48
4936	NYSE	RHI	Fri, Dec 23, 2011	28.52	28.71	28.39	28.55
4935	NYSE	RHI	Thu, Dec 22, 2011	27.70	28.50	27.67	28.34
4934	NYSE	RHI	Wed, Dec 21, 2011	27.40	27.70	26.84	27.67
4933	NYSE	RHI	Tue, Dec 20, 2011	26.71	27.59	26.69	27.53
4932	NYSE	RHI	Mon, Dec 19, 2011	27.28	27.35	26.60	26.65
4931	NYSE	RHI	Fri, Dec 16, 2011	26.97	27.50	26.91	27.11
4930	NYSE	RHI	Thu, Dec 15, 2011	26.87	27.03	26.53	26.71
4929	NYSE	RHI	Wed, Dec 14, 2011	26.84	27.10	26.20	26.44
4928	NYSE	RHI	Tue, Dec 13, 2011	28.16	28.74	27.10	27.20
4927	NYSE	RHI	Mon, Dec 12, 2011	27.78	27.83	27.24	27.62
4926	NYSE	RHI	Fri, Dec 9, 2011	27.52	28.43	27.39	28.15
4925	NYSE	RHI	Thu, Dec 8, 2011	27.25	27.55	27.02	27.41
4924	NYSE	RHI	Wed, Dec 7, 2011	27.35	27.57	26.77	27.38
4923	NYSE	RHI	Tue, Dec 6, 2011	27.93	27.95	27.27	27.48
4922	NYSE	RHI	Mon, Dec 5, 2011	27.58	28.10	27.28	27.84
4921	NYSE	RHI	Fri, Dec 2, 2011	26.78	27.41	26.73	27.01
4920	NYSE	RHI	Thu, Dec 1, 2011	26.33	26.72	26.27	26.39
4919	NYSE	RHI	Wed, Nov 30, 2011	25.69	26.60	25.58	26.49
4918	NYSE	RHI	Tue, Nov 29, 2011	25.04	25.08	24.62	24.71
4917	NYSE	RHI	Mon, Nov 28, 2011	24.60	24.94	24.42	24.88
4916	NYSE	RHI	Fri, Nov 25, 2011	23.97	24.27	23.81	23.83
4915	NYSE	RHI	Wed, Nov 23, 2011	24.61	24.70	24.00	24.02
4914	NYSE	RHI	Tue, Nov 22, 2011	24.89	25.07	24.65	24.96
4913	NYSE	RHI	Mon, Nov 21, 2011	24.98	25.11	24.64	24.92
4912	NYSE	RHI	Fri, Nov 18, 2011	26.18	26.24	25.56	25.56
4911	NYSE	RHI	Thu, Nov 17, 2011	26.45	26.56	25.80	25.92
4910	NYSE	RHI	Wed, Nov 16, 2011	26.57	27.07	26.31	26.53
4909	NYSE	RHI	Tue, Nov 15, 2011	26.38	26.90	26.16	26.83
4908	NYSE	RHI	Mon, Nov 14, 2011	26.68	26.82	26.21	26.45
4907	NYSE	RHI	Fri, Nov 11, 2011	26.75	27.02	26.72	26.91
4906	NYSE	RHI	Thu, Nov 10, 2011	26.06	26.40	25.88	26.36
4905	NYSE	RHI	Wed, Nov 9, 2011	26.01	26.04	25.43	25.57
4904	NYSE	RHI	Tue, Nov 8, 2011	26.65	26.90	26.19	26.86
4903	NYSE	RHI	Mon, Nov 7, 2011	26.74	26.87	26.21	26.54
4902	NYSE	RHI	Fri, Nov 4, 2011	26.74	27.09	26.44	26.89
4901	NYSE	RHI	Thu, Nov 3, 2011	26.79	27.27	26.21	27.16
4900	NYSE	RHI	Wed, Nov 2, 2011	26.35	26.67	25.94	26.35
4899	NYSE	RHI	Tue, Nov 1, 2011	25.41	26.45	25.14	25.73
4898	NYSE	RHI	Mon, Oct 31, 2011	26.86	26.98	26.41	26.43
4897	NYSE	RHI	Fri, Oct 28, 2011	27.10	27.50	27.00	27.24
4896	NYSE	RHI	Thu, Oct 27, 2011	27.11	27.65	26.94	27.27
4895	NYSE	RHI	Wed, Oct 26, 2011	27.35	27.96	25.35	26.58
4894	NYSE	RHI	Tue, Oct 25, 2011	26.05	26.29	25.16	25.27
4893	NYSE	RHI	Mon, Oct 24, 2011	25.49	26.29	25.32	26.07
4892	NYSE	RHI	Fri, Oct 21, 2011	24.85	25.77	24.85	25.37
4891	NYSE	RHI	Thu, Oct 20, 2011	24.62	24.71	23.91	24.47
4890	NYSE	RHI	Wed, Oct 19, 2011	24.95	25.05	24.42	24.53
4889	NYSE	RHI	Tue, Oct 18, 2011	24.30	25.14	23.89	25.00
4888	NYSE	RHI	Mon, Oct 17, 2011	25.48	25.55	24.32	24.38
4887	NYSE	RHI	Fri, Oct 14, 2011	24.66	25.78	24.66	25.74
4886	NYSE	RHI	Thu, Oct 13, 2011	23.99	24.53	23.59	24.28
4885	NYSE	RHI	Wed, Oct 12, 2011	23.74	24.48	23.74	24.17
4884	NYSE	RHI	Tue, Oct 11, 2011	23.69	24.00	23.45	23.69
4883	NYSE	RHI	Mon, Oct 10, 2011	23.65	23.93	23.46	23.92
4882	NYSE	RHI	Fri, Oct 7, 2011	23.24	23.54	22.64	23.15
4881	NYSE	RHI	Thu, Oct 6, 2011	22.46	23.00	22.10	22.95
4880	NYSE	RHI	Wed, Oct 5, 2011	21.98	22.64	21.66	22.52
4879	NYSE	RHI	Tue, Oct 4, 2011	20.26	21.92	20.15	21.88
4878	NYSE	RHI	Mon, Oct 3, 2011	20.98	21.41	20.45	20.61
4877	NYSE	RHI	Fri, Sep 30, 2011	21.56	21.58	21.01	21.22
4876	NYSE	RHI	Thu, Sep 29, 2011	21.56	22.09	21.33	21.96
4875	NYSE	RHI	Wed, Sep 28, 2011	21.62	21.69	21.04	21.06
4874	NYSE	RHI	Tue, Sep 27, 2011	21.60	22.03	21.30	21.48
4873	NYSE	RHI	Mon, Sep 26, 2011	20.64	21.00	20.11	20.95
4872	NYSE	RHI	Fri, Sep 23, 2011	19.84	20.44	19.69	20.36
4871	NYSE	RHI	Thu, Sep 22, 2011	20.27	20.46	19.76	20.06
4870	NYSE	RHI	Wed, Sep 21, 2011	21.96	22.10	20.90	20.94
4869	NYSE	RHI	Tue, Sep 20, 2011	22.35	22.85	21.98	22.00
4868	NYSE	RHI	Mon, Sep 19, 2011	22.24	22.35	21.76	22.16
4867	NYSE	RHI	Fri, Sep 16, 2011	22.59	22.86	22.27	22.70
4866	NYSE	RHI	Thu, Sep 15, 2011	22.11	22.65	21.75	22.50
4865	NYSE	RHI	Wed, Sep 14, 2011	21.58	22.19	21.16	21.85
4864	NYSE	RHI	Tue, Sep 13, 2011	20.96	21.50	20.84	21.39
4863	NYSE	RHI	Mon, Sep 12, 2011	20.81	21.05	20.28	20.86
4862	NYSE	RHI	Fri, Sep 9, 2011	21.74	21.74	20.94	21.15
4861	NYSE	RHI	Thu, Sep 8, 2011	22.51	22.72	22.02	22.08
4860	NYSE	RHI	Wed, Sep 7, 2011	22.50	22.91	22.40	22.74
4859	NYSE	RHI	Tue, Sep 6, 2011	21.74	22.19	21.46	22.09
4858	NYSE	RHI	Fri, Sep 2, 2011	22.72	22.83	22.30	22.48
4857	NYSE	RHI	Thu, Sep 1, 2011	24.11	24.39	23.25	23.34
4856	NYSE	RHI	Wed, Aug 31, 2011	24.11	24.45	23.71	23.92
4855	NYSE	RHI	Tue, Aug 30, 2011	23.44	24.13	23.24	23.93
4854	NYSE	RHI	Mon, Aug 29, 2011	22.32	23.47	22.32	23.43
4853	NYSE	RHI	Fri, Aug 26, 2011	22.04	22.71	21.61	22.64
4852	NYSE	RHI	Thu, Aug 25, 2011	22.81	23.08	22.12	22.19
4851	NYSE	RHI	Wed, Aug 24, 2011	22.35	22.78	22.09	22.72
4850	NYSE	RHI	Tue, Aug 23, 2011	21.72	22.47	21.50	22.47
4849	NYSE	RHI	Mon, Aug 22, 2011	21.88	22.43	21.81	21.95
4848	NYSE	RHI	Fri, Aug 19, 2011	21.05	21.86	21.02	21.32
4847	NYSE	RHI	Thu, Aug 18, 2011	21.93	21.93	21.14	21.46
4846	NYSE	RHI	Wed, Aug 17, 2011	23.27	23.46	22.55	22.74
4845	NYSE	RHI	Tue, Aug 16, 2011	23.07	23.35	22.79	23.04
4844	NYSE	RHI	Mon, Aug 15, 2011	23.26	23.63	23.13	23.39
4843	NYSE	RHI	Fri, Aug 12, 2011	23.30	23.46	22.59	23.05
4842	NYSE	RHI	Thu, Aug 11, 2011	22.07	23.58	21.80	23.08
4841	NYSE	RHI	Wed, Aug 10, 2011	22.86	22.87	21.82	21.89
4840	NYSE	RHI	Tue, Aug 9, 2011	22.67	23.54	21.98	23.48
4839	NYSE	RHI	Mon, Aug 8, 2011	23.50	23.70	21.81	22.17
4838	NYSE	RHI	Fri, Aug 5, 2011	25.19	25.44	23.28	24.13
4837	NYSE	RHI	Thu, Aug 4, 2011	25.18	25.38	24.62	24.74
4836	NYSE	RHI	Wed, Aug 3, 2011	25.79	25.97	24.82	25.62
4835	NYSE	RHI	Tue, Aug 2, 2011	26.52	26.81	25.84	25.86
4834	NYSE	RHI	Mon, Aug 1, 2011	27.57	27.68	26.39	26.86
4833	NYSE	RHI	Fri, Jul 29, 2011	26.80	27.48	26.60	27.38
4832	NYSE	RHI	Thu, Jul 28, 2011	27.26	27.59	27.10	27.16
4831	NYSE	RHI	Wed, Jul 27, 2011	27.93	28.03	27.10	27.17
4830	NYSE	RHI	Tue, Jul 26, 2011	29.03	29.11	28.03	28.06
4829	NYSE	RHI	Mon, Jul 25, 2011	28.97	29.31	28.64	29.08
4828	NYSE	RHI	Fri, Jul 22, 2011	29.84	29.92	29.25	29.35
4827	NYSE	RHI	Thu, Jul 21, 2011	28.95	30.16	28.49	29.77
4826	NYSE	RHI	Wed, Jul 20, 2011	25.75	26.00	25.64	25.82
4825	NYSE	RHI	Tue, Jul 19, 2011	25.00	25.77	24.88	25.70
4824	NYSE	RHI	Mon, Jul 18, 2011	25.27	25.28	24.53	24.87
4823	NYSE	RHI	Fri, Jul 15, 2011	25.38	25.46	25.08	25.38
4822	NYSE	RHI	Thu, Jul 14, 2011	25.87	25.96	25.28	25.32
4821	NYSE	RHI	Wed, Jul 13, 2011	26.02	26.23	25.70	25.80
4820	NYSE	RHI	Tue, Jul 12, 2011	25.80	26.07	25.77	25.82
4819	NYSE	RHI	Mon, Jul 11, 2011	26.27	26.57	25.79	25.93
4818	NYSE	RHI	Fri, Jul 8, 2011	27.29	27.42	26.45	26.68
4817	NYSE	RHI	Thu, Jul 7, 2011	27.55	27.90	27.33	27.80
4816	NYSE	RHI	Wed, Jul 6, 2011	27.00	27.24	26.82	27.23
4815	NYSE	RHI	Tue, Jul 5, 2011	27.51	27.51	26.96	26.98
4814	NYSE	RHI	Fri, Jul 1, 2011	27.05	27.74	26.99	27.54
4813	NYSE	RHI	Thu, Jun 30, 2011	26.51	27.07	26.42	27.03
4812	NYSE	RHI	Wed, Jun 29, 2011	26.69	26.77	26.24	26.40
4811	NYSE	RHI	Tue, Jun 28, 2011	26.38	26.54	26.23	26.53
4810	NYSE	RHI	Mon, Jun 27, 2011	26.06	26.29	25.86	26.24
4809	NYSE	RHI	Fri, Jun 24, 2011	26.55	26.61	25.86	26.00
4808	NYSE	RHI	Thu, Jun 23, 2011	26.11	26.58	25.83	26.56
4807	NYSE	RHI	Wed, Jun 22, 2011	26.70	26.74	26.43	26.49
4806	NYSE	RHI	Tue, Jun 21, 2011	26.50	26.97	26.29	26.83
4805	NYSE	RHI	Mon, Jun 20, 2011	25.87	26.61	25.85	26.36
4804	NYSE	RHI	Fri, Jun 17, 2011	25.96	26.11	25.77	25.88
4803	NYSE	RHI	Thu, Jun 16, 2011	25.55	25.92	25.50	25.71
4802	NYSE	RHI	Wed, Jun 15, 2011	25.83	25.94	25.47	25.49
4801	NYSE	RHI	Tue, Jun 14, 2011	25.74	26.26	25.73	26.11
4800	NYSE	RHI	Mon, Jun 13, 2011	25.84	25.95	25.44	25.52
4799	NYSE	RHI	Fri, Jun 10, 2011	26.04	26.12	25.50	25.71
4798	NYSE	RHI	Thu, Jun 9, 2011	26.26	26.47	26.12	26.18
4797	NYSE	RHI	Wed, Jun 8, 2011	26.61	26.64	26.12	26.21
4796	NYSE	RHI	Tue, Jun 7, 2011	26.46	26.89	26.39	26.73
4795	NYSE	RHI	Mon, Jun 6, 2011	26.57	26.72	26.29	26.30
4794	NYSE	RHI	Fri, Jun 3, 2011	26.15	26.98	26.03	26.61
4793	NYSE	RHI	Thu, Jun 2, 2011	26.83	27.10	26.43	26.56
4792	NYSE	RHI	Wed, Jun 1, 2011	27.39	27.43	26.72	26.73
4791	NYSE	RHI	Tue, May 31, 2011	27.85	27.88	27.24	27.57
4790	NYSE	RHI	Fri, May 27, 2011	27.78	27.85	27.49	27.55
4789	NYSE	RHI	Thu, May 26, 2011	27.22	27.80	27.14	27.72
4788	NYSE	RHI	Wed, May 25, 2011	27.05	27.49	26.87	27.36
4787	NYSE	RHI	Tue, May 24, 2011	27.20	27.34	27.06	27.20
4786	NYSE	RHI	Mon, May 23, 2011	27.08	27.43	26.96	27.14
4785	NYSE	RHI	Fri, May 20, 2011	27.83	27.83	27.23	27.62
4784	NYSE	RHI	Thu, May 19, 2011	28.37	28.50	27.69	27.86
4783	NYSE	RHI	Wed, May 18, 2011	27.55	28.26	27.53	28.21
4782	NYSE	RHI	Tue, May 17, 2011	27.45	27.76	27.30	27.46
4781	NYSE	RHI	Mon, May 16, 2011	28.17	28.33	27.57	27.58
4780	NYSE	RHI	Fri, May 13, 2011	28.91	29.15	28.33	28.39
4779	NYSE	RHI	Thu, May 12, 2011	28.79	29.13	28.55	29.02
4778	NYSE	RHI	Wed, May 11, 2011	29.00	29.14	28.65	28.85
4777	NYSE	RHI	Tue, May 10, 2011	28.96	29.13	28.86	29.03
4776	NYSE	RHI	Mon, May 9, 2011	28.77	28.95	28.52	28.80
4775	NYSE	RHI	Fri, May 6, 2011	29.41	29.64	28.66	28.84
4774	NYSE	RHI	Thu, May 5, 2011	29.20	29.52	28.81	28.97
4773	NYSE	RHI	Wed, May 4, 2011	29.95	29.98	29.21	29.40
4772	NYSE	RHI	Tue, May 3, 2011	30.10	30.16	29.58	29.94
4771	NYSE	RHI	Mon, May 2, 2011	30.52	30.61	30.07	30.12
4770	NYSE	RHI	Fri, Apr 29, 2011	30.23	30.53	30.17	30.33
4769	NYSE	RHI	Thu, Apr 28, 2011	30.55	30.58	29.99	30.18
4768	NYSE	RHI	Wed, Apr 27, 2011	30.88	30.88	30.25	30.58
4767	NYSE	RHI	Tue, Apr 26, 2011	31.16	31.27	30.66	30.90
4766	NYSE	RHI	Mon, Apr 25, 2011	31.03	31.78	30.80	31.00
4765	NYSE	RHI	Thu, Apr 21, 2011	30.61	30.81	30.31	30.65
4764	NYSE	RHI	Wed, Apr 20, 2011	30.11	30.27	29.94	30.22
4763	NYSE	RHI	Tue, Apr 19, 2011	29.27	29.64	29.27	29.63
4762	NYSE	RHI	Mon, Apr 18, 2011	29.62	29.72	29.05	29.22
4761	NYSE	RHI	Fri, Apr 15, 2011	30.28	30.56	30.00	30.08
4760	NYSE	RHI	Thu, Apr 14, 2011	29.73	30.09	29.57	30.05
4759	NYSE	RHI	Wed, Apr 13, 2011	30.15	30.28	29.70	30.01
4758	NYSE	RHI	Tue, Apr 12, 2011	29.89	30.20	29.81	29.94
4757	NYSE	RHI	Mon, Apr 11, 2011	30.48	30.56	29.96	30.09
4756	NYSE	RHI	Fri, Apr 8, 2011	31.29	31.37	30.28	30.37
4755	NYSE	RHI	Thu, Apr 7, 2011	31.34	31.64	30.99	31.04
4754	NYSE	RHI	Wed, Apr 6, 2011	31.46	31.83	31.22	31.34
4753	NYSE	RHI	Tue, Apr 5, 2011	30.90	31.51	30.84	31.36
4752	NYSE	RHI	Mon, Apr 4, 2011	31.11	31.17	30.79	31.00
4751	NYSE	RHI	Fri, Apr 1, 2011	30.89	31.41	30.89	31.07
4750	NYSE	RHI	Thu, Mar 31, 2011	30.04	30.75	29.98	30.60
4749	NYSE	RHI	Wed, Mar 30, 2011	29.81	30.24	29.68	30.13
4748	NYSE	RHI	Tue, Mar 29, 2011	29.33	29.70	29.15	29.66
4747	NYSE	RHI	Mon, Mar 28, 2011	29.77	29.80	29.21	29.34
4746	NYSE	RHI	Fri, Mar 25, 2011	29.57	29.80	29.45	29.73
4745	NYSE	RHI	Thu, Mar 24, 2011	29.65	29.71	29.22	29.42
4744	NYSE	RHI	Wed, Mar 23, 2011	29.60	29.64	29.20	29.47
4743	NYSE	RHI	Tue, Mar 22, 2011	30.30	30.34	29.47	29.67
4742	NYSE	RHI	Mon, Mar 21, 2011	30.03	30.61	29.97	30.31
4741	NYSE	RHI	Fri, Mar 18, 2011	30.11	30.14	29.61	29.73
4740	NYSE	RHI	Thu, Mar 17, 2011	30.33	30.38	29.50	29.61
4739	NYSE	RHI	Wed, Mar 16, 2011	29.97	30.12	29.59	29.86
4738	NYSE	RHI	Tue, Mar 15, 2011	29.19	30.37	29.09	30.11
4737	NYSE	RHI	Mon, Mar 14, 2011	30.35	30.66	29.96	30.20
4736	NYSE	RHI	Fri, Mar 11, 2011	30.10	30.87	30.10	30.70
4735	NYSE	RHI	Thu, Mar 10, 2011	30.83	30.89	30.00	30.19
4734	NYSE	RHI	Wed, Mar 9, 2011	31.98	32.10	31.29	31.31
4733	NYSE	RHI	Tue, Mar 8, 2011	32.17	32.97	31.89	32.77
4732	NYSE	RHI	Mon, Mar 7, 2011	32.86	33.16	31.95	32.10
4731	NYSE	RHI	Fri, Mar 4, 2011	33.19	33.20	32.45	32.80
4730	NYSE	RHI	Thu, Mar 3, 2011	31.94	33.29	31.94	33.17
4729	NYSE	RHI	Wed, Mar 2, 2011	31.27	31.67	31.22	31.56
4728	NYSE	RHI	Tue, Mar 1, 2011	32.04	32.24	31.19	31.34
4727	NYSE	RHI	Mon, Feb 28, 2011	32.13	32.31	31.82	31.90
4726	NYSE	RHI	Fri, Feb 25, 2011	31.64	31.91	31.42	31.88
4725	NYSE	RHI	Thu, Feb 24, 2011	31.20	31.58	31.07	31.46
4724	NYSE	RHI	Wed, Feb 23, 2011	31.95	32.18	31.00	31.18
4723	NYSE	RHI	Tue, Feb 22, 2011	32.21	32.57	31.98	32.00
4722	NYSE	RHI	Fri, Feb 18, 2011	32.43	32.71	32.43	32.61
4721	NYSE	RHI	Thu, Feb 17, 2011	32.49	32.65	32.33	32.51
4720	NYSE	RHI	Wed, Feb 16, 2011	32.56	32.77	32.40	32.60
4719	NYSE	RHI	Tue, Feb 15, 2011	32.68	32.75	32.15	32.50
4718	NYSE	RHI	Mon, Feb 14, 2011	33.21	33.21	32.72	32.83
4717	NYSE	RHI	Fri, Feb 11, 2011	33.20	33.36	33.13	33.25
4716	NYSE	RHI	Thu, Feb 10, 2011	33.12	33.48	33.05	33.24
4715	NYSE	RHI	Wed, Feb 9, 2011	33.45	33.58	33.18	33.42
4714	NYSE	RHI	Tue, Feb 8, 2011	33.56	33.59	33.28	33.57
4713	NYSE	RHI	Mon, Feb 7, 2011	33.60	34.16	33.47	33.49
4712	NYSE	RHI	Fri, Feb 4, 2011	32.82	33.63	32.21	33.61
4711	NYSE	RHI	Thu, Feb 3, 2011	31.96	32.85	31.96	32.76
4710	NYSE	RHI	Wed, Feb 2, 2011	31.59	31.98	31.33	31.82
4709	NYSE	RHI	Tue, Feb 1, 2011	31.57	31.91	31.42	31.79
4708	NYSE	RHI	Mon, Jan 31, 2011	30.84	31.38	30.67	31.36
4707	NYSE	RHI	Fri, Jan 28, 2011	31.64	31.64	30.59	30.77
4706	NYSE	RHI	Thu, Jan 27, 2011	32.52	32.52	31.04	31.56
4705	NYSE	RHI	Wed, Jan 26, 2011	33.90	34.26	33.41	33.69
4704	NYSE	RHI	Tue, Jan 25, 2011	33.16	33.85	33.16	33.83
4703	NYSE	RHI	Mon, Jan 24, 2011	32.80	33.37	32.50	33.33
4702	NYSE	RHI	Fri, Jan 21, 2011	33.16	33.27	32.42	32.86
4701	NYSE	RHI	Thu, Jan 20, 2011	32.95	33.26	32.51	32.82
4700	NYSE	RHI	Wed, Jan 19, 2011	34.07	34.13	32.90	33.02
4699	NYSE	RHI	Tue, Jan 18, 2011	33.01	33.86	33.01	33.85
4698	NYSE	RHI	Fri, Jan 14, 2011	32.85	33.09	32.77	33.05
4697	NYSE	RHI	Thu, Jan 13, 2011	32.87	33.07	32.81	32.88
4696	NYSE	RHI	Wed, Jan 12, 2011	32.69	33.12	32.49	32.97
4695	NYSE	RHI	Tue, Jan 11, 2011	32.07	32.56	32.04	32.37
4694	NYSE	RHI	Mon, Jan 10, 2011	31.54	32.09	31.22	31.98
4693	NYSE	RHI	Fri, Jan 7, 2011	31.78	32.00	31.62	31.73
4692	NYSE	RHI	Thu, Jan 6, 2011	31.65	31.88	31.43	31.77
4691	NYSE	RHI	Wed, Jan 5, 2011	30.38	31.63	30.31	31.59
4690	NYSE	RHI	Tue, Jan 4, 2011	30.95	30.95	30.21	30.45
4689	NYSE	RHI	Mon, Jan 3, 2011	30.90	31.16	30.75	30.96
4688	NYSE	RHI	Fri, Dec 31, 2010	30.84	30.90	30.54	30.60
4687	NYSE	RHI	Thu, Dec 30, 2010	30.88	30.98	30.85	30.90
4686	NYSE	RHI	Wed, Dec 29, 2010	30.98	31.04	30.68	30.88
4685	NYSE	RHI	Tue, Dec 28, 2010	30.99	31.02	30.75	30.98
4684	NYSE	RHI	Mon, Dec 27, 2010	30.82	30.93	30.72	30.88
4683	NYSE	RHI	Thu, Dec 23, 2010	30.76	31.00	30.76	30.90
4682	NYSE	RHI	Wed, Dec 22, 2010	30.79	30.93	30.64	30.87
4681	NYSE	RHI	Tue, Dec 21, 2010	30.53	30.83	30.40	30.82
4680	NYSE	RHI	Mon, Dec 20, 2010	30.47	30.58	30.18	30.33
4679	NYSE	RHI	Fri, Dec 17, 2010	30.27	30.52	30.07	30.42
4678	NYSE	RHI	Thu, Dec 16, 2010	30.28	30.32	29.79	30.21
4677	NYSE	RHI	Wed, Dec 15, 2010	30.52	30.84	30.20	30.30
4676	NYSE	RHI	Tue, Dec 14, 2010	30.21	30.70	30.21	30.57
4675	NYSE	RHI	Mon, Dec 13, 2010	30.32	30.42	30.15	30.16
4674	NYSE	RHI	Fri, Dec 10, 2010	30.28	30.32	29.98	30.20
4673	NYSE	RHI	Thu, Dec 9, 2010	30.20	30.39	30.05	30.17
4672	NYSE	RHI	Wed, Dec 8, 2010	29.77	30.03	29.67	29.90
4671	NYSE	RHI	Tue, Dec 7, 2010	30.01	30.05	29.68	29.73
4670	NYSE	RHI	Mon, Dec 6, 2010	29.61	29.99	29.61	29.63
4669	NYSE	RHI	Fri, Dec 3, 2010	29.65	29.82	29.24	29.76
4668	NYSE	RHI	Thu, Dec 2, 2010	28.88	30.11	28.84	29.84
4667	NYSE	RHI	Wed, Dec 1, 2010	28.23	28.83	28.09	28.82
4666	NYSE	RHI	Tue, Nov 30, 2010	27.64	27.83	27.43	27.72
4665	NYSE	RHI	Mon, Nov 29, 2010	27.62	28.03	27.25	27.99
4664	NYSE	RHI	Fri, Nov 26, 2010	27.79	28.06	27.66	27.85
4663	NYSE	RHI	Wed, Nov 24, 2010	27.39	28.15	27.37	28.13
4662	NYSE	RHI	Tue, Nov 23, 2010	26.98	27.21	26.68	27.12
4661	NYSE	RHI	Mon, Nov 22, 2010	26.92	27.48	26.92	27.35
4660	NYSE	RHI	Fri, Nov 19, 2010	27.40	27.54	26.99	27.16
4659	NYSE	RHI	Thu, Nov 18, 2010	27.28	27.78	27.28	27.54
4658	NYSE	RHI	Wed, Nov 17, 2010	27.01	27.10	26.88	26.99
4657	NYSE	RHI	Tue, Nov 16, 2010	27.34	27.43	26.65	27.00
4656	NYSE	RHI	Mon, Nov 15, 2010	27.81	27.88	27.57	27.58
4655	NYSE	RHI	Fri, Nov 12, 2010	27.61	27.74	27.26	27.62
4654	NYSE	RHI	Thu, Nov 11, 2010	27.45	27.91	27.36	27.81
4653	NYSE	RHI	Wed, Nov 10, 2010	27.57	27.83	27.41	27.79
4652	NYSE	RHI	Tue, Nov 9, 2010	28.15	28.21	27.50	27.62
4651	NYSE	RHI	Mon, Nov 8, 2010	28.25	28.38	27.90	28.11
4650	NYSE	RHI	Fri, Nov 5, 2010	28.17	28.48	28.15	28.41
4649	NYSE	RHI	Thu, Nov 4, 2010	28.28	28.35	27.89	28.34
4648	NYSE	RHI	Wed, Nov 3, 2010	27.66	27.89	27.44	27.85
4647	NYSE	RHI	Tue, Nov 2, 2010	27.65	27.74	27.43	27.60
4646	NYSE	RHI	Mon, Nov 1, 2010	27.43	27.89	27.17	27.31
4645	NYSE	RHI	Fri, Oct 29, 2010	27.18	27.44	27.02	27.11
4644	NYSE	RHI	Thu, Oct 28, 2010	27.44	27.58	27.02	27.26
4643	NYSE	RHI	Wed, Oct 27, 2010	27.24	27.42	26.83	27.21
4642	NYSE	RHI	Tue, Oct 26, 2010	27.13	27.56	26.91	27.40
4641	NYSE	RHI	Mon, Oct 25, 2010	27.62	27.88	27.38	27.44
4640	NYSE	RHI	Fri, Oct 22, 2010	27.26	27.52	27.19	27.36
4639	NYSE	RHI	Thu, Oct 21, 2010	27.42	27.90	26.80	27.10
4638	NYSE	RHI	Wed, Oct 20, 2010	26.73	27.47	26.73	27.15
4637	NYSE	RHI	Tue, Oct 19, 2010	26.59	26.85	26.15	26.54
4636	NYSE	RHI	Mon, Oct 18, 2010	26.82	27.17	26.79	27.10
4635	NYSE	RHI	Fri, Oct 15, 2010	27.20	27.20	26.42	26.77
4634	NYSE	RHI	Thu, Oct 14, 2010	27.29	27.29	26.77	26.99
4633	NYSE	RHI	Wed, Oct 13, 2010	27.00	27.35	26.81	27.22
4632	NYSE	RHI	Tue, Oct 12, 2010	26.51	26.93	26.19	26.82
4631	NYSE	RHI	Mon, Oct 11, 2010	26.52	26.75	26.48	26.59
4630	NYSE	RHI	Fri, Oct 8, 2010	26.16	26.60	25.97	26.53
4629	NYSE	RHI	Thu, Oct 7, 2010	26.35	26.41	25.97	26.08
4628	NYSE	RHI	Wed, Oct 6, 2010	26.33	26.34	26.02	26.20
4627	NYSE	RHI	Tue, Oct 5, 2010	25.69	26.40	25.59	26.36
4626	NYSE	RHI	Mon, Oct 4, 2010	26.03	26.15	25.05	25.38
4625	NYSE	RHI	Fri, Oct 1, 2010	26.22	26.33	25.89	26.07
4624	NYSE	RHI	Thu, Sep 30, 2010	25.56	26.50	25.56	26.00
4623	NYSE	RHI	Wed, Sep 29, 2010	25.19	25.47	25.08	25.39
4622	NYSE	RHI	Tue, Sep 28, 2010	25.02	25.41	24.57	25.34
4621	NYSE	RHI	Mon, Sep 27, 2010	25.23	25.23	24.79	24.89
4620	NYSE	RHI	Fri, Sep 24, 2010	24.86	25.23	24.76	25.23
4619	NYSE	RHI	Thu, Sep 23, 2010	24.44	25.04	24.22	24.46
4618	NYSE	RHI	Wed, Sep 22, 2010	24.88	25.24	24.43	24.73
4617	NYSE	RHI	Tue, Sep 21, 2010	25.04	25.20	24.87	24.99
4616	NYSE	RHI	Mon, Sep 20, 2010	24.64	25.16	24.50	25.08
4615	NYSE	RHI	Fri, Sep 17, 2010	24.09	24.79	23.98	24.54
4614	NYSE	RHI	Thu, Sep 16, 2010	23.98	24.03	23.78	23.93
4613	NYSE	RHI	Wed, Sep 15, 2010	23.93	24.08	23.70	24.04
4612	NYSE	RHI	Tue, Sep 14, 2010	24.16	24.25	23.89	24.02
4611	NYSE	RHI	Mon, Sep 13, 2010	23.99	24.33	23.86	24.19
4610	NYSE	RHI	Fri, Sep 10, 2010	23.88	24.04	23.59	23.67
4609	NYSE	RHI	Thu, Sep 9, 2010	23.86	23.99	23.69	23.86
4608	NYSE	RHI	Wed, Sep 8, 2010	23.35	23.74	23.33	23.44
4607	NYSE	RHI	Tue, Sep 7, 2010	23.79	23.89	23.29	23.33
4606	NYSE	RHI	Fri, Sep 3, 2010	23.41	24.25	23.40	24.03
4605	NYSE	RHI	Thu, Sep 2, 2010	22.62	23.08	22.52	22.99
4604	NYSE	RHI	Wed, Sep 1, 2010	21.99	22.71	21.83	22.63
4603	NYSE	RHI	Tue, Aug 31, 2010	21.63	21.96	21.29	21.58
4602	NYSE	RHI	Mon, Aug 30, 2010	22.25	22.35	21.71	21.75
4601	NYSE	RHI	Fri, Aug 27, 2010	22.09	22.38	21.67	22.35
4600	NYSE	RHI	Thu, Aug 26, 2010	22.15	22.36	21.83	21.88
4599	NYSE	RHI	Wed, Aug 25, 2010	21.30	22.10	21.23	22.00
4598	NYSE	RHI	Tue, Aug 24, 2010	21.60	21.76	21.16	21.57
4597	NYSE	RHI	Mon, Aug 23, 2010	22.51	22.76	21.87	21.99
4596	NYSE	RHI	Fri, Aug 20, 2010	22.94	23.16	22.45	22.82
4595	NYSE	RHI	Thu, Aug 19, 2010	23.82	23.82	23.01	23.18
4594	NYSE	RHI	Wed, Aug 18, 2010	23.95	24.12	23.69	24.00
4593	NYSE	RHI	Tue, Aug 17, 2010	23.88	24.23	23.71	24.03
4592	NYSE	RHI	Mon, Aug 16, 2010	23.53	23.78	23.31	23.63
4591	NYSE	RHI	Fri, Aug 13, 2010	23.59	24.01	23.48	23.72
4590	NYSE	RHI	Thu, Aug 12, 2010	23.20	23.91	23.16	23.79
4589	NYSE	RHI	Wed, Aug 11, 2010	24.50	24.50	23.62	23.70
4588	NYSE	RHI	Tue, Aug 10, 2010	25.38	25.48	24.86	25.10
4587	NYSE	RHI	Mon, Aug 9, 2010	25.81	25.87	25.51	25.70
4586	NYSE	RHI	Fri, Aug 6, 2010	25.62	25.63	24.90	25.32
4585	NYSE	RHI	Thu, Aug 5, 2010	26.14	26.26	25.88	25.98
4584	NYSE	RHI	Wed, Aug 4, 2010	25.88	26.50	25.77	26.40
4583	NYSE	RHI	Tue, Aug 3, 2010	25.83	26.03	25.62	25.71
4582	NYSE	RHI	Mon, Aug 2, 2010	25.65	25.92	25.29	25.86
4581	NYSE	RHI	Fri, Jul 30, 2010	24.77	25.29	24.69	25.18
4580	NYSE	RHI	Thu, Jul 29, 2010	25.79	25.98	25.06	25.17
4579	NYSE	RHI	Wed, Jul 28, 2010	26.14	26.19	25.47	25.62
4578	NYSE	RHI	Tue, Jul 27, 2010	26.45	26.49	26.05	26.12
4577	NYSE	RHI	Mon, Jul 26, 2010	26.01	26.36	25.87	26.36
4576	NYSE	RHI	Fri, Jul 23, 2010	25.67	26.34	25.47	26.02
4575	NYSE	RHI	Thu, Jul 22, 2010	24.54	25.74	24.50	25.67
4574	NYSE	RHI	Wed, Jul 21, 2010	25.15	25.60	24.06	24.29
4573	NYSE	RHI	Tue, Jul 20, 2010	23.68	24.62	23.63	24.60
4572	NYSE	RHI	Mon, Jul 19, 2010	24.12	24.37	23.82	24.07
4571	NYSE	RHI	Fri, Jul 16, 2010	24.80	24.85	23.97	24.04
4570	NYSE	RHI	Thu, Jul 15, 2010	25.25	25.25	24.67	24.96
4569	NYSE	RHI	Wed, Jul 14, 2010	25.70	25.77	25.08	25.22
4568	NYSE	RHI	Tue, Jul 13, 2010	25.37	25.97	25.34	25.83
4567	NYSE	RHI	Mon, Jul 12, 2010	25.23	25.51	24.97	25.00
4566	NYSE	RHI	Fri, Jul 9, 2010	24.79	25.44	24.71	25.38
4565	NYSE	RHI	Thu, Jul 8, 2010	24.80	25.07	24.50	24.75
4564	NYSE	RHI	Wed, Jul 7, 2010	23.49	24.60	23.48	24.60
4563	NYSE	RHI	Tue, Jul 6, 2010	23.72	24.13	23.29	23.47
4562	NYSE	RHI	Fri, Jul 2, 2010	23.56	23.63	23.17	23.32
4561	NYSE	RHI	Thu, Jul 1, 2010	23.53	23.77	23.17	23.50
4560	NYSE	RHI	Wed, Jun 30, 2010	23.74	24.25	23.45	23.55
4559	NYSE	RHI	Tue, Jun 29, 2010	24.41	24.42	23.63	23.78
4558	NYSE	RHI	Mon, Jun 28, 2010	25.20	25.29	24.84	24.89
4557	NYSE	RHI	Fri, Jun 25, 2010	25.09	25.41	24.84	25.20
4556	NYSE	RHI	Thu, Jun 24, 2010	24.94	25.39	24.47	24.98
4555	NYSE	RHI	Wed, Jun 23, 2010	24.76	25.10	24.09	24.97
4554	NYSE	RHI	Tue, Jun 22, 2010	25.06	25.41	24.61	24.66
4553	NYSE	RHI	Mon, Jun 21, 2010	25.56	25.70	24.93	25.04
4552	NYSE	RHI	Fri, Jun 18, 2010	24.58	24.75	24.37	24.72
4551	NYSE	RHI	Thu, Jun 17, 2010	24.42	24.60	23.99	24.51
4550	NYSE	RHI	Wed, Jun 16, 2010	24.33	24.64	24.17	24.41
4549	NYSE	RHI	Tue, Jun 15, 2010	24.17	24.56	23.84	24.51
4548	NYSE	RHI	Mon, Jun 14, 2010	24.30	24.50	23.88	23.90
4547	NYSE	RHI	Fri, Jun 11, 2010	23.88	24.24	23.83	24.14
4546	NYSE	RHI	Thu, Jun 10, 2010	23.45	24.21	23.34	24.21
4545	NYSE	RHI	Wed, Jun 9, 2010	23.15	23.45	22.87	22.97
4544	NYSE	RHI	Tue, Jun 8, 2010	23.23	23.40	22.51	22.98
4543	NYSE	RHI	Mon, Jun 7, 2010	23.81	23.81	22.81	22.86
4542	NYSE	RHI	Fri, Jun 4, 2010	24.48	24.90	23.55	23.61
4541	NYSE	RHI	Thu, Jun 3, 2010	25.10	25.37	24.87	25.24
4540	NYSE	RHI	Wed, Jun 2, 2010	24.79	25.03	24.61	25.03
4539	NYSE	RHI	Tue, Jun 1, 2010	25.02	25.16	24.58	24.70
4538	NYSE	RHI	Fri, May 28, 2010	25.49	25.60	25.20	25.29
4537	NYSE	RHI	Thu, May 27, 2010	25.52	25.61	25.14	25.61
4536	NYSE	RHI	Wed, May 26, 2010	24.97	25.70	24.85	24.96
4535	NYSE	RHI	Tue, May 25, 2010	24.67	24.89	24.19	24.83
4534	NYSE	RHI	Mon, May 24, 2010	25.07	25.91	25.04	25.44
4533	NYSE	RHI	Fri, May 21, 2010	24.12	25.34	24.07	25.24
4532	NYSE	RHI	Thu, May 20, 2010	25.64	25.96	24.83	24.83
4531	NYSE	RHI	Wed, May 19, 2010	26.65	27.05	26.15	26.51
4530	NYSE	RHI	Tue, May 18, 2010	27.41	27.61	26.76	26.84
4529	NYSE	RHI	Mon, May 17, 2010	26.62	27.17	26.09	27.10
4528	NYSE	RHI	Fri, May 14, 2010	27.31	27.37	26.32	26.57
4527	NYSE	RHI	Thu, May 13, 2010	27.49	27.84	27.31	27.47
4526	NYSE	RHI	Wed, May 12, 2010	27.47	27.87	27.35	27.67
4525	NYSE	RHI	Tue, May 11, 2010	27.13	27.68	26.81	27.25
4524	NYSE	RHI	Mon, May 10, 2010	26.64	27.33	26.48	27.30
4523	NYSE	RHI	Fri, May 7, 2010	26.34	26.75	25.48	25.56
4522	NYSE	RHI	Thu, May 6, 2010	26.87	27.37	25.01	26.39
4521	NYSE	RHI	Wed, May 5, 2010	26.94	27.53	26.77	26.98
4520	NYSE	RHI	Tue, May 4, 2010	27.50	27.53	26.80	27.07
4519	NYSE	RHI	Mon, May 3, 2010	27.66	28.12	27.51	27.99
4518	NYSE	RHI	Fri, Apr 30, 2010	27.88	28.15	26.96	27.38
4517	NYSE	RHI	Thu, Apr 29, 2010	28.95	29.49	27.61	27.91
4516	NYSE	RHI	Wed, Apr 28, 2010	28.28	28.41	27.27	28.20
4515	NYSE	RHI	Tue, Apr 27, 2010	31.81	32.25	31.27	31.40
4514	NYSE	RHI	Mon, Apr 26, 2010	32.17	32.23	31.85	31.89
4513	NYSE	RHI	Fri, Apr 23, 2010	32.00	32.18	31.69	32.16
4512	NYSE	RHI	Thu, Apr 22, 2010	30.86	31.97	30.71	31.92
4511	NYSE	RHI	Wed, Apr 21, 2010	30.69	31.59	30.69	31.04
4510	NYSE	RHI	Tue, Apr 20, 2010	30.79	30.95	30.50	30.70
4509	NYSE	RHI	Mon, Apr 19, 2010	30.57	30.72	30.07	30.52
4508	NYSE	RHI	Fri, Apr 16, 2010	31.12	31.19	30.53	30.66
4507	NYSE	RHI	Thu, Apr 15, 2010	31.05	31.55	31.05	31.29
4506	NYSE	RHI	Wed, Apr 14, 2010	31.12	31.29	30.98	31.29
4505	NYSE	RHI	Tue, Apr 13, 2010	31.02	31.29	30.88	31.17
4504	NYSE	RHI	Mon, Apr 12, 2010	31.21	31.22	30.76	31.12
4503	NYSE	RHI	Fri, Apr 9, 2010	30.98	31.17	30.76	31.11
4502	NYSE	RHI	Thu, Apr 8, 2010	30.86	30.91	30.53	30.87
4501	NYSE	RHI	Wed, Apr 7, 2010	31.35	31.39	30.90	31.02
4500	NYSE	RHI	Tue, Apr 6, 2010	31.10	31.62	31.04	31.52
4499	NYSE	RHI	Mon, Apr 5, 2010	30.73	31.28	30.41	31.18
4498	NYSE	RHI	Thu, Apr 1, 2010	30.55	30.91	30.28	30.50
4497	NYSE	RHI	Wed, Mar 31, 2010	30.91	30.91	30.36	30.43
4496	NYSE	RHI	Tue, Mar 30, 2010	31.14	31.26	30.77	31.02
4495	NYSE	RHI	Mon, Mar 29, 2010	31.03	31.32	30.86	31.15
4494	NYSE	RHI	Fri, Mar 26, 2010	30.82	31.29	30.81	30.91
4493	NYSE	RHI	Thu, Mar 25, 2010	31.17	31.33	30.74	30.75
4492	NYSE	RHI	Wed, Mar 24, 2010	31.53	31.53	30.70	30.86
4491	NYSE	RHI	Tue, Mar 23, 2010	31.33	31.58	31.14	31.58
4490	NYSE	RHI	Mon, Mar 22, 2010	30.98	31.49	30.83	31.41
4489	NYSE	RHI	Fri, Mar 19, 2010	31.49	31.70	30.97	31.16
4488	NYSE	RHI	Thu, Mar 18, 2010	31.51	31.68	31.27	31.40
4487	NYSE	RHI	Wed, Mar 17, 2010	30.99	31.76	30.92	31.40
4486	NYSE	RHI	Tue, Mar 16, 2010	30.35	30.96	30.22	30.83
4485	NYSE	RHI	Mon, Mar 15, 2010	30.05	30.31	29.92	30.30
4484	NYSE	RHI	Fri, Mar 12, 2010	30.37	30.37	29.88	30.15
4483	NYSE	RHI	Thu, Mar 11, 2010	30.03	30.36	29.85	30.32
4482	NYSE	RHI	Wed, Mar 10, 2010	29.93	30.40	29.81	30.18
4481	NYSE	RHI	Tue, Mar 9, 2010	29.59	29.95	29.55	29.86
4480	NYSE	RHI	Mon, Mar 8, 2010	29.91	30.07	29.65	29.65
4479	NYSE	RHI	Fri, Mar 5, 2010	29.04	30.05	29.04	29.92
4478	NYSE	RHI	Thu, Mar 4, 2010	28.78	29.01	28.74	28.78
4477	NYSE	RHI	Wed, Mar 3, 2010	28.80	29.12	28.75	28.77
4476	NYSE	RHI	Tue, Mar 2, 2010	28.79	29.02	28.63	28.76
4475	NYSE	RHI	Mon, Mar 1, 2010	28.00	28.88	27.88	28.82
4474	NYSE	RHI	Fri, Feb 26, 2010	27.88	27.96	27.55	27.90
4473	NYSE	RHI	Thu, Feb 25, 2010	27.27	27.77	27.01	27.70
4472	NYSE	RHI	Wed, Feb 24, 2010	27.45	27.71	27.35	27.68
4471	NYSE	RHI	Tue, Feb 23, 2010	28.00	28.00	27.17	27.30
4470	NYSE	RHI	Mon, Feb 22, 2010	28.64	28.69	28.04	28.12
4469	NYSE	RHI	Fri, Feb 19, 2010	28.05	28.88	28.05	28.61
4468	NYSE	RHI	Thu, Feb 18, 2010	28.08	28.36	28.03	28.31
4467	NYSE	RHI	Wed, Feb 17, 2010	28.05	28.24	27.88	28.18
4466	NYSE	RHI	Tue, Feb 16, 2010	27.27	27.99	27.17	27.92
4465	NYSE	RHI	Fri, Feb 12, 2010	27.05	27.30	26.73	27.08
4464	NYSE	RHI	Thu, Feb 11, 2010	26.67	27.28	26.35	27.22
4463	NYSE	RHI	Wed, Feb 10, 2010	26.60	26.92	26.06	26.80
4462	NYSE	RHI	Tue, Feb 9, 2010	26.67	26.91	26.38	26.62
4461	NYSE	RHI	Mon, Feb 8, 2010	26.34	26.46	25.86	26.37
4460	NYSE	RHI	Fri, Feb 5, 2010	26.26	26.49	25.86	26.40
4459	NYSE	RHI	Thu, Feb 4, 2010	26.83	26.83	26.10	26.32
4458	NYSE	RHI	Wed, Feb 3, 2010	27.21	27.41	26.91	27.04
4457	NYSE	RHI	Tue, Feb 2, 2010	26.98	27.39	26.84	27.32
4456	NYSE	RHI	Mon, Feb 1, 2010	26.93	27.04	26.36	26.87
4455	NYSE	RHI	Fri, Jan 29, 2010	27.43	27.79	26.81	26.92
4454	NYSE	RHI	Thu, Jan 28, 2010	26.95	27.05	26.44	26.84
4453	NYSE	RHI	Wed, Jan 27, 2010	26.32	26.95	26.13	26.89
4452	NYSE	RHI	Tue, Jan 26, 2010	26.20	26.57	26.07	26.42
4451	NYSE	RHI	Mon, Jan 25, 2010	27.02	27.02	26.02	26.36
4450	NYSE	RHI	Fri, Jan 22, 2010	27.08	27.35	26.55	26.61
4449	NYSE	RHI	Thu, Jan 21, 2010	28.06	28.30	26.98	27.31
4448	NYSE	RHI	Wed, Jan 20, 2010	28.61	28.61	27.88	28.12
4447	NYSE	RHI	Tue, Jan 19, 2010	28.49	28.94	28.45	28.90
4446	NYSE	RHI	Fri, Jan 15, 2010	28.83	29.10	28.42	28.56
4445	NYSE	RHI	Thu, Jan 14, 2010	28.38	28.93	28.26	28.82
4444	NYSE	RHI	Wed, Jan 13, 2010	28.30	28.49	28.16	28.42
4443	NYSE	RHI	Tue, Jan 12, 2010	29.13	29.46	28.08	28.31
4442	NYSE	RHI	Mon, Jan 11, 2010	29.18	29.61	29.17	29.35
4441	NYSE	RHI	Fri, Jan 8, 2010	28.61	29.27	28.53	29.21
4440	NYSE	RHI	Thu, Jan 7, 2010	28.58	29.23	28.47	29.23
4439	NYSE	RHI	Wed, Jan 6, 2010	28.65	29.62	28.24	28.72
4438	NYSE	RHI	Tue, Jan 5, 2010	27.05	27.51	27.01	27.46
4437	NYSE	RHI	Mon, Jan 4, 2010	26.82	27.44	26.04	27.12
4436	NYSE	RHI	Thu, Dec 31, 2009	27.28	27.36	26.73	26.73
4435	NYSE	RHI	Wed, Dec 30, 2009	27.13	27.34	27.07	27.25
4434	NYSE	RHI	Tue, Dec 29, 2009	27.18	27.39	27.17	27.26
4433	NYSE	RHI	Mon, Dec 28, 2009	27.15	27.26	27.06	27.17
4432	NYSE	RHI	Thu, Dec 24, 2009	27.19	27.33	27.00	27.10
4431	NYSE	RHI	Wed, Dec 23, 2009	27.15	27.40	26.92	27.11
4430	NYSE	RHI	Tue, Dec 22, 2009	26.68	27.27	26.68	27.01
4429	NYSE	RHI	Mon, Dec 21, 2009	26.54	26.93	26.40	26.67
4428	NYSE	RHI	Fri, Dec 18, 2009	26.37	26.44	25.88	26.12
4427	NYSE	RHI	Thu, Dec 17, 2009	26.37	26.71	26.10	26.11
4426	NYSE	RHI	Wed, Dec 16, 2009	26.82	27.00	26.61	26.69
4425	NYSE	RHI	Tue, Dec 15, 2009	26.63	27.13	26.33	26.57
4424	NYSE	RHI	Mon, Dec 14, 2009	25.98	26.64	25.86	26.61
4423	NYSE	RHI	Fri, Dec 11, 2009	25.87	26.00	25.62	25.87
4422	NYSE	RHI	Thu, Dec 10, 2009	25.39	25.82	25.37	25.66
4421	NYSE	RHI	Wed, Dec 9, 2009	25.31	25.31	24.75	25.15
4420	NYSE	RHI	Tue, Dec 8, 2009	25.51	25.51	24.88	25.31
4419	NYSE	RHI	Mon, Dec 7, 2009	25.66	25.88	25.08	25.61
4418	NYSE	RHI	Fri, Dec 4, 2009	24.00	25.84	23.86	25.74
4417	NYSE	RHI	Thu, Dec 3, 2009	22.91	23.57	22.90	23.18
4416	NYSE	RHI	Wed, Dec 2, 2009	22.70	23.00	22.68	22.87
4415	NYSE	RHI	Tue, Dec 1, 2009	22.50	22.98	22.50	22.75
4414	NYSE	RHI	Mon, Nov 30, 2009	22.18	22.38	21.91	22.33
4413	NYSE	RHI	Fri, Nov 27, 2009	22.00	22.53	22.00	22.19
4412	NYSE	RHI	Wed, Nov 25, 2009	23.00	23.11	22.62	22.74
4411	NYSE	RHI	Tue, Nov 24, 2009	23.57	23.59	22.87	22.97
4410	NYSE	RHI	Mon, Nov 23, 2009	23.51	23.83	23.39	23.49
4409	NYSE	RHI	Fri, Nov 20, 2009	23.17	23.39	23.02	23.23
4408	NYSE	RHI	Thu, Nov 19, 2009	23.76	23.76	23.18	23.34
4407	NYSE	RHI	Wed, Nov 18, 2009	24.25	24.29	23.74	23.97
4406	NYSE	RHI	Tue, Nov 17, 2009	24.25	24.25	23.96	24.22
4405	NYSE	RHI	Mon, Nov 16, 2009	23.84	24.29	23.84	24.23
4404	NYSE	RHI	Fri, Nov 13, 2009	23.74	24.01	23.41	23.75
4403	NYSE	RHI	Thu, Nov 12, 2009	24.22	24.24	23.68	23.72
4402	NYSE	RHI	Wed, Nov 11, 2009	24.48	24.70	24.02	24.20
4401	NYSE	RHI	Tue, Nov 10, 2009	24.74	24.85	24.13	24.33
4400	NYSE	RHI	Mon, Nov 9, 2009	24.16	24.44	24.06	24.37
4399	NYSE	RHI	Fri, Nov 6, 2009	23.90	24.25	23.62	24.04
4398	NYSE	RHI	Thu, Nov 5, 2009	23.67	24.24	23.62	24.20
4397	NYSE	RHI	Wed, Nov 4, 2009	23.55	23.75	23.38	23.47
4396	NYSE	RHI	Tue, Nov 3, 2009	23.30	23.54	23.07	23.43
4395	NYSE	RHI	Mon, Nov 2, 2009	23.29	23.55	22.92	23.37
4394	NYSE	RHI	Fri, Oct 30, 2009	24.04	24.04	23.19	23.20
4393	NYSE	RHI	Thu, Oct 29, 2009	23.96	24.23	23.57	24.22
4392	NYSE	RHI	Wed, Oct 28, 2009	25.21	25.38	23.78	23.84
4391	NYSE	RHI	Tue, Oct 27, 2009	25.91	25.99	25.36	25.43
4390	NYSE	RHI	Mon, Oct 26, 2009	25.78	26.36	25.56	25.82
4389	NYSE	RHI	Fri, Oct 23, 2009	26.26	26.29	25.48	25.72
4388	NYSE	RHI	Thu, Oct 22, 2009	24.70	26.22	24.70	26.21
4387	NYSE	RHI	Wed, Oct 21, 2009	26.06	26.25	24.65	24.73
4386	NYSE	RHI	Tue, Oct 20, 2009	26.54	26.59	26.20	26.40
4385	NYSE	RHI	Mon, Oct 19, 2009	26.46	26.76	26.23	26.60
4384	NYSE	RHI	Fri, Oct 16, 2009	26.12	26.43	25.95	26.37
4383	NYSE	RHI	Thu, Oct 15, 2009	25.82	26.43	25.82	26.40
4382	NYSE	RHI	Wed, Oct 14, 2009	26.31	26.52	25.84	26.12
4381	NYSE	RHI	Tue, Oct 13, 2009	25.92	25.99	25.61	25.75
4380	NYSE	RHI	Mon, Oct 12, 2009	26.18	26.20	25.85	26.01
4379	NYSE	RHI	Fri, Oct 9, 2009	25.99	26.10	25.79	25.99
4378	NYSE	RHI	Thu, Oct 8, 2009	25.41	26.46	25.41	25.92
4377	NYSE	RHI	Wed, Oct 7, 2009	25.09	25.21	24.86	25.11
4376	NYSE	RHI	Tue, Oct 6, 2009	25.11	25.52	24.86	25.26
4375	NYSE	RHI	Mon, Oct 5, 2009	23.89	24.95	23.74	24.90
4374	NYSE	RHI	Fri, Oct 2, 2009	23.78	24.13	23.49	23.78
4373	NYSE	RHI	Thu, Oct 1, 2009	24.79	24.85	24.03	24.07
4372	NYSE	RHI	Wed, Sep 30, 2009	25.50	25.60	24.81	25.02
4371	NYSE	RHI	Tue, Sep 29, 2009	25.90	25.95	25.40	25.50
4370	NYSE	RHI	Mon, Sep 28, 2009	25.35	25.94	25.33	25.81
4369	NYSE	RHI	Fri, Sep 25, 2009	25.76	26.02	25.29	25.34
4368	NYSE	RHI	Thu, Sep 24, 2009	26.70	26.70	25.66	25.84
4367	NYSE	RHI	Wed, Sep 23, 2009	27.11	27.18	26.60	26.61
4366	NYSE	RHI	Tue, Sep 22, 2009	27.35	27.35	26.98	27.09
4365	NYSE	RHI	Mon, Sep 21, 2009	27.11	27.38	26.87	27.14
4364	NYSE	RHI	Fri, Sep 18, 2009	27.22	27.50	27.13	27.42
4363	NYSE	RHI	Thu, Sep 17, 2009	26.85	27.11	26.67	27.04
4362	NYSE	RHI	Wed, Sep 16, 2009	26.78	26.91	26.57	26.86
4361	NYSE	RHI	Tue, Sep 15, 2009	26.93	27.03	26.45	26.64
4360	NYSE	RHI	Mon, Sep 14, 2009	26.61	26.92	26.23	26.87
4359	NYSE	RHI	Fri, Sep 11, 2009	26.75	27.14	26.75	26.95
4358	NYSE	RHI	Thu, Sep 10, 2009	26.46	26.94	26.30	26.86
4357	NYSE	RHI	Wed, Sep 9, 2009	25.88	26.49	25.78	26.42
4356	NYSE	RHI	Tue, Sep 8, 2009	26.26	26.35	25.56	25.88
4355	NYSE	RHI	Fri, Sep 4, 2009	25.73	26.11	25.54	26.10
4354	NYSE	RHI	Thu, Sep 3, 2009	25.74	25.78	25.01	25.74
4353	NYSE	RHI	Wed, Sep 2, 2009	25.48	25.65	25.20	25.54
4352	NYSE	RHI	Tue, Sep 1, 2009	26.10	26.25	25.35	25.66
4351	NYSE	RHI	Mon, Aug 31, 2009	26.63	26.66	26.21	26.29
4350	NYSE	RHI	Fri, Aug 28, 2009	27.20	27.59	26.64	26.78
4349	NYSE	RHI	Thu, Aug 27, 2009	26.70	27.20	26.17	26.99
4348	NYSE	RHI	Wed, Aug 26, 2009	26.41	26.78	26.25	26.58
4347	NYSE	RHI	Tue, Aug 25, 2009	26.73	26.73	26.25	26.39
4346	NYSE	RHI	Mon, Aug 24, 2009	26.61	26.77	26.26	26.36
4345	NYSE	RHI	Fri, Aug 21, 2009	26.08	26.84	26.06	26.46
4344	NYSE	RHI	Thu, Aug 20, 2009	26.03	26.15	25.56	26.07
4343	NYSE	RHI	Wed, Aug 19, 2009	24.76	25.86	24.54	25.82
4342	NYSE	RHI	Tue, Aug 18, 2009	25.82	26.00	25.60	25.92
4341	NYSE	RHI	Mon, Aug 17, 2009	26.05	26.12	25.69	25.76
4340	NYSE	RHI	Fri, Aug 14, 2009	27.10	27.16	26.15	26.42
4339	NYSE	RHI	Thu, Aug 13, 2009	26.90	27.06	26.55	26.99
4338	NYSE	RHI	Wed, Aug 12, 2009	26.11	27.00	26.07	26.75
4337	NYSE	RHI	Tue, Aug 11, 2009	26.80	26.93	26.14	26.20
4336	NYSE	RHI	Mon, Aug 10, 2009	27.44	27.73	26.91	27.02
4335	NYSE	RHI	Fri, Aug 7, 2009	26.39	28.06	26.32	27.77
4334	NYSE	RHI	Thu, Aug 6, 2009	25.67	25.88	25.42	25.81
4333	NYSE	RHI	Wed, Aug 5, 2009	26.37	26.37	25.24	25.47
4332	NYSE	RHI	Tue, Aug 4, 2009	25.38	26.32	25.16	26.31
4331	NYSE	RHI	Mon, Aug 3, 2009	24.77	25.81	24.15	25.64
4330	NYSE	RHI	Fri, Jul 31, 2009	24.66	25.02	24.25	24.79
4329	NYSE	RHI	Thu, Jul 30, 2009	24.86	25.02	24.39	24.60
4328	NYSE	RHI	Wed, Jul 29, 2009	24.34	24.58	24.20	24.39
4327	NYSE	RHI	Tue, Jul 28, 2009	24.66	24.95	24.50	24.79
4326	NYSE	RHI	Mon, Jul 27, 2009	24.89	24.98	24.55	24.87
4325	NYSE	RHI	Fri, Jul 24, 2009	24.47	25.00	24.20	24.97
4324	NYSE	RHI	Thu, Jul 23, 2009	23.15	24.82	22.61	24.61
4323	NYSE	RHI	Wed, Jul 22, 2009	24.17	24.17	22.71	23.01
4322	NYSE	RHI	Tue, Jul 21, 2009	23.35	23.51	23.03	23.44
4321	NYSE	RHI	Mon, Jul 20, 2009	22.66	23.15	22.58	23.07
4320	NYSE	RHI	Fri, Jul 17, 2009	22.32	22.74	22.04	22.62
4319	NYSE	RHI	Thu, Jul 16, 2009	21.77	22.50	21.65	22.40
4318	NYSE	RHI	Wed, Jul 15, 2009	21.66	22.71	21.64	22.62
4317	NYSE	RHI	Tue, Jul 14, 2009	21.14	21.38	20.90	21.36
4316	NYSE	RHI	Mon, Jul 13, 2009	20.86	21.12	20.39	21.08
4315	NYSE	RHI	Fri, Jul 10, 2009	20.76	21.26	20.72	20.84
4314	NYSE	RHI	Thu, Jul 9, 2009	20.67	21.24	20.49	20.98
4313	NYSE	RHI	Wed, Jul 8, 2009	20.95	20.98	20.24	20.57
4312	NYSE	RHI	Tue, Jul 7, 2009	21.37	21.50	20.69	20.73
4311	NYSE	RHI	Mon, Jul 6, 2009	21.45	21.75	21.05	21.57
4310	NYSE	RHI	Thu, Jul 2, 2009	23.07	23.58	21.35	21.35
4309	NYSE	RHI	Wed, Jul 1, 2009	23.67	24.18	23.33	23.58
4308	NYSE	RHI	Tue, Jun 30, 2009	23.33	23.72	23.23	23.62
4307	NYSE	RHI	Mon, Jun 29, 2009	23.14	23.54	22.82	23.35
4306	NYSE	RHI	Fri, Jun 26, 2009	22.90	23.36	22.76	23.20
4305	NYSE	RHI	Thu, Jun 25, 2009	21.52	23.00	21.47	22.96
4304	NYSE	RHI	Wed, Jun 24, 2009	21.68	22.00	21.58	21.80
4303	NYSE	RHI	Tue, Jun 23, 2009	21.75	21.90	21.26	21.48
4302	NYSE	RHI	Mon, Jun 22, 2009	21.94	22.04	21.59	21.59
4301	NYSE	RHI	Fri, Jun 19, 2009	22.41	22.62	21.98	22.10
4300	NYSE	RHI	Thu, Jun 18, 2009	21.89	22.20	21.73	22.14
4299	NYSE	RHI	Wed, Jun 17, 2009	21.62	22.19	21.37	21.99
4298	NYSE	RHI	Tue, Jun 16, 2009	22.09	22.28	21.60	21.66
4297	NYSE	RHI	Mon, Jun 15, 2009	22.18	22.46	21.76	22.03
4296	NYSE	RHI	Fri, Jun 12, 2009	22.85	22.85	22.07	22.50
4295	NYSE	RHI	Thu, Jun 11, 2009	22.88	23.21	22.86	22.97
4294	NYSE	RHI	Wed, Jun 10, 2009	23.54	23.56	22.46	22.80
4293	NYSE	RHI	Tue, Jun 9, 2009	23.23	23.41	22.91	23.15
4292	NYSE	RHI	Mon, Jun 8, 2009	22.79	23.36	22.51	23.12
4291	NYSE	RHI	Fri, Jun 5, 2009	22.49	23.11	22.39	22.85
4290	NYSE	RHI	Thu, Jun 4, 2009	22.31	22.41	21.75	22.08
4289	NYSE	RHI	Wed, Jun 3, 2009	22.71	22.91	21.98	22.14
4288	NYSE	RHI	Tue, Jun 2, 2009	22.50	23.09	22.48	22.88
4287	NYSE	RHI	Mon, Jun 1, 2009	21.74	22.67	21.56	22.62
4286	NYSE	RHI	Fri, May 29, 2009	21.17	21.54	20.99	21.39
4285	NYSE	RHI	Thu, May 28, 2009	21.43	21.64	20.50	21.11
4284	NYSE	RHI	Wed, May 27, 2009	21.97	22.14	21.16	21.17
4283	NYSE	RHI	Tue, May 26, 2009	20.74	22.26	20.71	21.98
4282	NYSE	RHI	Fri, May 22, 2009	21.92	22.07	21.48	21.65
4281	NYSE	RHI	Thu, May 21, 2009	22.26	22.26	21.69	21.92
4280	NYSE	RHI	Wed, May 20, 2009	22.83	23.14	22.51	22.58
4279	NYSE	RHI	Tue, May 19, 2009	22.62	22.96	22.29	22.67
4278	NYSE	RHI	Mon, May 18, 2009	22.21	22.70	21.79	22.68
4277	NYSE	RHI	Fri, May 15, 2009	22.11	22.41	21.87	21.96
4276	NYSE	RHI	Thu, May 14, 2009	22.25	22.39	21.90	22.20
4275	NYSE	RHI	Wed, May 13, 2009	22.78	22.88	21.99	22.13
4274	NYSE	RHI	Tue, May 12, 2009	24.00	24.10	22.96	23.21
4273	NYSE	RHI	Mon, May 11, 2009	23.79	24.23	23.62	23.82
4272	NYSE	RHI	Fri, May 8, 2009	23.79	24.00	23.45	23.79
4271	NYSE	RHI	Thu, May 7, 2009	24.01	24.01	23.33	23.53
4270	NYSE	RHI	Wed, May 6, 2009	23.82	24.01	23.51	23.85
4269	NYSE	RHI	Tue, May 5, 2009	23.65	24.07	23.28	23.54
4268	NYSE	RHI	Mon, May 4, 2009	24.05	24.05	23.44	23.78
4267	NYSE	RHI	Fri, May 1, 2009	24.25	24.25	23.52	23.76
4266	NYSE	RHI	Thu, Apr 30, 2009	24.39	24.96	23.95	24.02
4265	NYSE	RHI	Wed, Apr 29, 2009	23.04	24.47	22.90	24.20
4264	NYSE	RHI	Tue, Apr 28, 2009	22.72	23.46	22.45	22.75
4263	NYSE	RHI	Mon, Apr 27, 2009	22.61	23.56	22.61	23.04
4262	NYSE	RHI	Fri, Apr 24, 2009	21.15	23.58	21.15	23.46
4261	NYSE	RHI	Thu, Apr 23, 2009	23.57	23.57	21.05	21.37
4260	NYSE	RHI	Wed, Apr 22, 2009	22.36	24.55	22.11	23.57
4259	NYSE	RHI	Tue, Apr 21, 2009	20.12	22.15	19.78	22.02
4258	NYSE	RHI	Mon, Apr 20, 2009	21.14	21.14	20.24	20.28
4257	NYSE	RHI	Fri, Apr 17, 2009	20.91	21.57	20.72	21.50
4256	NYSE	RHI	Thu, Apr 16, 2009	20.14	20.94	19.89	20.82
4255	NYSE	RHI	Wed, Apr 15, 2009	19.48	20.07	19.36	20.03
4254	NYSE	RHI	Tue, Apr 14, 2009	19.92	20.16	19.46	19.59
4253	NYSE	RHI	Mon, Apr 13, 2009	20.37	20.46	19.91	20.20
4252	NYSE	RHI	Thu, Apr 9, 2009	20.60	20.60	18.98	20.52
4251	NYSE	RHI	Wed, Apr 8, 2009	18.93	19.18	18.56	19.12
4250	NYSE	RHI	Tue, Apr 7, 2009	19.25	19.38	18.77	18.92
4249	NYSE	RHI	Mon, Apr 6, 2009	19.90	19.93	19.23	19.55
4248	NYSE	RHI	Fri, Apr 3, 2009	19.76	19.98	19.38	19.95
4247	NYSE	RHI	Thu, Apr 2, 2009	18.65	20.15	18.37	19.76
4246	NYSE	RHI	Wed, Apr 1, 2009	17.61	18.29	16.95	18.23
4245	NYSE	RHI	Tue, Mar 31, 2009	17.70	18.18	17.54	17.83
4244	NYSE	RHI	Mon, Mar 30, 2009	17.98	18.29	17.25	17.42
4243	NYSE	RHI	Fri, Mar 27, 2009	18.50	18.71	18.22	18.44
4242	NYSE	RHI	Thu, Mar 26, 2009	17.82	18.95	17.75	18.90
4241	NYSE	RHI	Wed, Mar 25, 2009	17.69	18.26	17.08	17.61
4240	NYSE	RHI	Tue, Mar 24, 2009	17.91	18.18	17.51	17.52
4239	NYSE	RHI	Mon, Mar 23, 2009	17.17	18.15	16.81	18.15
4238	NYSE	RHI	Fri, Mar 20, 2009	17.31	17.43	16.75	16.77
4237	NYSE	RHI	Thu, Mar 19, 2009	17.54	17.57	16.97	17.12
4236	NYSE	RHI	Wed, Mar 18, 2009	16.64	17.58	16.45	17.37
4235	NYSE	RHI	Tue, Mar 17, 2009	16.28	16.70	16.09	16.70
4234	NYSE	RHI	Mon, Mar 16, 2009	16.55	16.77	16.16	16.21
4233	NYSE	RHI	Fri, Mar 13, 2009	16.50	16.75	16.03	16.47
4232	NYSE	RHI	Thu, Mar 12, 2009	15.57	16.71	15.33	16.63
4231	NYSE	RHI	Wed, Mar 11, 2009	15.72	16.05	15.44	15.63
4230	NYSE	RHI	Tue, Mar 10, 2009	14.61	15.67	14.36	15.66
4229	NYSE	RHI	Mon, Mar 9, 2009	14.22	14.66	14.22	14.46
4228	NYSE	RHI	Fri, Mar 6, 2009	14.66	14.94	14.06	14.41
4227	NYSE	RHI	Thu, Mar 5, 2009	14.87	14.97	14.46	14.70
4226	NYSE	RHI	Wed, Mar 4, 2009	14.84	15.25	14.52	15.01
4225	NYSE	RHI	Tue, Mar 3, 2009	14.73	14.98	14.49	14.50
4224	NYSE	RHI	Mon, Mar 2, 2009	14.96	15.10	14.39	14.54
4223	NYSE	RHI	Fri, Feb 27, 2009	15.50	15.75	15.16	15.37
4222	NYSE	RHI	Thu, Feb 26, 2009	16.35	16.35	15.48	15.61
4221	NYSE	RHI	Wed, Feb 25, 2009	16.34	16.34	15.70	16.00
4220	NYSE	RHI	Tue, Feb 24, 2009	16.23	16.64	15.88	16.45
4219	NYSE	RHI	Mon, Feb 23, 2009	16.69	16.77	15.90	16.03
4218	NYSE	RHI	Fri, Feb 20, 2009	16.28	16.78	15.99	16.65
4217	NYSE	RHI	Thu, Feb 19, 2009	16.91	17.34	16.43	16.46
4216	NYSE	RHI	Wed, Feb 18, 2009	16.54	16.96	16.37	16.87
4215	NYSE	RHI	Tue, Feb 17, 2009	16.66	17.17	16.59	16.62
4214	NYSE	RHI	Fri, Feb 13, 2009	17.77	18.12	17.51	17.53
4213	NYSE	RHI	Thu, Feb 12, 2009	17.05	17.86	16.85	17.79
4212	NYSE	RHI	Wed, Feb 11, 2009	17.25	17.72	17.13	17.50
4211	NYSE	RHI	Tue, Feb 10, 2009	17.87	18.29	17.21	17.38
4210	NYSE	RHI	Mon, Feb 9, 2009	18.14	18.43	17.96	18.12
4209	NYSE	RHI	Fri, Feb 6, 2009	17.34	18.38	17.31	18.22
4208	NYSE	RHI	Thu, Feb 5, 2009	16.70	17.57	16.62	17.48
4207	NYSE	RHI	Wed, Feb 4, 2009	17.24	17.59	16.77	16.84
4206	NYSE	RHI	Tue, Feb 3, 2009	16.70	17.11	16.40	16.99
4205	NYSE	RHI	Mon, Feb 2, 2009	16.86	16.90	16.27	16.43
4204	NYSE	RHI	Fri, Jan 30, 2009	17.17	17.54	16.86	16.95
4203	NYSE	RHI	Thu, Jan 29, 2009	17.66	17.93	17.08	17.13
4202	NYSE	RHI	Wed, Jan 28, 2009	18.40	18.88	18.23	18.43
4201	NYSE	RHI	Tue, Jan 27, 2009	17.70	18.17	17.49	18.14
4200	NYSE	RHI	Mon, Jan 26, 2009	17.53	17.86	17.25	17.61
4199	NYSE	RHI	Fri, Jan 23, 2009	17.09	17.64	16.88	17.39
4198	NYSE	RHI	Thu, Jan 22, 2009	17.94	17.94	17.09	17.53
4197	NYSE	RHI	Wed, Jan 21, 2009	17.94	18.08	17.07	17.99
4196	NYSE	RHI	Tue, Jan 20, 2009	18.45	18.61	17.50	17.55
4195	NYSE	RHI	Fri, Jan 16, 2009	18.94	18.94	18.00	18.60
4194	NYSE	RHI	Thu, Jan 15, 2009	18.07	19.00	17.27	18.61
4193	NYSE	RHI	Wed, Jan 14, 2009	18.85	18.85	17.84	17.98
4192	NYSE	RHI	Tue, Jan 13, 2009	18.76	19.13	18.48	19.03
4191	NYSE	RHI	Mon, Jan 12, 2009	19.07	19.10	18.55	18.77
4190	NYSE	RHI	Fri, Jan 9, 2009	19.67	19.89	18.91	19.15
4189	NYSE	RHI	Thu, Jan 8, 2009	19.18	19.80	18.96	19.67
4188	NYSE	RHI	Wed, Jan 7, 2009	20.40	20.40	19.33	19.64
4187	NYSE	RHI	Tue, Jan 6, 2009	20.85	21.16	20.50	20.71
4186	NYSE	RHI	Mon, Jan 5, 2009	21.17	21.26	20.32	20.64
4185	NYSE	RHI	Fri, Jan 2, 2009	21.09	21.45	20.66	21.35
4184	NYSE	RHI	Wed, Dec 31, 2008	20.15	21.01	20.04	20.82
4183	NYSE	RHI	Tue, Dec 30, 2008	19.31	20.02	19.21	20.00
4182	NYSE	RHI	Mon, Dec 29, 2008	18.91	19.48	18.89	19.14
4181	NYSE	RHI	Fri, Dec 26, 2008	19.05	19.28	18.95	19.26
4180	NYSE	RHI	Wed, Dec 24, 2008	19.22	19.22	18.81	18.95
4179	NYSE	RHI	Tue, Dec 23, 2008	19.23	19.34	18.73	18.88
4178	NYSE	RHI	Mon, Dec 22, 2008	19.62	19.74	18.20	18.34
4177	NYSE	RHI	Fri, Dec 19, 2008	19.63	20.14	19.45	19.83
4176	NYSE	RHI	Thu, Dec 18, 2008	19.67	19.96	19.20	19.50
4175	NYSE	RHI	Wed, Dec 17, 2008	19.01	19.79	18.71	19.61
4174	NYSE	RHI	Tue, Dec 16, 2008	18.31	19.30	17.95	19.20
4173	NYSE	RHI	Mon, Dec 15, 2008	18.35	18.38	17.69	17.97
4172	NYSE	RHI	Fri, Dec 12, 2008	18.04	18.63	17.82	18.21
4171	NYSE	RHI	Thu, Dec 11, 2008	19.40	19.49	18.15	18.31
4170	NYSE	RHI	Wed, Dec 10, 2008	19.42	20.13	19.06	19.75
4169	NYSE	RHI	Tue, Dec 9, 2008	19.49	19.77	18.91	19.14
4168	NYSE	RHI	Mon, Dec 8, 2008	19.99	20.96	19.21	19.43
4167	NYSE	RHI	Fri, Dec 5, 2008	18.60	20.00	18.01	19.99
4166	NYSE	RHI	Thu, Dec 4, 2008	19.20	19.72	18.46	18.84
4165	NYSE	RHI	Wed, Dec 3, 2008	18.88	19.90	18.71	19.55
4164	NYSE	RHI	Tue, Dec 2, 2008	19.21	19.64	18.63	19.42
4163	NYSE	RHI	Mon, Dec 1, 2008	20.25	20.37	18.91	18.91
4162	NYSE	RHI	Fri, Nov 28, 2008	20.17	21.15	20.09	20.89
4161	NYSE	RHI	Wed, Nov 26, 2008	18.79	20.46	18.59	20.16
4160	NYSE	RHI	Tue, Nov 25, 2008	19.07	19.26	18.31	19.02
4159	NYSE	RHI	Mon, Nov 24, 2008	16.65	18.78	16.65	18.55
4158	NYSE	RHI	Fri, Nov 21, 2008	16.91	18.37	16.35	18.28
4157	NYSE	RHI	Thu, Nov 20, 2008	17.28	18.46	16.55	16.66
4156	NYSE	RHI	Wed, Nov 19, 2008	18.39	18.64	17.47	17.54
4155	NYSE	RHI	Tue, Nov 18, 2008	18.00	18.47	17.85	18.32
4154	NYSE	RHI	Mon, Nov 17, 2008	17.58	18.27	17.29	17.90
4153	NYSE	RHI	Fri, Nov 14, 2008	18.88	19.07	17.78	17.81
4152	NYSE	RHI	Thu, Nov 13, 2008	17.47	19.23	16.79	19.23
4151	NYSE	RHI	Wed, Nov 12, 2008	17.69	17.92	17.29	17.32
4150	NYSE	RHI	Tue, Nov 11, 2008	17.73	18.50	17.46	17.99
4149	NYSE	RHI	Mon, Nov 10, 2008	18.70	18.90	17.91	17.99
4148	NYSE	RHI	Fri, Nov 7, 2008	17.87	18.30	17.87	18.28
4147	NYSE	RHI	Thu, Nov 6, 2008	18.62	18.92	17.72	17.85
4146	NYSE	RHI	Wed, Nov 5, 2008	20.00	20.00	18.75	18.79
4145	NYSE	RHI	Tue, Nov 4, 2008	19.62	20.06	19.06	20.05
4144	NYSE	RHI	Mon, Nov 3, 2008	18.77	19.30	18.73	19.20
4143	NYSE	RHI	Fri, Oct 31, 2008	18.11	19.19	17.99	18.87
4142	NYSE	RHI	Thu, Oct 30, 2008	18.99	18.99	17.35	18.25
4141	NYSE	RHI	Wed, Oct 29, 2008	17.28	18.19	16.68	17.24
4140	NYSE	RHI	Tue, Oct 28, 2008	16.08	17.32	15.28	17.32
4139	NYSE	RHI	Mon, Oct 27, 2008	15.45	16.58	15.06	15.95
4138	NYSE	RHI	Fri, Oct 24, 2008	14.66	16.20	14.66	15.78
4137	NYSE	RHI	Thu, Oct 23, 2008	15.21	16.83	14.31	16.39
4136	NYSE	RHI	Wed, Oct 22, 2008	18.37	18.51	16.71	17.31
4135	NYSE	RHI	Tue, Oct 21, 2008	19.30	19.94	18.71	18.72
4134	NYSE	RHI	Mon, Oct 20, 2008	18.40	19.89	18.38	19.89
4133	NYSE	RHI	Fri, Oct 17, 2008	17.82	19.47	17.02	18.63
4132	NYSE	RHI	Thu, Oct 16, 2008	17.67	18.70	17.25	18.69
4131	NYSE	RHI	Wed, Oct 15, 2008	19.33	19.50	17.85	17.88
4130	NYSE	RHI	Tue, Oct 14, 2008	21.94	21.94	19.00	19.79
4129	NYSE	RHI	Mon, Oct 13, 2008	18.96	20.75	18.96	20.53
4128	NYSE	RHI	Fri, Oct 10, 2008	17.48	20.93	16.02	19.76
4127	NYSE	RHI	Thu, Oct 9, 2008	19.37	20.44	18.47	18.47
4126	NYSE	RHI	Wed, Oct 8, 2008	19.48	21.05	19.48	20.22
4125	NYSE	RHI	Tue, Oct 7, 2008	21.35	21.64	20.03	20.23
4124	NYSE	RHI	Mon, Oct 6, 2008	20.62	21.34	19.66	21.05
4123	NYSE	RHI	Fri, Oct 3, 2008	22.65	22.69	21.30	21.36
4122	NYSE	RHI	Thu, Oct 2, 2008	23.61	23.82	22.09	22.10
4121	NYSE	RHI	Wed, Oct 1, 2008	24.48	24.64	23.52	23.83
4120	NYSE	RHI	Tue, Sep 30, 2008	23.73	24.75	23.49	24.75
4119	NYSE	RHI	Mon, Sep 29, 2008	22.40	24.39	22.40	23.18
4118	NYSE	RHI	Fri, Sep 26, 2008	25.48	25.64	25.13	25.49
4117	NYSE	RHI	Thu, Sep 25, 2008	26.07	26.17	25.40	25.69
4116	NYSE	RHI	Wed, Sep 24, 2008	25.80	26.45	25.72	25.95
4115	NYSE	RHI	Tue, Sep 23, 2008	26.86	26.86	25.44	25.95
4114	NYSE	RHI	Mon, Sep 22, 2008	27.84	28.26	26.23	26.35
4113	NYSE	RHI	Fri, Sep 19, 2008	25.80	28.69	25.75	28.14
4112	NYSE	RHI	Thu, Sep 18, 2008	24.00	25.88	23.25	25.59
4111	NYSE	RHI	Wed, Sep 17, 2008	24.67	24.98	23.64	23.72
4110	NYSE	RHI	Tue, Sep 16, 2008	24.64	25.31	24.22	25.20
4109	NYSE	RHI	Mon, Sep 15, 2008	26.40	26.40	25.12	25.18
4108	NYSE	RHI	Fri, Sep 12, 2008	26.00	26.89	25.95	26.69
4107	NYSE	RHI	Thu, Sep 11, 2008	25.53	26.17	25.40	26.16
4106	NYSE	RHI	Wed, Sep 10, 2008	26.23	26.23	25.37	25.86
4105	NYSE	RHI	Tue, Sep 9, 2008	25.72	26.25	25.53	26.08
4104	NYSE	RHI	Mon, Sep 8, 2008	25.98	25.99	25.32	25.82
4103	NYSE	RHI	Fri, Sep 5, 2008	24.84	25.25	24.64	25.09
4102	NYSE	RHI	Thu, Sep 4, 2008	24.90	25.36	24.64	24.96
4101	NYSE	RHI	Wed, Sep 3, 2008	25.78	26.21	25.71	26.11
4100	NYSE	RHI	Tue, Sep 2, 2008	25.96	26.51	25.68	25.79
4099	NYSE	RHI	Fri, Aug 29, 2008	25.90	26.03	25.57	25.60
4098	NYSE	RHI	Thu, Aug 28, 2008	25.91	26.16	25.78	25.96
4097	NYSE	RHI	Wed, Aug 27, 2008	25.64	26.11	25.53	25.87
4096	NYSE	RHI	Tue, Aug 26, 2008	25.57	25.77	25.34	25.65
4095	NYSE	RHI	Mon, Aug 25, 2008	26.12	26.17	25.29	25.63
4094	NYSE	RHI	Fri, Aug 22, 2008	25.94	26.26	25.74	26.20
4093	NYSE	RHI	Thu, Aug 21, 2008	25.48	25.92	25.48	25.82
4092	NYSE	RHI	Wed, Aug 20, 2008	26.11	26.28	25.58	25.99
4091	NYSE	RHI	Tue, Aug 19, 2008	26.34	26.43	25.72	25.97
4090	NYSE	RHI	Mon, Aug 18, 2008	27.00	27.62	26.32	26.56
4089	NYSE	RHI	Fri, Aug 15, 2008	27.81	28.37	27.78	28.31
4088	NYSE	RHI	Thu, Aug 14, 2008	27.07	28.15	26.78	27.78
4087	NYSE	RHI	Wed, Aug 13, 2008	27.00	27.38	26.66	27.20
4086	NYSE	RHI	Tue, Aug 12, 2008	27.59	27.69	26.95	27.04
4085	NYSE	RHI	Mon, Aug 11, 2008	26.72	28.15	26.66	27.78
4084	NYSE	RHI	Fri, Aug 8, 2008	25.77	27.00	25.77	26.92
4083	NYSE	RHI	Thu, Aug 7, 2008	25.57	26.34	25.56	25.77
4082	NYSE	RHI	Wed, Aug 6, 2008	26.29	26.29	25.71	26.04
4081	NYSE	RHI	Tue, Aug 5, 2008	25.41	26.32	25.39	26.30
4080	NYSE	RHI	Mon, Aug 4, 2008	25.47	25.50	24.64	25.03
4079	NYSE	RHI	Fri, Aug 1, 2008	25.34	25.73	24.86	25.45
4078	NYSE	RHI	Thu, Jul 31, 2008	25.97	26.01	25.12	25.29
4077	NYSE	RHI	Wed, Jul 30, 2008	24.66	26.61	24.66	26.15
4076	NYSE	RHI	Tue, Jul 29, 2008	24.67	25.74	24.67	25.50
4075	NYSE	RHI	Mon, Jul 28, 2008	25.32	25.59	24.71	24.75
4074	NYSE	RHI	Fri, Jul 25, 2008	25.66	25.97	25.21	25.32
4073	NYSE	RHI	Thu, Jul 24, 2008	26.11	29.99	24.85	25.87
4072	NYSE	RHI	Wed, Jul 23, 2008	23.67	24.11	23.31	23.91
4071	NYSE	RHI	Tue, Jul 22, 2008	23.24	23.52	23.06	23.48
4070	NYSE	RHI	Mon, Jul 21, 2008	23.53	23.81	23.38	23.52
4069	NYSE	RHI	Fri, Jul 18, 2008	23.97	24.25	23.27	23.58
4068	NYSE	RHI	Thu, Jul 17, 2008	23.71	24.41	23.62	24.17
4067	NYSE	RHI	Wed, Jul 16, 2008	22.71	23.78	22.52	23.63
4066	NYSE	RHI	Tue, Jul 15, 2008	22.57	22.91	22.43	22.52
4065	NYSE	RHI	Mon, Jul 14, 2008	23.31	23.46	22.68	22.83
4064	NYSE	RHI	Fri, Jul 11, 2008	22.49	23.39	22.33	23.07
4063	NYSE	RHI	Thu, Jul 10, 2008	22.29	23.32	22.29	22.88
4062	NYSE	RHI	Wed, Jul 9, 2008	22.64	23.03	22.25	22.25
4061	NYSE	RHI	Tue, Jul 8, 2008	22.37	22.70	21.96	22.65
4060	NYSE	RHI	Mon, Jul 7, 2008	22.39	22.74	22.00	22.38
4059	NYSE	RHI	Thu, Jul 3, 2008	23.13	23.13	22.40	22.47
4058	NYSE	RHI	Wed, Jul 2, 2008	23.88	24.00	22.81	22.86
4057	NYSE	RHI	Tue, Jul 1, 2008	23.75	24.00	23.38	23.89
4056	NYSE	RHI	Mon, Jun 30, 2008	23.55	24.58	23.47	23.97
4055	NYSE	RHI	Fri, Jun 27, 2008	23.80	24.14	23.62	23.67
4054	NYSE	RHI	Thu, Jun 26, 2008	24.61	24.62	23.79	23.82
4053	NYSE	RHI	Wed, Jun 25, 2008	24.37	25.00	24.34	24.79
4052	NYSE	RHI	Tue, Jun 24, 2008	24.95	25.05	24.24	24.29
4051	NYSE	RHI	Mon, Jun 23, 2008	25.25	25.37	24.71	25.00
4050	NYSE	RHI	Fri, Jun 20, 2008	25.57	25.71	25.12	25.19
4049	NYSE	RHI	Thu, Jun 19, 2008	25.15	25.85	25.03	25.78
4048	NYSE	RHI	Wed, Jun 18, 2008	24.89	25.33	24.70	25.11
4047	NYSE	RHI	Tue, Jun 17, 2008	25.53	25.66	25.07	25.16
4046	NYSE	RHI	Mon, Jun 16, 2008	25.26	25.54	24.84	25.43
4045	NYSE	RHI	Fri, Jun 13, 2008	24.66	25.29	24.63	25.26
4044	NYSE	RHI	Thu, Jun 12, 2008	24.39	24.77	24.25	24.38
4043	NYSE	RHI	Wed, Jun 11, 2008	24.79	24.84	24.11	24.26
4042	NYSE	RHI	Tue, Jun 10, 2008	24.40	25.03	24.36	24.76
4041	NYSE	RHI	Mon, Jun 9, 2008	24.73	24.83	24.22	24.55
4040	NYSE	RHI	Fri, Jun 6, 2008	25.06	25.20	24.55	24.62
4039	NYSE	RHI	Thu, Jun 5, 2008	25.30	25.46	24.98	25.43
4038	NYSE	RHI	Wed, Jun 4, 2008	24.72	25.14	24.47	25.02
4037	NYSE	RHI	Tue, Jun 3, 2008	24.80	24.94	24.54	24.79
4036	NYSE	RHI	Mon, Jun 2, 2008	24.65	24.93	24.07	24.67
4035	NYSE	RHI	Fri, May 30, 2008	24.58	24.67	24.12	24.58
4034	NYSE	RHI	Thu, May 29, 2008	23.91	24.72	23.91	24.61
4033	NYSE	RHI	Wed, May 28, 2008	24.26	24.40	23.90	24.03
4032	NYSE	RHI	Tue, May 27, 2008	24.03	24.29	23.81	24.10
4031	NYSE	RHI	Fri, May 23, 2008	23.60	24.01	23.37	23.82
4030	NYSE	RHI	Thu, May 22, 2008	23.80	24.02	23.35	23.71
4029	NYSE	RHI	Wed, May 21, 2008	25.10	25.30	24.66	24.66
4028	NYSE	RHI	Tue, May 20, 2008	25.34	25.35	24.96	25.12
4027	NYSE	RHI	Mon, May 19, 2008	25.43	25.67	25.27	25.42
4026	NYSE	RHI	Fri, May 16, 2008	25.59	25.59	25.03	25.38
4025	NYSE	RHI	Thu, May 15, 2008	25.42	25.75	25.28	25.65
4024	NYSE	RHI	Wed, May 14, 2008	25.44	25.92	25.30	25.56
4023	NYSE	RHI	Tue, May 13, 2008	25.42	25.42	25.02	25.30
4022	NYSE	RHI	Mon, May 12, 2008	24.60	25.31	24.46	25.26
4021	NYSE	RHI	Fri, May 9, 2008	23.96	24.56	23.88	24.50
4020	NYSE	RHI	Thu, May 8, 2008	24.50	24.62	24.08	24.20
4019	NYSE	RHI	Wed, May 7, 2008	24.58	24.71	24.27	24.38
4018	NYSE	RHI	Tue, May 6, 2008	24.27	24.71	24.27	24.48
4017	NYSE	RHI	Mon, May 5, 2008	25.04	25.04	24.48	24.59
4016	NYSE	RHI	Fri, May 2, 2008	24.78	25.44	24.70	25.00
4015	NYSE	RHI	Thu, May 1, 2008	23.76	24.55	23.71	24.38
4014	NYSE	RHI	Wed, Apr 30, 2008	24.19	24.34	23.65	23.70
4013	NYSE	RHI	Tue, Apr 29, 2008	23.70	24.13	23.69	24.09
4012	NYSE	RHI	Mon, Apr 28, 2008	23.56	24.03	23.49	23.75
4011	NYSE	RHI	Fri, Apr 25, 2008	23.58	23.69	22.78	23.53
4010	NYSE	RHI	Thu, Apr 24, 2008	23.25	23.73	22.89	23.56
4009	NYSE	RHI	Wed, Apr 23, 2008	23.44	23.26	22.51	23.26
4008	NYSE	RHI	Tue, Apr 22, 2008	24.22	24.50	23.63	23.94
4007	NYSE	RHI	Mon, Apr 21, 2008	24.17	24.23	23.91	24.16
4006	NYSE	RHI	Fri, Apr 18, 2008	24.51	24.81	24.09	24.23
4005	NYSE	RHI	Thu, Apr 17, 2008	23.90	24.05	23.45	23.94
4004	NYSE	RHI	Wed, Apr 16, 2008	23.78	24.27	23.77	24.07
4003	NYSE	RHI	Tue, Apr 15, 2008	23.60	23.72	23.45	23.66
4002	NYSE	RHI	Mon, Apr 14, 2008	23.59	23.76	23.31	23.45
4001	NYSE	RHI	Fri, Apr 11, 2008	24.00	24.09	23.30	23.50
4000	NYSE	RHI	Thu, Apr 10, 2008	24.62	24.72	24.20	24.37
3999	NYSE	RHI	Wed, Apr 9, 2008	25.31	25.60	24.52	24.66
3998	NYSE	RHI	Tue, Apr 8, 2008	25.53	25.60	25.00	25.18
3997	NYSE	RHI	Mon, Apr 7, 2008	25.97	26.06	25.44	25.66
3996	NYSE	RHI	Fri, Apr 4, 2008	26.18	26.18	25.72	25.87
3995	NYSE	RHI	Thu, Apr 3, 2008	26.20	26.33	25.74	26.04
3994	NYSE	RHI	Wed, Apr 2, 2008	26.18	26.60	26.10	26.30
3993	NYSE	RHI	Tue, Apr 1, 2008	25.81	26.49	25.81	26.31
3992	NYSE	RHI	Mon, Mar 31, 2008	25.78	26.03	25.56	25.74
3991	NYSE	RHI	Fri, Mar 28, 2008	26.29	26.49	25.81	25.94
3990	NYSE	RHI	Thu, Mar 27, 2008	26.37	26.68	25.97	26.13
3989	NYSE	RHI	Wed, Mar 26, 2008	26.70	26.85	26.13	26.36
3988	NYSE	RHI	Tue, Mar 25, 2008	27.19	27.19	26.27	26.97
3987	NYSE	RHI	Mon, Mar 24, 2008	25.69	27.20	25.57	27.13
3986	NYSE	RHI	Thu, Mar 20, 2008	25.16	25.51	25.02	25.47
3985	NYSE	RHI	Wed, Mar 19, 2008	26.18	26.22	25.16	25.16
3984	NYSE	RHI	Tue, Mar 18, 2008	24.83	25.80	24.83	25.80
3983	NYSE	RHI	Mon, Mar 17, 2008	24.47	25.12	24.28	24.45
3982	NYSE	RHI	Fri, Mar 14, 2008	25.97	26.06	24.59	25.12
3981	NYSE	RHI	Thu, Mar 13, 2008	25.22	25.77	24.71	25.65
3980	NYSE	RHI	Wed, Mar 12, 2008	26.09	26.10	25.51	25.58
3979	NYSE	RHI	Tue, Mar 11, 2008	24.81	25.84	24.69	25.83
3978	NYSE	RHI	Mon, Mar 10, 2008	24.65	24.81	24.25	24.30
3977	NYSE	RHI	Fri, Mar 7, 2008	24.88	25.21	24.55	24.68
3976	NYSE	RHI	Thu, Mar 6, 2008	26.09	26.16	25.26	25.26
3975	NYSE	RHI	Wed, Mar 5, 2008	26.53	26.82	26.05	26.43
3974	NYSE	RHI	Tue, Mar 4, 2008	26.46	26.65	26.02	26.56
3973	NYSE	RHI	Mon, Mar 3, 2008	26.86	27.17	26.37	26.69
3972	NYSE	RHI	Fri, Feb 29, 2008	27.11	27.14	26.64	26.95
3971	NYSE	RHI	Thu, Feb 28, 2008	28.03	28.03	27.08	27.45
3970	NYSE	RHI	Wed, Feb 27, 2008	27.57	28.32	27.44	27.98
3969	NYSE	RHI	Tue, Feb 26, 2008	26.24	27.74	26.12	27.69
3968	NYSE	RHI	Mon, Feb 25, 2008	25.81	26.36	25.55	26.31
3967	NYSE	RHI	Fri, Feb 22, 2008	25.69	25.91	25.33	25.85
3966	NYSE	RHI	Thu, Feb 21, 2008	26.13	26.40	25.54	25.66
3965	NYSE	RHI	Wed, Feb 20, 2008	25.40	26.21	25.28	26.10
3964	NYSE	RHI	Tue, Feb 19, 2008	26.44	26.48	25.62	25.70
3963	NYSE	RHI	Fri, Feb 15, 2008	26.25	26.39	25.88	26.01
3962	NYSE	RHI	Thu, Feb 14, 2008	26.58	26.63	26.17	26.25
3961	NYSE	RHI	Wed, Feb 13, 2008	26.08	26.55	25.95	26.48
3960	NYSE	RHI	Tue, Feb 12, 2008	25.82	26.11	25.48	25.74
3959	NYSE	RHI	Mon, Feb 11, 2008	25.63	25.80	25.27	25.66
3958	NYSE	RHI	Fri, Feb 8, 2008	26.06	26.23	25.75	25.88
3957	NYSE	RHI	Thu, Feb 7, 2008	25.75	26.25	25.71	26.16
3956	NYSE	RHI	Wed, Feb 6, 2008	25.98	26.38	25.71	25.87
3955	NYSE	RHI	Tue, Feb 5, 2008	26.48	26.48	25.55	25.80
3954	NYSE	RHI	Mon, Feb 4, 2008	27.49	27.71	26.80	26.90
3953	NYSE	RHI	Fri, Feb 1, 2008	27.75	27.94	26.78	27.49
3952	NYSE	RHI	Thu, Jan 31, 2008	27.35	28.18	26.85	27.78
3951	NYSE	RHI	Wed, Jan 30, 2008	25.50	28.26	25.12	28.05
3950	NYSE	RHI	Tue, Jan 29, 2008	24.51	24.85	23.97	24.85
3949	NYSE	RHI	Mon, Jan 28, 2008	23.40	24.42	23.04	24.40
3948	NYSE	RHI	Fri, Jan 25, 2008	24.37	24.38	23.02	23.32
3947	NYSE	RHI	Thu, Jan 24, 2008	23.66	24.24	23.47	24.13
3946	NYSE	RHI	Wed, Jan 23, 2008	21.82	23.53	21.55	23.49
3945	NYSE	RHI	Tue, Jan 22, 2008	21.21	22.70	21.21	22.43
3944	NYSE	RHI	Fri, Jan 18, 2008	22.24	22.64	21.88	22.16
3943	NYSE	RHI	Thu, Jan 17, 2008	23.44	23.50	22.16	22.30
3942	NYSE	RHI	Wed, Jan 16, 2008	23.52	24.02	23.17	23.34
3941	NYSE	RHI	Tue, Jan 15, 2008	23.86	24.03	23.24	23.59
3940	NYSE	RHI	Mon, Jan 14, 2008	23.94	24.32	23.72	24.26
3939	NYSE	RHI	Fri, Jan 11, 2008	23.35	23.91	23.24	23.70
3938	NYSE	RHI	Thu, Jan 10, 2008	22.96	23.97	22.84	23.71
3937	NYSE	RHI	Wed, Jan 9, 2008	22.98	23.25	22.76	23.20
3936	NYSE	RHI	Tue, Jan 8, 2008	24.12	24.21	22.98	23.04
3935	NYSE	RHI	Mon, Jan 7, 2008	24.05	24.25	23.77	23.98
3934	NYSE	RHI	Fri, Jan 4, 2008	23.96	24.25	23.83	23.95
3933	NYSE	RHI	Thu, Jan 3, 2008	25.59	25.59	24.48	24.56
3932	NYSE	RHI	Wed, Jan 2, 2008	26.63	26.65	25.43	25.56
3931	NYSE	RHI	Mon, Dec 31, 2007	27.47	27.60	26.95	27.04
3930	NYSE	RHI	Fri, Dec 28, 2007	27.39	27.64	26.91	27.51
3929	NYSE	RHI	Thu, Dec 27, 2007	27.04	27.20	26.90	26.95
3928	NYSE	RHI	Wed, Dec 26, 2007	27.72	27.72	26.76	27.10
3927	NYSE	RHI	Mon, Dec 24, 2007	27.59	27.66	27.25	27.51
3926	NYSE	RHI	Fri, Dec 21, 2007	26.52	27.00	26.28	26.90
3925	NYSE	RHI	Thu, Dec 20, 2007	26.10	26.42	25.96	26.26
3924	NYSE	RHI	Wed, Dec 19, 2007	25.39	26.10	25.02	25.88
3923	NYSE	RHI	Tue, Dec 18, 2007	25.14	25.36	24.80	25.18
3922	NYSE	RHI	Mon, Dec 17, 2007	25.33	25.46	25.00	25.01
3921	NYSE	RHI	Fri, Dec 14, 2007	25.27	25.78	25.15	25.39
3920	NYSE	RHI	Thu, Dec 13, 2007	26.73	26.73	25.53	25.66
3919	NYSE	RHI	Wed, Dec 12, 2007	26.84	27.07	26.44	26.72
3918	NYSE	RHI	Tue, Dec 11, 2007	27.04	27.27	26.13	26.15
3917	NYSE	RHI	Mon, Dec 10, 2007	26.87	27.26	26.57	27.05
3916	NYSE	RHI	Fri, Dec 7, 2007	26.47	27.07	26.38	26.85
3915	NYSE	RHI	Thu, Dec 6, 2007	25.74	26.38	25.63	26.36
3914	NYSE	RHI	Wed, Dec 5, 2007	25.26	25.85	25.26	25.75
3913	NYSE	RHI	Tue, Dec 4, 2007	24.99	25.35	24.80	25.07
3912	NYSE	RHI	Mon, Dec 3, 2007	26.78	26.81	24.99	25.09
3911	NYSE	RHI	Fri, Nov 30, 2007	26.59	27.18	26.16	26.96
3910	NYSE	RHI	Thu, Nov 29, 2007	25.45	26.28	25.39	25.90
3909	NYSE	RHI	Wed, Nov 28, 2007	27.93	27.93	24.67	25.62
3908	NYSE	RHI	Tue, Nov 27, 2007	24.70	24.90	24.41	24.58
3907	NYSE	RHI	Mon, Nov 26, 2007	25.39	25.45	24.66	24.71
3906	NYSE	RHI	Fri, Nov 23, 2007	24.88	25.48	24.87	25.48
3905	NYSE	RHI	Wed, Nov 21, 2007	25.32	25.40	24.83	24.83
3904	NYSE	RHI	Tue, Nov 20, 2007	25.38	25.91	25.09	25.72
3903	NYSE	RHI	Mon, Nov 19, 2007	25.68	25.68	24.99	25.25
3902	NYSE	RHI	Fri, Nov 16, 2007	26.06	26.34	25.49	25.77
3901	NYSE	RHI	Thu, Nov 15, 2007	26.63	26.89	26.04	26.09
3900	NYSE	RHI	Wed, Nov 14, 2007	27.24	27.30	26.78	26.78
3899	NYSE	RHI	Tue, Nov 13, 2007	27.07	27.39	26.92	27.13
3898	NYSE	RHI	Mon, Nov 12, 2007	27.12	27.47	26.79	26.79
3897	NYSE	RHI	Fri, Nov 9, 2007	27.53	27.67	27.16	27.16
3896	NYSE	RHI	Thu, Nov 8, 2007	27.74	28.12	27.49	27.89
3895	NYSE	RHI	Wed, Nov 7, 2007	28.32	28.34	27.50	27.56
3894	NYSE	RHI	Tue, Nov 6, 2007	29.00	29.00	27.90	28.60
3893	NYSE	RHI	Mon, Nov 5, 2007	29.27	29.27	28.70	28.76
3892	NYSE	RHI	Fri, Nov 2, 2007	29.72	30.25	28.98	29.25
3891	NYSE	RHI	Thu, Nov 1, 2007	30.04	31.20	29.46	29.54
3890	NYSE	RHI	Wed, Oct 31, 2007	29.89	30.25	29.64	30.09
3889	NYSE	RHI	Tue, Oct 30, 2007	29.64	30.07	29.64	29.78
3888	NYSE	RHI	Mon, Oct 29, 2007	29.98	30.14	29.67	29.71
3887	NYSE	RHI	Fri, Oct 26, 2007	30.12	30.29	29.81	29.94
3886	NYSE	RHI	Thu, Oct 25, 2007	30.37	30.46	29.61	29.94
3885	NYSE	RHI	Wed, Oct 24, 2007	30.40	30.45	29.56	30.20
3884	NYSE	RHI	Tue, Oct 23, 2007	30.17	30.63	30.02	30.50
3883	NYSE	RHI	Mon, Oct 22, 2007	29.58	30.41	29.11	30.21
3882	NYSE	RHI	Fri, Oct 19, 2007	31.95	31.98	30.19	30.50
3881	NYSE	RHI	Thu, Oct 18, 2007	32.05	32.48	31.68	32.46
3880	NYSE	RHI	Wed, Oct 17, 2007	32.40	32.49	31.55	32.06
3879	NYSE	RHI	Tue, Oct 16, 2007	31.62	32.03	31.47	31.57
3878	NYSE	RHI	Mon, Oct 15, 2007	31.90	31.90	31.26	31.45
3877	NYSE	RHI	Fri, Oct 12, 2007	31.90	32.00	31.52	31.90
3876	NYSE	RHI	Thu, Oct 11, 2007	32.22	32.39	31.76	31.97
3875	NYSE	RHI	Wed, Oct 10, 2007	32.41	32.81	31.74	31.97
3874	NYSE	RHI	Tue, Oct 9, 2007	32.50	32.67	32.21	32.53
3873	NYSE	RHI	Mon, Oct 8, 2007	32.66	32.69	32.10	32.28
3872	NYSE	RHI	Fri, Oct 5, 2007	31.40	32.95	31.30	32.68
3871	NYSE	RHI	Thu, Oct 4, 2007	31.02	31.16	30.65	30.91
3870	NYSE	RHI	Wed, Oct 3, 2007	30.55	31.17	30.49	31.01
3869	NYSE	RHI	Tue, Oct 2, 2007	30.50	30.75	30.29	30.69
3868	NYSE	RHI	Mon, Oct 1, 2007	29.86	30.65	29.86	30.45
3867	NYSE	RHI	Fri, Sep 28, 2007	29.85	30.03	29.50	29.86
3866	NYSE	RHI	Thu, Sep 27, 2007	29.45	29.98	29.14	29.93
3865	NYSE	RHI	Wed, Sep 26, 2007	30.00	30.11	28.59	29.44
3864	NYSE	RHI	Tue, Sep 25, 2007	30.36	30.85	30.16	30.74
3863	NYSE	RHI	Mon, Sep 24, 2007	30.83	30.94	30.28	30.37
3862	NYSE	RHI	Fri, Sep 21, 2007	31.65	31.65	30.81	30.88
3861	NYSE	RHI	Thu, Sep 20, 2007	31.77	32.02	30.66	30.86
3860	NYSE	RHI	Wed, Sep 19, 2007	31.55	32.59	31.55	31.99
3859	NYSE	RHI	Tue, Sep 18, 2007	30.18	31.27	30.04	31.22
3858	NYSE	RHI	Mon, Sep 17, 2007	30.30	30.45	29.86	29.98
3857	NYSE	RHI	Fri, Sep 14, 2007	30.15	30.58	30.09	30.53
3856	NYSE	RHI	Thu, Sep 13, 2007	30.14	30.56	29.82	30.37
3855	NYSE	RHI	Wed, Sep 12, 2007	30.04	30.49	29.86	30.11
3854	NYSE	RHI	Tue, Sep 11, 2007	29.85	30.24	29.78	30.14
3853	NYSE	RHI	Mon, Sep 10, 2007	30.16	30.24	29.60	29.85
3852	NYSE	RHI	Fri, Sep 7, 2007	30.35	30.37	29.98	30.00
3851	NYSE	RHI	Thu, Sep 6, 2007	30.62	30.96	29.87	30.93
3850	NYSE	RHI	Wed, Sep 5, 2007	31.26	31.28	30.32	30.43
3849	NYSE	RHI	Tue, Sep 4, 2007	31.27	31.48	30.90	31.31
3848	NYSE	RHI	Fri, Aug 31, 2007	32.30	32.37	31.83	31.94
3847	NYSE	RHI	Thu, Aug 30, 2007	31.93	32.38	31.66	32.01
3846	NYSE	RHI	Wed, Aug 29, 2007	31.44	32.17	31.36	32.16
3845	NYSE	RHI	Tue, Aug 28, 2007	31.91	31.93	31.29	31.32
3844	NYSE	RHI	Mon, Aug 27, 2007	32.36	32.52	31.96	31.99
3843	NYSE	RHI	Fri, Aug 24, 2007	32.14	32.82	31.96	32.52
3842	NYSE	RHI	Thu, Aug 23, 2007	32.30	32.49	31.72	32.00
3841	NYSE	RHI	Wed, Aug 22, 2007	32.41	32.59	32.03	32.14
3840	NYSE	RHI	Tue, Aug 21, 2007	31.82	32.50	31.57	32.27
3839	NYSE	RHI	Mon, Aug 20, 2007	32.27	32.92	31.88	32.08
3838	NYSE	RHI	Fri, Aug 17, 2007	32.85	33.13	31.47	32.26
3837	NYSE	RHI	Thu, Aug 16, 2007	31.13	33.33	30.01	31.84
3836	NYSE	RHI	Wed, Aug 15, 2007	32.69	33.17	31.55	31.58
3835	NYSE	RHI	Tue, Aug 14, 2007	32.45	33.73	32.45	32.86
3834	NYSE	RHI	Mon, Aug 13, 2007	34.09	34.44	32.90	33.04
3833	NYSE	RHI	Fri, Aug 10, 2007	31.70	34.53	31.70	33.93
3832	NYSE	RHI	Thu, Aug 9, 2007	34.99	34.99	31.79	32.51
3831	NYSE	RHI	Wed, Aug 8, 2007	33.87	34.50	33.55	34.10
3830	NYSE	RHI	Tue, Aug 7, 2007	33.50	33.97	33.13	33.60
3829	NYSE	RHI	Mon, Aug 6, 2007	33.09	33.78	32.55	33.78
3828	NYSE	RHI	Fri, Aug 3, 2007	34.45	34.54	33.34	33.34
3827	NYSE	RHI	Thu, Aug 2, 2007	34.33	34.70	34.18	34.43
3826	NYSE	RHI	Wed, Aug 1, 2007	33.88	34.57	33.60	34.33
3825	NYSE	RHI	Tue, Jul 31, 2007	34.89	34.90	33.99	33.99
3824	NYSE	RHI	Mon, Jul 30, 2007	34.36	34.79	34.03	34.61
3823	NYSE	RHI	Fri, Jul 27, 2007	35.45	35.71	34.59	34.59
3822	NYSE	RHI	Thu, Jul 26, 2007	35.86	36.07	35.00	35.41
3821	NYSE	RHI	Wed, Jul 25, 2007	34.99	36.33	34.96	36.25
3820	NYSE	RHI	Tue, Jul 24, 2007	37.43	37.50	35.81	36.09
3819	NYSE	RHI	Mon, Jul 23, 2007	37.22	37.95	37.22	37.64
3818	NYSE	RHI	Fri, Jul 20, 2007	37.98	38.24	37.69	37.84
3817	NYSE	RHI	Thu, Jul 19, 2007	37.61	38.21	37.61	37.98
3816	NYSE	RHI	Wed, Jul 18, 2007	37.65	37.96	37.31	37.65
3815	NYSE	RHI	Tue, Jul 17, 2007	37.91	38.20	37.77	37.83
3814	NYSE	RHI	Mon, Jul 16, 2007	37.89	38.00	37.50	37.82
3813	NYSE	RHI	Fri, Jul 13, 2007	38.00	38.08	37.65	38.03
3812	NYSE	RHI	Thu, Jul 12, 2007	37.36	37.95	37.33	37.95
3811	NYSE	RHI	Wed, Jul 11, 2007	37.10	37.33	36.66	37.33
3810	NYSE	RHI	Tue, Jul 10, 2007	37.54	37.67	37.15	37.15
3809	NYSE	RHI	Mon, Jul 9, 2007	37.14	37.70	37.14	37.66
3808	NYSE	RHI	Fri, Jul 6, 2007	36.80	37.20	36.64	37.15
3807	NYSE	RHI	Thu, Jul 5, 2007	37.05	37.14	36.80	37.01
3806	NYSE	RHI	Tue, Jul 3, 2007	37.05	37.25	36.91	37.17
3805	NYSE	RHI	Mon, Jul 2, 2007	36.71	37.09	36.56	37.04
3804	NYSE	RHI	Fri, Jun 29, 2007	36.96	37.18	36.30	36.50
3803	NYSE	RHI	Thu, Jun 28, 2007	36.72	37.24	36.64	37.03
3802	NYSE	RHI	Wed, Jun 27, 2007	36.25	36.72	36.22	36.72
3801	NYSE	RHI	Tue, Jun 26, 2007	36.57	36.75	36.27	36.50
3800	NYSE	RHI	Mon, Jun 25, 2007	36.43	36.79	36.26	36.37
3799	NYSE	RHI	Fri, Jun 22, 2007	36.88	36.88	36.04	36.25
3798	NYSE	RHI	Thu, Jun 21, 2007	35.77	36.59	35.77	36.41
3797	NYSE	RHI	Wed, Jun 20, 2007	36.00	36.19	35.85	35.91
3796	NYSE	RHI	Tue, Jun 19, 2007	35.62	35.96	35.59	35.91
3795	NYSE	RHI	Mon, Jun 18, 2007	35.55	35.89	35.51	35.75
3794	NYSE	RHI	Fri, Jun 15, 2007	35.55	35.73	35.30	35.51
3793	NYSE	RHI	Thu, Jun 14, 2007	35.39	35.73	35.20	35.37
3792	NYSE	RHI	Wed, Jun 13, 2007	35.00	35.46	34.79	35.42
3791	NYSE	RHI	Tue, Jun 12, 2007	35.26	35.47	34.88	34.90
3790	NYSE	RHI	Mon, Jun 11, 2007	35.62	35.62	35.18	35.26
3789	NYSE	RHI	Fri, Jun 8, 2007	34.71	35.65	34.71	35.62
3788	NYSE	RHI	Thu, Jun 7, 2007	34.78	35.33	34.56	34.76
3787	NYSE	RHI	Wed, Jun 6, 2007	35.04	35.15	34.72	34.83
3786	NYSE	RHI	Tue, Jun 5, 2007	35.48	35.53	34.95	35.03
3785	NYSE	RHI	Mon, Jun 4, 2007	35.38	35.79	35.27	35.65
3784	NYSE	RHI	Fri, Jun 1, 2007	35.32	35.66	35.20	35.43
3783	NYSE	RHI	Thu, May 31, 2007	34.89	35.21	34.78	35.14
3782	NYSE	RHI	Wed, May 30, 2007	33.98	34.78	33.92	34.78
3781	NYSE	RHI	Tue, May 29, 2007	34.43	34.55	33.75	33.97
3780	NYSE	RHI	Fri, May 25, 2007	34.11	34.67	34.07	34.39
3779	NYSE	RHI	Thu, May 24, 2007	34.63	34.80	33.91	34.11
3778	NYSE	RHI	Wed, May 23, 2007	34.79	34.89	34.56	34.65
3777	NYSE	RHI	Tue, May 22, 2007	35.01	35.14	34.84	34.86
3776	NYSE	RHI	Mon, May 21, 2007	34.79	35.19	34.57	35.01
3775	NYSE	RHI	Fri, May 18, 2007	34.77	35.05	34.58	34.97
3774	NYSE	RHI	Thu, May 17, 2007	34.95	35.04	34.55	34.70
3773	NYSE	RHI	Wed, May 16, 2007	34.65	35.12	34.57	35.11
3772	NYSE	RHI	Tue, May 15, 2007	34.68	35.12	34.51	34.55
3771	NYSE	RHI	Mon, May 14, 2007	34.91	35.06	34.54	34.75
3770	NYSE	RHI	Fri, May 11, 2007	34.54	35.03	34.24	35.00
3769	NYSE	RHI	Thu, May 10, 2007	34.75	34.94	34.39	34.50
3768	NYSE	RHI	Wed, May 9, 2007	34.36	34.93	34.14	34.75
3767	NYSE	RHI	Tue, May 8, 2007	34.18	34.52	34.08	34.50
3766	NYSE	RHI	Mon, May 7, 2007	34.22	34.50	34.01	34.31
3765	NYSE	RHI	Fri, May 4, 2007	34.43	34.51	34.04	34.23
3764	NYSE	RHI	Thu, May 3, 2007	33.81	34.51	33.61	34.43
3763	NYSE	RHI	Wed, May 2, 2007	33.27	33.99	33.27	33.81
3762	NYSE	RHI	Tue, May 1, 2007	33.31	33.52	32.85	33.39
3761	NYSE	RHI	Mon, Apr 30, 2007	34.22	34.23	33.30	33.30
3760	NYSE	RHI	Fri, Apr 27, 2007	34.08	34.47	33.64	34.24
3759	NYSE	RHI	Thu, Apr 26, 2007	34.07	34.12	33.56	34.07
3758	NYSE	RHI	Wed, Apr 25, 2007	33.51	34.45	33.39	34.11
3757	NYSE	RHI	Tue, Apr 24, 2007	33.08	33.47	32.78	33.43
3756	NYSE	RHI	Mon, Apr 23, 2007	33.90	34.10	33.01	33.17
3755	NYSE	RHI	Fri, Apr 20, 2007	33.78	34.25	32.94	34.01
3754	NYSE	RHI	Thu, Apr 19, 2007	38.01	38.01	36.83	37.32
3753	NYSE	RHI	Wed, Apr 18, 2007	36.75	37.30	36.50	37.16
3752	NYSE	RHI	Tue, Apr 17, 2007	37.00	37.17	36.73	36.95
3751	NYSE	RHI	Mon, Apr 16, 2007	36.31	36.84	36.13	36.84
3750	NYSE	RHI	Fri, Apr 13, 2007	36.49	36.62	35.85	36.25
3749	NYSE	RHI	Thu, Apr 12, 2007	35.70	36.47	35.57	36.45
3748	NYSE	RHI	Wed, Apr 11, 2007	35.95	36.09	35.32	35.65
3747	NYSE	RHI	Tue, Apr 10, 2007	35.40	35.98	35.31	35.94
3746	NYSE	RHI	Mon, Apr 9, 2007	35.59	35.95	35.37	35.48
3745	NYSE	RHI	Thu, Apr 5, 2007	35.70	36.24	35.30	35.45
3744	NYSE	RHI	Wed, Apr 4, 2007	37.25	37.26	35.00	35.44
3743	NYSE	RHI	Tue, Apr 3, 2007	37.02	37.66	37.02	37.52
3742	NYSE	RHI	Mon, Apr 2, 2007	36.98	37.43	36.96	36.97
3741	NYSE	RHI	Fri, Mar 30, 2007	37.23	37.70	36.73	37.01
3740	NYSE	RHI	Thu, Mar 29, 2007	38.62	38.92	36.82	37.12
3739	NYSE	RHI	Wed, Mar 28, 2007	38.45	38.54	37.81	38.50
3738	NYSE	RHI	Tue, Mar 27, 2007	38.40	38.79	38.16	38.60
3737	NYSE	RHI	Mon, Mar 26, 2007	38.64	38.74	37.94	38.63
3736	NYSE	RHI	Fri, Mar 23, 2007	38.76	39.05	38.62	38.78
3735	NYSE	RHI	Thu, Mar 22, 2007	38.84	39.07	38.57	38.87
3734	NYSE	RHI	Wed, Mar 21, 2007	37.82	38.83	37.66	38.83
3733	NYSE	RHI	Tue, Mar 20, 2007	37.84	38.14	37.76	37.87
3732	NYSE	RHI	Mon, Mar 19, 2007	37.47	38.03	37.47	37.84
3731	NYSE	RHI	Fri, Mar 16, 2007	37.36	37.77	37.00	37.22
3730	NYSE	RHI	Thu, Mar 15, 2007	36.55	37.33	36.55	36.75
3729	NYSE	RHI	Wed, Mar 14, 2007	36.11	36.68	35.91	36.52
3728	NYSE	RHI	Tue, Mar 13, 2007	37.35	37.35	36.04	36.11
3727	NYSE	RHI	Mon, Mar 12, 2007	37.95	38.07	37.17	37.49
3726	NYSE	RHI	Fri, Mar 9, 2007	38.65	38.87	37.92	38.14
3725	NYSE	RHI	Thu, Mar 8, 2007	38.85	38.94	38.49	38.61
3724	NYSE	RHI	Wed, Mar 7, 2007	38.44	38.62	37.96	38.35
3723	NYSE	RHI	Tue, Mar 6, 2007	37.75	38.44	37.51	38.44
3722	NYSE	RHI	Mon, Mar 5, 2007	37.80	38.03	37.43	37.43
3721	NYSE	RHI	Fri, Mar 2, 2007	38.57	38.57	37.74	37.81
3720	NYSE	RHI	Thu, Mar 1, 2007	38.80	38.85	37.70	38.63
3719	NYSE	RHI	Wed, Feb 28, 2007	39.35	39.52	38.44	39.07
3718	NYSE	RHI	Tue, Feb 27, 2007	42.06	42.06	39.30	39.55
3717	NYSE	RHI	Mon, Feb 26, 2007	41.61	41.74	41.02	41.22
3716	NYSE	RHI	Fri, Feb 23, 2007	41.63	41.73	41.09	41.55
3715	NYSE	RHI	Thu, Feb 22, 2007	41.35	41.87	41.26	41.62
3714	NYSE	RHI	Wed, Feb 21, 2007	41.09	41.50	40.91	41.34
3713	NYSE	RHI	Tue, Feb 20, 2007	41.18	41.42	40.71	41.18
3712	NYSE	RHI	Fri, Feb 16, 2007	41.04	41.43	40.89	41.43
3711	NYSE	RHI	Thu, Feb 15, 2007	42.21	42.21	41.10	41.24
3710	NYSE	RHI	Wed, Feb 14, 2007	40.85	41.50	40.84	41.33
3709	NYSE	RHI	Tue, Feb 13, 2007	40.41	41.09	40.34	40.84
3708	NYSE	RHI	Mon, Feb 12, 2007	40.89	40.94	40.23	40.25
3707	NYSE	RHI	Fri, Feb 9, 2007	41.32	41.50	40.54	40.66
3706	NYSE	RHI	Thu, Feb 8, 2007	41.19	41.53	41.10	41.37
3705	NYSE	RHI	Wed, Feb 7, 2007	41.31	41.47	41.05	41.17
3704	NYSE	RHI	Tue, Feb 6, 2007	41.12	41.39	40.84	41.34
3703	NYSE	RHI	Mon, Feb 5, 2007	41.17	41.39	41.02	41.11
3702	NYSE	RHI	Fri, Feb 2, 2007	41.20	41.70	41.19	41.51
3701	NYSE	RHI	Thu, Feb 1, 2007	40.70	41.50	40.63	41.24
3700	NYSE	RHI	Wed, Jan 31, 2007	39.95	40.75	39.74	40.70
3699	NYSE	RHI	Tue, Jan 30, 2007	39.55	40.08	39.15	39.95
3698	NYSE	RHI	Mon, Jan 29, 2007	39.68	40.55	39.59	40.13
3697	NYSE	RHI	Fri, Jan 26, 2007	40.46	41.17	38.98	39.76
3696	NYSE	RHI	Thu, Jan 25, 2007	40.25	40.96	40.06	40.45
3695	NYSE	RHI	Wed, Jan 24, 2007	41.19	41.40	40.35	41.20
3694	NYSE	RHI	Tue, Jan 23, 2007	39.70	40.98	39.29	40.51
3693	NYSE	RHI	Mon, Jan 22, 2007	37.20	38.25	37.12	38.16
3692	NYSE	RHI	Fri, Jan 19, 2007	37.30	37.36	37.02	37.20
3691	NYSE	RHI	Thu, Jan 18, 2007	38.14	38.14	37.18	37.23
3690	NYSE	RHI	Wed, Jan 17, 2007	38.11	38.62	37.81	38.14
3689	NYSE	RHI	Tue, Jan 16, 2007	38.53	38.80	38.07	38.11
3688	NYSE	RHI	Fri, Jan 12, 2007	38.90	38.90	38.47	38.67
3687	NYSE	RHI	Thu, Jan 11, 2007	38.25	38.97	38.23	38.93
3686	NYSE	RHI	Wed, Jan 10, 2007	37.86	38.26	37.51	38.14
3685	NYSE	RHI	Tue, Jan 9, 2007	38.49	38.49	37.56	37.86
3684	NYSE	RHI	Mon, Jan 8, 2007	38.33	38.56	37.91	38.48
3683	NYSE	RHI	Fri, Jan 5, 2007	38.87	38.87	38.24	38.40
3682	NYSE	RHI	Thu, Jan 4, 2007	38.63	38.96	38.26	38.87
3681	NYSE	RHI	Wed, Jan 3, 2007	37.21	38.83	37.13	38.73
3680	NYSE	RHI	Fri, Dec 29, 2006	37.28	37.49	37.05	37.12
3679	NYSE	RHI	Thu, Dec 28, 2006	37.24	37.48	37.04	37.38
3678	NYSE	RHI	Wed, Dec 27, 2006	37.49	37.67	37.23	37.39
3677	NYSE	RHI	Tue, Dec 26, 2006	37.04	37.42	37.04	37.32
3676	NYSE	RHI	Fri, Dec 22, 2006	37.32	37.57	37.03	37.17
3675	NYSE	RHI	Thu, Dec 21, 2006	37.20	37.65	37.17	37.32
3674	NYSE	RHI	Wed, Dec 20, 2006	37.23	37.67	37.09	37.10
3673	NYSE	RHI	Tue, Dec 19, 2006	36.90	37.39	36.61	37.23
3672	NYSE	RHI	Mon, Dec 18, 2006	37.50	37.52	36.94	37.04
3671	NYSE	RHI	Fri, Dec 15, 2006	37.90	37.96	37.18	37.52
3670	NYSE	RHI	Thu, Dec 14, 2006	37.73	38.35	37.60	37.96
3669	NYSE	RHI	Wed, Dec 13, 2006	37.46	37.82	37.41	37.56
3668	NYSE	RHI	Tue, Dec 12, 2006	37.69	37.93	37.25	37.33
3667	NYSE	RHI	Mon, Dec 11, 2006	37.46	37.93	37.19	37.87
3666	NYSE	RHI	Fri, Dec 8, 2006	37.90	38.05	37.32	37.46
3665	NYSE	RHI	Thu, Dec 7, 2006	37.96	38.35	37.79	38.00
3664	NYSE	RHI	Wed, Dec 6, 2006	37.64	38.08	37.34	37.90
3663	NYSE	RHI	Tue, Dec 5, 2006	38.30	38.30	36.77	37.72
3662	NYSE	RHI	Mon, Dec 4, 2006	37.78	38.53	37.75	38.40
3661	NYSE	RHI	Fri, Dec 1, 2006	38.68	38.87	37.36	37.71
3660	NYSE	RHI	Thu, Nov 30, 2006	38.44	39.01	38.19	38.59
3659	NYSE	RHI	Wed, Nov 29, 2006	37.98	38.41	37.88	38.31
3658	NYSE	RHI	Tue, Nov 28, 2006	37.83	38.15	37.42	37.96
3657	NYSE	RHI	Mon, Nov 27, 2006	38.77	38.85	37.78	37.84
3656	NYSE	RHI	Fri, Nov 24, 2006	39.05	39.16	38.51	39.02
3655	NYSE	RHI	Wed, Nov 22, 2006	38.84	39.50	38.72	39.29
3654	NYSE	RHI	Tue, Nov 21, 2006	38.70	38.98	38.58	38.86
3653	NYSE	RHI	Mon, Nov 20, 2006	38.55	38.80	38.22	38.69
3652	NYSE	RHI	Fri, Nov 17, 2006	38.24	38.87	38.24	38.84
3651	NYSE	RHI	Thu, Nov 16, 2006	38.74	38.75	37.99	38.43
3650	NYSE	RHI	Wed, Nov 15, 2006	37.57	38.63	37.52	38.60
3649	NYSE	RHI	Tue, Nov 14, 2006	37.25	37.61	36.73	37.57
3648	NYSE	RHI	Mon, Nov 13, 2006	36.99	37.44	36.86	37.27
3647	NYSE	RHI	Fri, Nov 10, 2006	37.05	37.17	36.73	36.99
3646	NYSE	RHI	Thu, Nov 9, 2006	37.34	37.52	36.84	36.95
3645	NYSE	RHI	Wed, Nov 8, 2006	36.80	37.50	36.70	37.30
3644	NYSE	RHI	Tue, Nov 7, 2006	36.47	37.40	36.47	37.28
3643	NYSE	RHI	Mon, Nov 6, 2006	36.50	36.68	36.20	36.54
3642	NYSE	RHI	Fri, Nov 3, 2006	36.50	36.78	36.08	36.44
3641	NYSE	RHI	Thu, Nov 2, 2006	35.86	36.66	35.86	36.41
3640	NYSE	RHI	Wed, Nov 1, 2006	36.80	37.06	35.89	35.89
3639	NYSE	RHI	Tue, Oct 31, 2006	37.27	37.51	36.44	36.55
3638	NYSE	RHI	Mon, Oct 30, 2006	36.79	37.50	36.68	37.38
3637	NYSE	RHI	Fri, Oct 27, 2006	37.13	37.39	36.64	36.71
3636	NYSE	RHI	Thu, Oct 26, 2006	37.53	37.73	36.87	37.46
3635	NYSE	RHI	Wed, Oct 25, 2006	36.69	37.77	36.69	37.45
3634	NYSE	RHI	Tue, Oct 24, 2006	37.16	37.31	35.90	36.69
3633	NYSE	RHI	Mon, Oct 23, 2006	34.99	36.90	34.99	36.78
3632	NYSE	RHI	Fri, Oct 20, 2006	36.40	36.45	34.84	35.26
3631	NYSE	RHI	Thu, Oct 19, 2006	36.39	36.46	36.05	36.22
3630	NYSE	RHI	Wed, Oct 18, 2006	36.52	36.81	36.04	36.41
3629	NYSE	RHI	Tue, Oct 17, 2006	36.44	36.84	36.21	36.44
3628	NYSE	RHI	Mon, Oct 16, 2006	35.16	36.08	35.15	36.05
3627	NYSE	RHI	Fri, Oct 13, 2006	35.09	35.50	34.89	35.14
3626	NYSE	RHI	Thu, Oct 12, 2006	34.45	35.20	34.26	35.13
3625	NYSE	RHI	Wed, Oct 11, 2006	34.12	34.38	33.82	34.20
3624	NYSE	RHI	Tue, Oct 10, 2006	34.22	34.28	33.73	34.02
3623	NYSE	RHI	Mon, Oct 9, 2006	34.08	34.43	33.81	34.40
3622	NYSE	RHI	Fri, Oct 6, 2006	34.49	34.58	33.85	34.07
3621	NYSE	RHI	Thu, Oct 5, 2006	34.40	34.71	34.15	34.64
3620	NYSE	RHI	Wed, Oct 4, 2006	33.38	34.51	33.35	34.45
3619	NYSE	RHI	Tue, Oct 3, 2006	33.77	33.77	33.18	33.37
3618	NYSE	RHI	Mon, Oct 2, 2006	33.98	34.09	33.53	33.81
3617	NYSE	RHI	Fri, Sep 29, 2006	34.85	35.03	33.94	33.97
3616	NYSE	RHI	Thu, Sep 28, 2006	34.85	34.99	33.87	34.39
3615	NYSE	RHI	Wed, Sep 27, 2006	32.40	32.89	32.40	32.72
3614	NYSE	RHI	Tue, Sep 26, 2006	32.22	32.58	32.13	32.40
3613	NYSE	RHI	Mon, Sep 25, 2006	32.26	32.52	31.94	32.20
3612	NYSE	RHI	Fri, Sep 22, 2006	32.35	32.46	31.79	32.01
3611	NYSE	RHI	Thu, Sep 21, 2006	32.89	33.00	32.19	32.51
3610	NYSE	RHI	Wed, Sep 20, 2006	32.65	33.33	32.65	32.98
3609	NYSE	RHI	Tue, Sep 19, 2006	32.68	32.93	32.20	32.20
3608	NYSE	RHI	Mon, Sep 18, 2006	32.10	33.03	32.04	32.57
3607	NYSE	RHI	Fri, Sep 15, 2006	32.24	32.75	31.95	32.01
3606	NYSE	RHI	Thu, Sep 14, 2006	31.90	31.93	31.50	31.90
3605	NYSE	RHI	Wed, Sep 13, 2006	31.33	32.07	30.83	31.99
3604	NYSE	RHI	Tue, Sep 12, 2006	30.08	31.39	29.91	31.23
3603	NYSE	RHI	Mon, Sep 11, 2006	30.12	30.29	29.96	30.05
3602	NYSE	RHI	Fri, Sep 8, 2006	30.22	30.82	30.03	30.42
3601	NYSE	RHI	Thu, Sep 7, 2006	30.59	30.67	30.18	30.20
3600	NYSE	RHI	Wed, Sep 6, 2006	31.08	31.19	30.53	30.59
3599	NYSE	RHI	Tue, Sep 5, 2006	32.90	32.90	31.36	31.36
3598	NYSE	RHI	Fri, Sep 1, 2006	31.17	31.64	31.16	31.59
3597	NYSE	RHI	Thu, Aug 31, 2006	31.32	31.45	30.87	30.94
3596	NYSE	RHI	Wed, Aug 30, 2006	30.60	31.19	30.44	31.16
3595	NYSE	RHI	Tue, Aug 29, 2006	30.68	30.96	30.46	30.70
3594	NYSE	RHI	Mon, Aug 28, 2006	30.51	31.01	30.47	30.67
3593	NYSE	RHI	Fri, Aug 25, 2006	30.25	30.82	30.25	30.49
3592	NYSE	RHI	Thu, Aug 24, 2006	31.10	31.34	30.23	30.25
3591	NYSE	RHI	Wed, Aug 23, 2006	31.71	32.08	30.98	31.06
3590	NYSE	RHI	Tue, Aug 22, 2006	32.35	32.52	31.64	31.69
3589	NYSE	RHI	Mon, Aug 21, 2006	32.80	32.88	32.18	32.30
3588	NYSE	RHI	Fri, Aug 18, 2006	32.86	32.97	32.19	32.80
3587	NYSE	RHI	Thu, Aug 17, 2006	32.47	32.93	32.23	32.82
3586	NYSE	RHI	Wed, Aug 16, 2006	32.20	32.62	31.92	32.46
3585	NYSE	RHI	Tue, Aug 15, 2006	31.45	32.11	31.39	32.07
3584	NYSE	RHI	Mon, Aug 14, 2006	31.50	32.33	31.50	31.57
3583	NYSE	RHI	Fri, Aug 11, 2006	32.20	32.20	31.49	31.56
3582	NYSE	RHI	Thu, Aug 10, 2006	31.65	32.47	31.46	32.33
3581	NYSE	RHI	Wed, Aug 9, 2006	32.55	32.74	31.60	31.65
3580	NYSE	RHI	Tue, Aug 8, 2006	32.09	32.94	31.85	32.17
3579	NYSE	RHI	Mon, Aug 7, 2006	32.51	32.51	31.90	31.95
3578	NYSE	RHI	Fri, Aug 4, 2006	33.50	33.50	32.48	32.64
3577	NYSE	RHI	Thu, Aug 3, 2006	31.99	33.52	31.97	33.26
3576	NYSE	RHI	Wed, Aug 2, 2006	32.42	33.17	32.32	32.49
3575	NYSE	RHI	Tue, Aug 1, 2006	32.30	32.31	31.35	32.17
3574	NYSE	RHI	Mon, Jul 31, 2006	32.35	32.75	32.12	32.36
3573	NYSE	RHI	Fri, Jul 28, 2006	32.21	32.90	32.16	32.50
3572	NYSE	RHI	Thu, Jul 27, 2006	32.28	32.70	31.77	31.93
3571	NYSE	RHI	Wed, Jul 26, 2006	33.50	33.76	30.56	32.06
3570	NYSE	RHI	Tue, Jul 25, 2006	33.56	34.86	33.34	34.75
3569	NYSE	RHI	Mon, Jul 24, 2006	32.70	33.66	32.69	33.48
3568	NYSE	RHI	Fri, Jul 21, 2006	33.12	33.12	31.48	32.56
3567	NYSE	RHI	Thu, Jul 20, 2006	35.70	35.76	33.10	33.11
3566	NYSE	RHI	Wed, Jul 19, 2006	35.67	36.09	35.30	35.91
3565	NYSE	RHI	Tue, Jul 18, 2006	35.19	35.65	34.53	35.49
3564	NYSE	RHI	Mon, Jul 17, 2006	35.00	35.64	35.00	35.19
3563	NYSE	RHI	Fri, Jul 14, 2006	36.57	37.17	35.32	35.49
3562	NYSE	RHI	Thu, Jul 13, 2006	39.37	39.37	36.45	36.57
3561	NYSE	RHI	Wed, Jul 12, 2006	40.34	40.59	39.35	39.37
3560	NYSE	RHI	Tue, Jul 11, 2006	39.36	40.24	39.18	40.23
3559	NYSE	RHI	Mon, Jul 10, 2006	39.97	40.50	39.42	39.56
3558	NYSE	RHI	Fri, Jul 7, 2006	40.91	41.01	39.88	39.94
3557	NYSE	RHI	Thu, Jul 6, 2006	41.44	41.73	41.17	41.30
3556	NYSE	RHI	Wed, Jul 5, 2006	41.75	41.75	40.61	41.02
3555	NYSE	RHI	Mon, Jul 3, 2006	41.80	41.90	41.61	41.82
3554	NYSE	RHI	Fri, Jun 30, 2006	41.55	42.01	41.31	42.00
3553	NYSE	RHI	Thu, Jun 29, 2006	40.57	41.55	40.55	41.55
3552	NYSE	RHI	Wed, Jun 28, 2006	40.32	40.48	39.97	40.32
3551	NYSE	RHI	Tue, Jun 27, 2006	40.70	41.16	39.95	40.24
3550	NYSE	RHI	Mon, Jun 26, 2006	40.79	40.86	40.18	40.55
3549	NYSE	RHI	Fri, Jun 23, 2006	40.38	41.24	40.06	40.75
3548	NYSE	RHI	Thu, Jun 22, 2006	40.65	40.73	40.46	40.56
3547	NYSE	RHI	Wed, Jun 21, 2006	39.85	40.83	39.58	40.65
3546	NYSE	RHI	Tue, Jun 20, 2006	39.98	40.17	39.70	39.99
3545	NYSE	RHI	Mon, Jun 19, 2006	40.26	40.65	40.04	40.04
3544	NYSE	RHI	Fri, Jun 16, 2006	40.48	40.55	39.97	40.25
3543	NYSE	RHI	Thu, Jun 15, 2006	39.01	40.74	39.01	40.46
3542	NYSE	RHI	Wed, Jun 14, 2006	37.60	39.09	37.44	38.89
3541	NYSE	RHI	Tue, Jun 13, 2006	38.61	38.97	37.80	37.81
3540	NYSE	RHI	Mon, Jun 12, 2006	40.01	40.04	38.48	38.61
3539	NYSE	RHI	Fri, Jun 9, 2006	38.90	40.54	38.84	39.92
3538	NYSE	RHI	Thu, Jun 8, 2006	39.89	39.89	37.54	38.70
3537	NYSE	RHI	Wed, Jun 7, 2006	40.26	40.80	40.12	40.12
3536	NYSE	RHI	Tue, Jun 6, 2006	40.55	40.77	40.07	40.25
3535	NYSE	RHI	Mon, Jun 5, 2006	41.17	41.17	40.41	40.52
3534	NYSE	RHI	Fri, Jun 2, 2006	42.00	42.00	41.24	41.49
3533	NYSE	RHI	Thu, Jun 1, 2006	41.04	41.99	40.92	41.97
3532	NYSE	RHI	Wed, May 31, 2006	40.52	41.06	40.34	41.04
3531	NYSE	RHI	Tue, May 30, 2006	41.42	41.42	40.48	40.50
3530	NYSE	RHI	Fri, May 26, 2006	41.65	41.75	41.29	41.65
3529	NYSE	RHI	Thu, May 25, 2006	41.89	41.90	41.25	41.40
3528	NYSE	RHI	Wed, May 24, 2006	41.36	41.53	40.92	41.44
3527	NYSE	RHI	Tue, May 23, 2006	41.10	41.84	41.09	41.36
3526	NYSE	RHI	Mon, May 22, 2006	41.48	41.65	40.50	40.83
3525	NYSE	RHI	Fri, May 19, 2006	41.19	41.64	40.62	41.48
3524	NYSE	RHI	Thu, May 18, 2006	41.77	42.08	41.05	41.06
3523	NYSE	RHI	Wed, May 17, 2006	42.44	42.80	41.80	41.83
3522	NYSE	RHI	Tue, May 16, 2006	43.27	43.55	42.89	42.92
3521	NYSE	RHI	Mon, May 15, 2006	43.46	43.57	42.49	43.15
3520	NYSE	RHI	Fri, May 12, 2006	43.32	43.80	43.29	43.46
3519	NYSE	RHI	Thu, May 11, 2006	43.70	43.88	43.15	43.31
3518	NYSE	RHI	Wed, May 10, 2006	43.50	43.80	43.31	43.58
3517	NYSE	RHI	Tue, May 9, 2006	42.60	43.94	42.60	43.90
3516	NYSE	RHI	Mon, May 8, 2006	42.97	43.10	42.51	42.96
3515	NYSE	RHI	Fri, May 5, 2006	42.41	43.20	42.41	42.79
3514	NYSE	RHI	Thu, May 4, 2006	41.81	42.49	41.79	42.40
3513	NYSE	RHI	Wed, May 3, 2006	41.60	41.95	41.50	41.61
3512	NYSE	RHI	Tue, May 2, 2006	41.78	41.91	41.28	41.60
3511	NYSE	RHI	Mon, May 1, 2006	42.35	42.75	41.55	41.71
3510	NYSE	RHI	Fri, Apr 28, 2006	42.15	42.34	41.77	42.27
3509	NYSE	RHI	Thu, Apr 27, 2006	42.16	42.73	41.61	42.20
3508	NYSE	RHI	Wed, Apr 26, 2006	41.79	42.88	41.79	42.42
3507	NYSE	RHI	Tue, Apr 25, 2006	42.15	42.30	41.52	41.70
3506	NYSE	RHI	Mon, Apr 24, 2006	42.02	42.59	41.66	42.51
3505	NYSE	RHI	Fri, Apr 21, 2006	42.98	43.20	41.85	42.27
3504	NYSE	RHI	Thu, Apr 20, 2006	41.90	41.91	40.41	41.11
3503	NYSE	RHI	Wed, Apr 19, 2006	40.43	41.94	40.43	41.92
3502	NYSE	RHI	Tue, Apr 18, 2006	39.45	41.12	39.00	40.48
3501	NYSE	RHI	Mon, Apr 17, 2006	38.53	38.67	38.07	38.12
3500	NYSE	RHI	Thu, Apr 13, 2006	38.25	38.74	38.11	38.64
3499	NYSE	RHI	Wed, Apr 12, 2006	38.10	38.39	37.84	38.07
3498	NYSE	RHI	Tue, Apr 11, 2006	38.25	38.25	37.63	38.05
3497	NYSE	RHI	Mon, Apr 10, 2006	38.98	39.00	38.19	38.31
3496	NYSE	RHI	Fri, Apr 7, 2006	39.00	39.25	38.71	38.91
3495	NYSE	RHI	Thu, Apr 6, 2006	38.84	38.90	38.59	38.78
3494	NYSE	RHI	Wed, Apr 5, 2006	39.18	39.24	38.64	38.81
3493	NYSE	RHI	Tue, Apr 4, 2006	38.72	39.38	38.34	39.10
3492	NYSE	RHI	Mon, Apr 3, 2006	38.64	39.16	38.54	38.64
3491	NYSE	RHI	Fri, Mar 31, 2006	38.40	38.85	38.21	38.61
3490	NYSE	RHI	Thu, Mar 30, 2006	38.40	38.63	37.62	38.35
3489	NYSE	RHI	Wed, Mar 29, 2006	39.05	39.47	38.88	39.27
3488	NYSE	RHI	Tue, Mar 28, 2006	39.00	39.16	38.68	39.05
3487	NYSE	RHI	Mon, Mar 27, 2006	39.32	39.32	38.86	38.95
3486	NYSE	RHI	Fri, Mar 24, 2006	39.46	39.50	39.06	39.36
3485	NYSE	RHI	Thu, Mar 23, 2006	39.00	39.44	38.97	39.39
3484	NYSE	RHI	Wed, Mar 22, 2006	37.90	38.95	37.90	38.87
3483	NYSE	RHI	Tue, Mar 21, 2006	38.62	38.66	37.75	37.81
3482	NYSE	RHI	Mon, Mar 20, 2006	38.45	38.64	38.25	38.35
3481	NYSE	RHI	Fri, Mar 17, 2006	38.04	38.54	37.71	38.37
3480	NYSE	RHI	Thu, Mar 16, 2006	38.48	38.70	38.04	38.04
3479	NYSE	RHI	Wed, Mar 15, 2006	37.73	38.32	37.67	38.28
3478	NYSE	RHI	Tue, Mar 14, 2006	36.65	37.83	36.60	37.60
3477	NYSE	RHI	Mon, Mar 13, 2006	36.25	36.76	36.14	36.70
3476	NYSE	RHI	Fri, Mar 10, 2006	35.83	36.52	35.62	36.20
3475	NYSE	RHI	Thu, Mar 9, 2006	35.88	36.25	35.65	35.82
3474	NYSE	RHI	Wed, Mar 8, 2006	35.48	35.84	35.32	35.81
3473	NYSE	RHI	Tue, Mar 7, 2006	36.04	36.04	35.20	35.47
3472	NYSE	RHI	Mon, Mar 6, 2006	36.32	36.55	36.00	36.10
3471	NYSE	RHI	Fri, Mar 3, 2006	36.20	36.76	36.12	36.44
3470	NYSE	RHI	Thu, Mar 2, 2006	36.81	36.88	36.37	36.57
3469	NYSE	RHI	Wed, Mar 1, 2006	35.92	37.15	35.59	37.15
3468	NYSE	RHI	Tue, Feb 28, 2006	36.90	37.02	35.92	35.92
3467	NYSE	RHI	Mon, Feb 27, 2006	36.79	37.25	36.79	37.03
3466	NYSE	RHI	Fri, Feb 24, 2006	36.66	36.91	36.50	36.68
3465	NYSE	RHI	Thu, Feb 23, 2006	36.79	36.94	36.20	36.46
3464	NYSE	RHI	Wed, Feb 22, 2006	35.80	37.00	35.80	36.87
3463	NYSE	RHI	Tue, Feb 21, 2006	36.40	36.40	35.50	35.72
3462	NYSE	RHI	Fri, Feb 17, 2006	36.95	37.43	36.92	37.25
3461	NYSE	RHI	Thu, Feb 16, 2006	37.00	37.13	36.39	36.81
3460	NYSE	RHI	Wed, Feb 15, 2006	36.69	36.94	36.32	36.90
3459	NYSE	RHI	Tue, Feb 14, 2006	36.21	36.65	35.99	36.56
3458	NYSE	RHI	Mon, Feb 13, 2006	35.95	36.27	35.70	36.16
3457	NYSE	RHI	Fri, Feb 10, 2006	36.09	36.22	35.74	35.95
3456	NYSE	RHI	Thu, Feb 9, 2006	36.56	36.83	36.18	36.25
3455	NYSE	RHI	Wed, Feb 8, 2006	35.90	36.58	35.25	36.49
3454	NYSE	RHI	Tue, Feb 7, 2006	36.30	36.63	35.95	36.00
3453	NYSE	RHI	Mon, Feb 6, 2006	36.00	36.39	35.85	36.05
3452	NYSE	RHI	Fri, Feb 3, 2006	36.90	36.90	36.21	36.32
3451	NYSE	RHI	Thu, Feb 2, 2006	37.18	37.20	36.60	36.96
3450	NYSE	RHI	Wed, Feb 1, 2006	36.55	37.41	36.55	37.18
3449	NYSE	RHI	Tue, Jan 31, 2006	36.99	37.10	36.27	36.53
3448	NYSE	RHI	Mon, Jan 30, 2006	37.26	37.68	36.60	36.99
3447	NYSE	RHI	Fri, Jan 27, 2006	36.25	37.36	35.89	36.15
3446	NYSE	RHI	Thu, Jan 26, 2006	38.50	38.62	37.47	38.36
3445	NYSE	RHI	Wed, Jan 25, 2006	37.51	38.04	36.75	37.94
3444	NYSE	RHI	Tue, Jan 24, 2006	36.77	37.67	36.60	37.43
3443	NYSE	RHI	Mon, Jan 23, 2006	36.86	37.26	36.45	36.58
3442	NYSE	RHI	Fri, Jan 20, 2006	38.12	38.12	36.62	36.81
3441	NYSE	RHI	Thu, Jan 19, 2006	37.88	38.68	37.82	38.12
3440	NYSE	RHI	Wed, Jan 18, 2006	37.56	38.07	37.53	37.85
3439	NYSE	RHI	Tue, Jan 17, 2006	38.53	38.54	37.06	37.56
3438	NYSE	RHI	Fri, Jan 13, 2006	39.48	39.80	39.41	39.43
3437	NYSE	RHI	Thu, Jan 12, 2006	39.60	39.72	39.24	39.58
3436	NYSE	RHI	Wed, Jan 11, 2006	39.78	39.81	39.45	39.55
3435	NYSE	RHI	Tue, Jan 10, 2006	38.54	39.57	38.48	39.55
3434	NYSE	RHI	Mon, Jan 9, 2006	38.29	38.87	38.27	38.53
3433	NYSE	RHI	Fri, Jan 6, 2006	37.78	38.33	37.45	38.23
3432	NYSE	RHI	Thu, Jan 5, 2006	37.49	37.79	37.26	37.54
3431	NYSE	RHI	Wed, Jan 4, 2006	37.73	37.73	37.16	37.41
3430	NYSE	RHI	Tue, Jan 3, 2006	37.79	37.85	36.90	37.48
3429	NYSE	RHI	Fri, Dec 30, 2005	37.99	38.09	37.50	37.89
3428	NYSE	RHI	Thu, Dec 29, 2005	38.04	38.44	37.93	38.05
3427	NYSE	RHI	Wed, Dec 28, 2005	37.93	38.26	37.85	38.08
3426	NYSE	RHI	Tue, Dec 27, 2005	38.20	38.39	37.65	37.98
3425	NYSE	RHI	Fri, Dec 23, 2005	37.95	38.44	37.95	38.23
3424	NYSE	RHI	Thu, Dec 22, 2005	38.69	38.69	36.76	37.62
3423	NYSE	RHI	Wed, Dec 21, 2005	38.92	39.30	38.61	38.69
3422	NYSE	RHI	Tue, Dec 20, 2005	38.80	39.00	38.64	38.79
3421	NYSE	RHI	Mon, Dec 19, 2005	39.19	39.19	38.53	38.61
3420	NYSE	RHI	Fri, Dec 16, 2005	39.50	39.86	39.13	39.13
3419	NYSE	RHI	Thu, Dec 15, 2005	39.36	39.48	39.00	39.28
3418	NYSE	RHI	Wed, Dec 14, 2005	39.14	39.75	39.12	39.29
3417	NYSE	RHI	Tue, Dec 13, 2005	39.00	39.33	38.78	38.94
3416	NYSE	RHI	Mon, Dec 12, 2005	38.76	39.13	38.73	39.00
3415	NYSE	RHI	Fri, Dec 9, 2005	37.99	38.60	37.76	38.52
3414	NYSE	RHI	Thu, Dec 8, 2005	37.92	38.37	37.79	37.94
3413	NYSE	RHI	Wed, Dec 7, 2005	38.70	38.71	37.58	37.75
3412	NYSE	RHI	Tue, Dec 6, 2005	38.73	38.90	38.60	38.70
3411	NYSE	RHI	Mon, Dec 5, 2005	38.52	38.64	38.41	38.48
3410	NYSE	RHI	Fri, Dec 2, 2005	38.91	39.00	38.40	38.72
3409	NYSE	RHI	Thu, Dec 1, 2005	38.64	39.23	38.37	39.09
3408	NYSE	RHI	Wed, Nov 30, 2005	38.40	38.80	38.21	38.26
3407	NYSE	RHI	Tue, Nov 29, 2005	38.65	38.88	38.44	38.44
3406	NYSE	RHI	Mon, Nov 28, 2005	38.77	38.92	38.29	38.49
3405	NYSE	RHI	Fri, Nov 25, 2005	38.67	38.75	38.31	38.70
3404	NYSE	RHI	Wed, Nov 23, 2005	37.45	38.90	37.45	38.55
3403	NYSE	RHI	Tue, Nov 22, 2005	37.60	38.28	37.31	38.28
3402	NYSE	RHI	Mon, Nov 21, 2005	37.61	37.69	37.16	37.63
3401	NYSE	RHI	Fri, Nov 18, 2005	38.06	38.06	36.95	37.53
3400	NYSE	RHI	Thu, Nov 17, 2005	37.39	38.06	37.36	37.65
3399	NYSE	RHI	Wed, Nov 16, 2005	36.57	37.59	36.57	37.28
3398	NYSE	RHI	Tue, Nov 15, 2005	36.75	36.75	36.37	36.51
3397	NYSE	RHI	Mon, Nov 14, 2005	37.20	37.25	36.54	36.75
3396	NYSE	RHI	Fri, Nov 11, 2005	37.03	37.59	36.74	37.33
3395	NYSE	RHI	Thu, Nov 10, 2005	36.01	37.19	35.95	36.92
3394	NYSE	RHI	Wed, Nov 9, 2005	36.35	36.36	35.63	36.10
3393	NYSE	RHI	Tue, Nov 8, 2005	36.50	36.96	36.23	36.44
3392	NYSE	RHI	Mon, Nov 7, 2005	37.74	38.36	37.20	37.76
3391	NYSE	RHI	Fri, Nov 4, 2005	38.00	38.45	37.45	37.74
3390	NYSE	RHI	Thu, Nov 3, 2005	37.81	38.28	37.50	38.26
3389	NYSE	RHI	Wed, Nov 2, 2005	37.14	37.93	37.08	37.72
3388	NYSE	RHI	Tue, Nov 1, 2005	36.55	37.21	36.55	37.12
3387	NYSE	RHI	Mon, Oct 31, 2005	36.84	37.00	36.67	36.88
3386	NYSE	RHI	Fri, Oct 28, 2005	36.40	36.79	36.01	36.63
3385	NYSE	RHI	Thu, Oct 27, 2005	36.64	36.75	35.86	35.94
3384	NYSE	RHI	Wed, Oct 26, 2005	37.00	37.00	36.62	36.81
3383	NYSE	RHI	Tue, Oct 25, 2005	37.53	37.54	36.30	37.00
3382	NYSE	RHI	Mon, Oct 24, 2005	36.98	37.67	36.86	37.50
3381	NYSE	RHI	Fri, Oct 21, 2005	36.16	38.04	34.96	37.35
3380	NYSE	RHI	Thu, Oct 20, 2005	33.41	33.65	32.26	32.41
3379	NYSE	RHI	Wed, Oct 19, 2005	32.99	33.16	31.98	33.16
3378	NYSE	RHI	Tue, Oct 18, 2005	33.66	33.77	32.99	32.99
3377	NYSE	RHI	Mon, Oct 17, 2005	34.09	34.24	33.57	33.64
3376	NYSE	RHI	Fri, Oct 14, 2005	33.33	34.24	33.31	34.14
3375	NYSE	RHI	Thu, Oct 13, 2005	33.35	33.57	32.91	33.13
3374	NYSE	RHI	Wed, Oct 12, 2005	33.78	34.19	33.03	33.36
3373	NYSE	RHI	Tue, Oct 11, 2005	34.09	34.26	33.62	33.73
3372	NYSE	RHI	Mon, Oct 10, 2005	34.63	34.84	34.08	34.13
3371	NYSE	RHI	Fri, Oct 7, 2005	34.35	34.65	34.29	34.60
3370	NYSE	RHI	Thu, Oct 6, 2005	34.10	34.36	33.64	34.04
3369	NYSE	RHI	Wed, Oct 5, 2005	34.70	34.80	34.04	34.06
3368	NYSE	RHI	Tue, Oct 4, 2005	35.67	35.73	34.78	34.78
3367	NYSE	RHI	Mon, Oct 3, 2005	35.57	36.50	35.57	35.78
3366	NYSE	RHI	Fri, Sep 30, 2005	35.36	36.00	35.06	35.59
3365	NYSE	RHI	Thu, Sep 29, 2005	35.50	35.61	34.83	35.35
3364	NYSE	RHI	Wed, Sep 28, 2005	35.82	36.47	35.82	36.03
3363	NYSE	RHI	Tue, Sep 27, 2005	35.52	35.91	35.32	35.70
3362	NYSE	RHI	Mon, Sep 26, 2005	35.53	35.96	35.26	35.41
3361	NYSE	RHI	Fri, Sep 23, 2005	34.66	35.36	34.33	35.28
3360	NYSE	RHI	Thu, Sep 22, 2005	34.32	34.58	33.97	34.57
3359	NYSE	RHI	Wed, Sep 21, 2005	33.88	34.61	33.71	34.32
3358	NYSE	RHI	Tue, Sep 20, 2005	34.48	34.93	33.98	34.02
3357	NYSE	RHI	Mon, Sep 19, 2005	35.22	35.22	34.00	34.37
3356	NYSE	RHI	Fri, Sep 16, 2005	34.52	35.39	34.31	35.34
3355	NYSE	RHI	Thu, Sep 15, 2005	35.06	35.18	34.07	34.29
3354	NYSE	RHI	Wed, Sep 14, 2005	35.22	35.30	34.90	34.96
3353	NYSE	RHI	Tue, Sep 13, 2005	35.30	35.65	34.80	35.26
3352	NYSE	RHI	Mon, Sep 12, 2005	34.75	35.61	34.69	35.20
3351	NYSE	RHI	Fri, Sep 9, 2005	34.00	34.74	33.84	34.61
3350	NYSE	RHI	Thu, Sep 8, 2005	34.18	34.26	33.86	34.03
3349	NYSE	RHI	Wed, Sep 7, 2005	34.34	34.57	34.02	34.23
3348	NYSE	RHI	Tue, Sep 6, 2005	33.46	34.52	33.40	34.50
3347	NYSE	RHI	Fri, Sep 2, 2005	33.72	33.90	33.29	33.42
3346	NYSE	RHI	Thu, Sep 1, 2005	33.67	33.86	33.28	33.61
3345	NYSE	RHI	Wed, Aug 31, 2005	32.86	33.70	32.83	33.68
3344	NYSE	RHI	Tue, Aug 30, 2005	32.87	33.06	32.66	32.86
3343	NYSE	RHI	Mon, Aug 29, 2005	32.95	32.99	32.66	32.86
3342	NYSE	RHI	Fri, Aug 26, 2005	33.11	33.25	32.74	32.94
3341	NYSE	RHI	Thu, Aug 25, 2005	32.52	33.29	32.52	33.18
3340	NYSE	RHI	Wed, Aug 24, 2005	32.58	33.60	32.45	32.57
3339	NYSE	RHI	Tue, Aug 23, 2005	33.18	33.27	32.53	32.53
3338	NYSE	RHI	Mon, Aug 22, 2005	33.12	33.63	32.98	33.30
3337	NYSE	RHI	Fri, Aug 19, 2005	33.46	33.50	32.97	33.07
3336	NYSE	RHI	Thu, Aug 18, 2005	33.34	33.44	33.03	33.05
3335	NYSE	RHI	Wed, Aug 17, 2005	33.40	33.46	32.94	33.35
3334	NYSE	RHI	Tue, Aug 16, 2005	33.78	33.85	33.24	33.35
3333	NYSE	RHI	Mon, Aug 15, 2005	33.32	33.99	33.11	33.99
3332	NYSE	RHI	Fri, Aug 12, 2005	33.50	33.56	33.15	33.42
3331	NYSE	RHI	Thu, Aug 11, 2005	32.98	33.63	32.95	33.63
3330	NYSE	RHI	Wed, Aug 10, 2005	32.99	33.39	32.90	32.91
3329	NYSE	RHI	Tue, Aug 9, 2005	32.65	33.07	32.56	32.90
3328	NYSE	RHI	Mon, Aug 8, 2005	33.04	33.25	32.37	32.46
3327	NYSE	RHI	Fri, Aug 5, 2005	33.32	33.38	32.80	33.00
3326	NYSE	RHI	Thu, Aug 4, 2005	33.75	33.87	33.31	33.31
3325	NYSE	RHI	Wed, Aug 3, 2005	33.57	33.83	33.55	33.75
3324	NYSE	RHI	Tue, Aug 2, 2005	33.56	33.73	33.15	33.20
3323	NYSE	RHI	Mon, Aug 1, 2005	34.00	34.19	33.38	33.48
3322	NYSE	RHI	Fri, Jul 29, 2005	33.70	33.89	33.50	33.89
3321	NYSE	RHI	Thu, Jul 28, 2005	33.75	34.09	33.59	33.90
3320	NYSE	RHI	Wed, Jul 27, 2005	33.98	34.05	33.62	33.79
3319	NYSE	RHI	Tue, Jul 26, 2005	33.42	34.36	33.07	33.95
3318	NYSE	RHI	Mon, Jul 25, 2005	33.40	33.92	33.26	33.67
3317	NYSE	RHI	Fri, Jul 22, 2005	32.65	34.89	32.65	34.19
3316	NYSE	RHI	Thu, Jul 21, 2005	29.81	29.81	29.14	29.23
3315	NYSE	RHI	Wed, Jul 20, 2005	29.77	29.85	28.84	29.65
3314	NYSE	RHI	Tue, Jul 19, 2005	28.31	29.91	28.31	29.77
3313	NYSE	RHI	Mon, Jul 18, 2005	27.99	28.06	27.79	28.01
3312	NYSE	RHI	Fri, Jul 15, 2005	28.09	28.28	27.86	28.12
3311	NYSE	RHI	Thu, Jul 14, 2005	28.68	28.68	27.93	28.10
3310	NYSE	RHI	Wed, Jul 13, 2005	27.14	29.00	27.14	28.42
3309	NYSE	RHI	Tue, Jul 12, 2005	27.21	27.21	26.48	26.66
3308	NYSE	RHI	Mon, Jul 11, 2005	26.05	26.55	25.96	26.28
3307	NYSE	RHI	Fri, Jul 8, 2005	25.55	26.15	25.27	26.05
3306	NYSE	RHI	Thu, Jul 7, 2005	25.20	25.66	24.80	25.61
3305	NYSE	RHI	Wed, Jul 6, 2005	25.77	26.05	25.50	25.56
3304	NYSE	RHI	Tue, Jul 5, 2005	25.10	25.70	24.99	25.66
3303	NYSE	RHI	Fri, Jul 1, 2005	25.04	25.25	24.66	25.16
3302	NYSE	RHI	Thu, Jun 30, 2005	24.93	25.01	24.56	24.97
3301	NYSE	RHI	Wed, Jun 29, 2005	25.01	25.05	24.57	24.95
3300	NYSE	RHI	Tue, Jun 28, 2005	24.40	25.03	24.38	25.00
3299	NYSE	RHI	Mon, Jun 27, 2005	24.25	24.46	24.19	24.30
3298	NYSE	RHI	Fri, Jun 24, 2005	24.42	24.60	24.15	24.23
3297	NYSE	RHI	Thu, Jun 23, 2005	24.81	24.89	24.29	24.38
3296	NYSE	RHI	Wed, Jun 22, 2005	24.73	24.86	24.56	24.80
3295	NYSE	RHI	Tue, Jun 21, 2005	24.55	24.82	24.50	24.69
3294	NYSE	RHI	Mon, Jun 20, 2005	24.82	24.92	24.50	24.58
3293	NYSE	RHI	Fri, Jun 17, 2005	24.91	25.11	24.65	25.02
3292	NYSE	RHI	Thu, Jun 16, 2005	24.94	25.20	24.76	24.91
3291	NYSE	RHI	Wed, Jun 15, 2005	25.14	25.35	24.58	24.93
3290	NYSE	RHI	Tue, Jun 14, 2005	24.80	25.20	24.80	25.15
3289	NYSE	RHI	Mon, Jun 13, 2005	24.72	25.09	24.62	24.94
3288	NYSE	RHI	Fri, Jun 10, 2005	24.93	24.96	24.61	24.72
3287	NYSE	RHI	Thu, Jun 9, 2005	24.48	24.99	24.48	24.99
3286	NYSE	RHI	Wed, Jun 8, 2005	25.23	25.23	24.14	24.43
3285	NYSE	RHI	Tue, Jun 7, 2005	25.34	25.59	25.04	25.24
3284	NYSE	RHI	Mon, Jun 6, 2005	24.99	25.28	24.99	25.24
3283	NYSE	RHI	Fri, Jun 3, 2005	25.29	25.43	25.04	25.08
3282	NYSE	RHI	Thu, Jun 2, 2005	25.29	25.50	25.25	25.29
3281	NYSE	RHI	Wed, Jun 1, 2005	24.77	25.43	24.77	25.25
3280	NYSE	RHI	Tue, May 31, 2005	25.41	25.49	24.89	24.94
3279	NYSE	RHI	Fri, May 27, 2005	25.59	25.75	25.43	25.46
3278	NYSE	RHI	Thu, May 26, 2005	25.09	25.60	25.09	25.50
3277	NYSE	RHI	Wed, May 25, 2005	25.65	25.75	25.07	25.09
3276	NYSE	RHI	Tue, May 24, 2005	25.70	25.84	25.55	25.73
3275	NYSE	RHI	Mon, May 23, 2005	25.58	25.90	25.53	25.79
3274	NYSE	RHI	Fri, May 20, 2005	25.76	25.82	25.52	25.58
3273	NYSE	RHI	Thu, May 19, 2005	25.90	26.00	25.58	25.77
3272	NYSE	RHI	Wed, May 18, 2005	25.43	25.97	25.42	25.94
3271	NYSE	RHI	Tue, May 17, 2005	25.28	25.38	25.08	25.35
3270	NYSE	RHI	Mon, May 16, 2005	25.40	25.48	25.18	25.43
3269	NYSE	RHI	Fri, May 13, 2005	25.32	25.66	25.11	25.46
3268	NYSE	RHI	Thu, May 12, 2005	25.57	25.84	25.24	25.26
3267	NYSE	RHI	Wed, May 11, 2005	25.45	25.80	25.31	25.52
3266	NYSE	RHI	Tue, May 10, 2005	25.90	25.90	25.44	25.47
3265	NYSE	RHI	Mon, May 9, 2005	26.12	26.15	25.62	25.96
3264	NYSE	RHI	Fri, May 6, 2005	25.77	26.25	25.75	26.13
3263	NYSE	RHI	Thu, May 5, 2005	25.60	25.81	25.46	25.53
3262	NYSE	RHI	Wed, May 4, 2005	25.34	25.59	25.19	25.58
3261	NYSE	RHI	Tue, May 3, 2005	25.17	25.40	25.10	25.34
3260	NYSE	RHI	Mon, May 2, 2005	24.82	25.24	24.82	25.17
3259	NYSE	RHI	Fri, Apr 29, 2005	24.48	24.88	24.30	24.82
3258	NYSE	RHI	Thu, Apr 28, 2005	24.29	24.41	24.15	24.25
3257	NYSE	RHI	Wed, Apr 27, 2005	24.78	24.78	24.23	24.29
3256	NYSE	RHI	Tue, Apr 26, 2005	25.08	25.47	24.67	24.75
3255	NYSE	RHI	Mon, Apr 25, 2005	25.00	25.29	24.58	25.08
3254	NYSE	RHI	Fri, Apr 22, 2005	25.98	25.98	23.95	24.25
3253	NYSE	RHI	Thu, Apr 21, 2005	25.61	26.08	25.47	25.96
3252	NYSE	RHI	Wed, Apr 20, 2005	26.60	26.79	25.30	25.41
3251	NYSE	RHI	Tue, Apr 19, 2005	24.96	25.43	24.77	25.38
3250	NYSE	RHI	Mon, Apr 18, 2005	24.96	24.97	24.63	24.80
3249	NYSE	RHI	Fri, Apr 15, 2005	24.71	24.93	24.47	24.87
3248	NYSE	RHI	Thu, Apr 14, 2005	25.90	25.93	24.62	24.67
3247	NYSE	RHI	Wed, Apr 13, 2005	25.36	25.42	24.67	24.80
3246	NYSE	RHI	Tue, Apr 12, 2005	25.51	25.51	25.10	25.30
3245	NYSE	RHI	Mon, Apr 11, 2005	26.00	26.02	25.38	25.44
3244	NYSE	RHI	Fri, Apr 8, 2005	26.45	26.45	25.83	25.86
3243	NYSE	RHI	Thu, Apr 7, 2005	26.36	26.40	26.00	26.28
3242	NYSE	RHI	Wed, Apr 6, 2005	26.18	26.58	25.98	26.36
3241	NYSE	RHI	Tue, Apr 5, 2005	25.76	26.15	25.52	26.05
3240	NYSE	RHI	Mon, Apr 4, 2005	26.22	26.23	25.56	25.76
3239	NYSE	RHI	Fri, Apr 1, 2005	27.02	27.09	25.80	26.22
3238	NYSE	RHI	Thu, Mar 31, 2005	26.80	27.30	26.60	26.96
3237	NYSE	RHI	Wed, Mar 30, 2005	27.14	27.40	26.06	26.70
3236	NYSE	RHI	Tue, Mar 29, 2005	26.98	27.40	26.91	27.18
3235	NYSE	RHI	Mon, Mar 28, 2005	27.00	27.37	26.66	27.15
3234	NYSE	RHI	Thu, Mar 24, 2005	27.53	27.53	26.76	26.76
3233	NYSE	RHI	Wed, Mar 23, 2005	27.46	27.74	27.16	27.48
3232	NYSE	RHI	Tue, Mar 22, 2005	27.58	27.81	27.35	27.47
3231	NYSE	RHI	Mon, Mar 21, 2005	27.60	27.83	27.33	27.68
3230	NYSE	RHI	Fri, Mar 18, 2005	27.60	27.80	27.43	27.63
3229	NYSE	RHI	Thu, Mar 17, 2005	27.35	27.99	27.15	27.67
3228	NYSE	RHI	Wed, Mar 16, 2005	27.62	27.65	27.17	27.28
3227	NYSE	RHI	Tue, Mar 15, 2005	28.55	28.55	27.48	27.73
3226	NYSE	RHI	Mon, Mar 14, 2005	28.42	28.77	28.30	28.59
3225	NYSE	RHI	Fri, Mar 11, 2005	28.30	28.50	28.20	28.26
3224	NYSE	RHI	Thu, Mar 10, 2005	28.32	28.58	27.80	28.22
3223	NYSE	RHI	Wed, Mar 9, 2005	29.11	29.12	28.12	28.23
3222	NYSE	RHI	Tue, Mar 8, 2005	29.08	29.35	29.05	29.27
3221	NYSE	RHI	Mon, Mar 7, 2005	28.71	29.22	28.71	29.01
3220	NYSE	RHI	Fri, Mar 4, 2005	28.68	29.00	28.55	28.77
3219	NYSE	RHI	Thu, Mar 3, 2005	29.01	29.01	28.23	28.64
3218	NYSE	RHI	Wed, Mar 2, 2005	29.15	29.25	28.90	29.00
3217	NYSE	RHI	Tue, Mar 1, 2005	29.16	29.30	28.66	29.21
3216	NYSE	RHI	Mon, Feb 28, 2005	29.11	29.31	28.83	29.17
3215	NYSE	RHI	Fri, Feb 25, 2005	28.60	29.14	28.16	29.10
3214	NYSE	RHI	Thu, Feb 24, 2005	27.64	28.72	27.49	28.65
3213	NYSE	RHI	Wed, Feb 23, 2005	27.42	27.67	27.25	27.61
3212	NYSE	RHI	Tue, Feb 22, 2005	27.97	28.05	27.47	27.49
3211	NYSE	RHI	Fri, Feb 18, 2005	28.11	28.22	27.92	27.99
3210	NYSE	RHI	Thu, Feb 17, 2005	28.40	28.55	28.00	28.05
3209	NYSE	RHI	Wed, Feb 16, 2005	28.26	28.68	28.11	28.47
3208	NYSE	RHI	Tue, Feb 15, 2005	28.39	28.71	28.24	28.42
3207	NYSE	RHI	Mon, Feb 14, 2005	28.78	28.82	28.37	28.48
3206	NYSE	RHI	Fri, Feb 11, 2005	28.77	29.25	28.66	28.85
3205	NYSE	RHI	Thu, Feb 10, 2005	28.67	28.96	28.37	28.77
3204	NYSE	RHI	Wed, Feb 9, 2005	28.97	28.97	28.44	28.55
3203	NYSE	RHI	Tue, Feb 8, 2005	28.88	29.22	28.70	28.90
3202	NYSE	RHI	Mon, Feb 7, 2005	29.21	29.53	28.81	29.00
3201	NYSE	RHI	Fri, Feb 4, 2005	29.10	29.15	28.76	29.06
3200	NYSE	RHI	Thu, Feb 3, 2005	29.48	29.48	29.00	29.17
3199	NYSE	RHI	Wed, Feb 2, 2005	29.75	29.75	29.28	29.51
3198	NYSE	RHI	Tue, Feb 1, 2005	30.10	30.35	29.44	29.78
3197	NYSE	RHI	Mon, Jan 31, 2005	30.39	30.70	30.28	30.34
3196	NYSE	RHI	Fri, Jan 28, 2005	30.75	31.17	29.03	30.17
3195	NYSE	RHI	Thu, Jan 27, 2005	28.96	29.85	28.93	29.60
3194	NYSE	RHI	Wed, Jan 26, 2005	29.00	29.26	28.37	29.09
3193	NYSE	RHI	Tue, Jan 25, 2005	28.75	29.04	28.63	28.90
3192	NYSE	RHI	Mon, Jan 24, 2005	28.47	28.84	28.47	28.66
3191	NYSE	RHI	Fri, Jan 21, 2005	28.86	28.89	28.33	28.46
3190	NYSE	RHI	Thu, Jan 20, 2005	28.55	28.96	28.47	28.71
3189	NYSE	RHI	Wed, Jan 19, 2005	28.72	29.09	28.66	28.72
3188	NYSE	RHI	Tue, Jan 18, 2005	28.40	29.00	28.00	28.92
3187	NYSE	RHI	Fri, Jan 14, 2005	28.24	28.67	28.24	28.63
3186	NYSE	RHI	Thu, Jan 13, 2005	28.72	28.85	28.15	28.27
3185	NYSE	RHI	Wed, Jan 12, 2005	28.52	28.76	28.20	28.72
3184	NYSE	RHI	Tue, Jan 11, 2005	28.94	28.99	28.33	28.41
3183	NYSE	RHI	Mon, Jan 10, 2005	28.42	29.08	28.27	28.94
3182	NYSE	RHI	Fri, Jan 7, 2005	28.68	28.74	28.22	28.35
3181	NYSE	RHI	Thu, Jan 6, 2005	28.00	28.75	27.81	28.64
3180	NYSE	RHI	Wed, Jan 5, 2005	28.58	28.85	28.00	28.09
3179	NYSE	RHI	Tue, Jan 4, 2005	28.56	28.78	28.25	28.68
3178	NYSE	RHI	Mon, Jan 3, 2005	29.60	29.65	28.51	28.55
3177	NYSE	RHI	Fri, Dec 31, 2004	29.55	29.68	29.37	29.43
3176	NYSE	RHI	Thu, Dec 30, 2004	29.60	29.93	29.45	29.57
3175	NYSE	RHI	Wed, Dec 29, 2004	29.36	29.67	29.22	29.67
3174	NYSE	RHI	Tue, Dec 28, 2004	28.92	29.30	28.88	29.21
3173	NYSE	RHI	Mon, Dec 27, 2004	29.30	29.30	28.72	29.01
3172	NYSE	RHI	Thu, Dec 23, 2004	28.95	30.18	28.95	29.38
3171	NYSE	RHI	Wed, Dec 22, 2004	26.75	27.41	26.60	27.25
3170	NYSE	RHI	Tue, Dec 21, 2004	26.25	26.72	26.11	26.59
3169	NYSE	RHI	Mon, Dec 20, 2004	26.12	26.49	26.05	26.29
3168	NYSE	RHI	Fri, Dec 17, 2004	25.95	26.31	25.65	26.12
3167	NYSE	RHI	Thu, Dec 16, 2004	26.69	26.88	25.99	26.20
3166	NYSE	RHI	Wed, Dec 15, 2004	27.00	27.19	26.59	26.67
3165	NYSE	RHI	Tue, Dec 14, 2004	27.10	27.43	26.93	27.13
3164	NYSE	RHI	Mon, Dec 13, 2004	27.15	27.44	26.78	26.95
3163	NYSE	RHI	Fri, Dec 10, 2004	27.75	27.75	26.85	27.06
3162	NYSE	RHI	Thu, Dec 9, 2004	26.93	27.20	26.73	27.18
3161	NYSE	RHI	Wed, Dec 8, 2004	26.83	27.24	26.71	26.95
3160	NYSE	RHI	Tue, Dec 7, 2004	27.43	27.46	26.65	26.66
3159	NYSE	RHI	Mon, Dec 6, 2004	27.38	27.60	27.31	27.47
3158	NYSE	RHI	Fri, Dec 3, 2004	27.47	27.64	27.27	27.32
3157	NYSE	RHI	Thu, Dec 2, 2004	27.23	27.54	27.19	27.54
3156	NYSE	RHI	Wed, Dec 1, 2004	27.04	27.59	27.04	27.46
3155	NYSE	RHI	Tue, Nov 30, 2004	27.14	27.35	26.92	27.03
3154	NYSE	RHI	Mon, Nov 29, 2004	27.23	27.47	26.94	27.23
3153	NYSE	RHI	Fri, Nov 26, 2004	27.25	27.40	27.10	27.25
3152	NYSE	RHI	Wed, Nov 24, 2004	27.78	27.81	27.52	27.65
3151	NYSE	RHI	Tue, Nov 23, 2004	27.68	27.81	27.45	27.65
3150	NYSE	RHI	Mon, Nov 22, 2004	27.75	27.78	27.58	27.74
3149	NYSE	RHI	Fri, Nov 19, 2004	28.15	28.19	27.73	27.80
3148	NYSE	RHI	Thu, Nov 18, 2004	28.19	28.26	27.81	28.06
3147	NYSE	RHI	Wed, Nov 17, 2004	28.15	28.61	28.02	28.10
3146	NYSE	RHI	Tue, Nov 16, 2004	28.05	28.23	27.87	28.06
3145	NYSE	RHI	Mon, Nov 15, 2004	27.70	28.31	27.70	28.20
3144	NYSE	RHI	Fri, Nov 12, 2004	27.38	27.78	26.92	27.78
3143	NYSE	RHI	Thu, Nov 11, 2004	27.90	27.90	27.38	27.38
3142	NYSE	RHI	Wed, Nov 10, 2004	27.65	27.97	27.59	27.76
3141	NYSE	RHI	Tue, Nov 9, 2004	27.92	28.01	27.37	27.58
3140	NYSE	RHI	Mon, Nov 8, 2004	28.11	28.35	27.89	27.89
3139	NYSE	RHI	Fri, Nov 5, 2004	28.25	28.90	28.10	28.27
3138	NYSE	RHI	Thu, Nov 4, 2004	27.28	27.63	26.80	27.50
3137	NYSE	RHI	Wed, Nov 3, 2004	27.49	27.81	27.12	27.30
3136	NYSE	RHI	Tue, Nov 2, 2004	26.62	27.53	26.60	27.25
3135	NYSE	RHI	Mon, Nov 1, 2004	26.64	26.81	26.12	26.71
3134	NYSE	RHI	Fri, Oct 29, 2004	26.63	26.81	26.21	26.53
3133	NYSE	RHI	Thu, Oct 28, 2004	26.72	26.90	26.53	26.56
3132	NYSE	RHI	Wed, Oct 27, 2004	26.08	26.99	26.03	26.90
3131	NYSE	RHI	Tue, Oct 26, 2004	26.43	26.43	25.84	26.18
3130	NYSE	RHI	Mon, Oct 25, 2004	26.35	26.47	26.15	26.29
3129	NYSE	RHI	Fri, Oct 22, 2004	27.30	27.39	26.17	26.50
3128	NYSE	RHI	Thu, Oct 21, 2004	26.54	28.13	26.35	27.23
3127	NYSE	RHI	Wed, Oct 20, 2004	26.88	26.88	26.38	26.49
3126	NYSE	RHI	Tue, Oct 19, 2004	28.00	28.01	26.80	26.83
3125	NYSE	RHI	Mon, Oct 18, 2004	25.87	27.14	25.87	27.14
3124	NYSE	RHI	Fri, Oct 15, 2004	25.41	26.15	25.13	25.87
3123	NYSE	RHI	Thu, Oct 14, 2004	25.32	25.59	25.16	25.28
3122	NYSE	RHI	Wed, Oct 13, 2004	25.92	26.01	25.03	25.32
3121	NYSE	RHI	Tue, Oct 12, 2004	25.55	25.87	25.20	25.85
3120	NYSE	RHI	Mon, Oct 11, 2004	25.47	25.69	25.20	25.55
3119	NYSE	RHI	Fri, Oct 8, 2004	26.33	26.34	25.25	25.46
3118	NYSE	RHI	Thu, Oct 7, 2004	26.00	26.53	26.00	26.33
3117	NYSE	RHI	Wed, Oct 6, 2004	26.00	26.00	25.66	25.94
3116	NYSE	RHI	Tue, Oct 5, 2004	26.35	26.35	25.94	26.01
3115	NYSE	RHI	Mon, Oct 4, 2004	26.70	26.72	26.13	26.35
3114	NYSE	RHI	Fri, Oct 1, 2004	25.77	26.50	25.61	26.46
3113	NYSE	RHI	Thu, Sep 30, 2004	26.76	26.76	25.51	25.77
3112	NYSE	RHI	Wed, Sep 29, 2004	26.50	26.83	26.38	26.78
3111	NYSE	RHI	Tue, Sep 28, 2004	26.60	26.86	26.38	26.56
3110	NYSE	RHI	Mon, Sep 27, 2004	26.90	26.94	26.55	26.66
3109	NYSE	RHI	Fri, Sep 24, 2004	26.63	27.10	26.25	27.06
3108	NYSE	RHI	Thu, Sep 23, 2004	27.34	27.45	26.52	26.52
3107	NYSE	RHI	Wed, Sep 22, 2004	27.28	27.28	26.98	27.08
3106	NYSE	RHI	Tue, Sep 21, 2004	27.17	27.46	26.99	27.35
3105	NYSE	RHI	Mon, Sep 20, 2004	27.42	27.42	26.85	27.00
3104	NYSE	RHI	Fri, Sep 17, 2004	27.70	27.83	27.23	27.42
3103	NYSE	RHI	Thu, Sep 16, 2004	26.70	27.32	26.70	27.16
3102	NYSE	RHI	Wed, Sep 15, 2004	26.78	27.00	26.65	26.69
3101	NYSE	RHI	Tue, Sep 14, 2004	26.63	27.15	26.50	27.03
3100	NYSE	RHI	Mon, Sep 13, 2004	26.70	26.77	26.37	26.63
3099	NYSE	RHI	Fri, Sep 10, 2004	26.61	26.70	26.15	26.70
3098	NYSE	RHI	Thu, Sep 9, 2004	25.80	26.60	25.80	26.53
3097	NYSE	RHI	Wed, Sep 8, 2004	25.60	26.02	25.60	25.80
3096	NYSE	RHI	Tue, Sep 7, 2004	25.71	25.95	25.31	25.44
3095	NYSE	RHI	Fri, Sep 3, 2004	25.08	25.87	25.08	25.70
3094	NYSE	RHI	Thu, Sep 2, 2004	24.50	25.44	24.50	25.25
3093	NYSE	RHI	Wed, Sep 1, 2004	24.50	24.67	24.31	24.46
3092	NYSE	RHI	Tue, Aug 31, 2004	25.35	25.46	24.45	24.50
3091	NYSE	RHI	Mon, Aug 30, 2004	25.65	25.75	25.21	25.33
3090	NYSE	RHI	Fri, Aug 27, 2004	25.90	26.01	25.60	25.80
3089	NYSE	RHI	Thu, Aug 26, 2004	25.75	26.12	25.67	25.99
3088	NYSE	RHI	Wed, Aug 25, 2004	25.66	26.02	25.42	25.94
3087	NYSE	RHI	Tue, Aug 24, 2004	25.45	25.71	25.41	25.57
3086	NYSE	RHI	Mon, Aug 23, 2004	25.61	26.15	24.72	25.46
3085	NYSE	RHI	Fri, Aug 20, 2004	26.50	27.12	26.45	26.98
3084	NYSE	RHI	Thu, Aug 19, 2004	26.50	26.81	26.43	26.61
3083	NYSE	RHI	Wed, Aug 18, 2004	26.00	26.50	25.72	26.50
3082	NYSE	RHI	Tue, Aug 17, 2004	25.75	26.34	25.75	26.10
3081	NYSE	RHI	Mon, Aug 16, 2004	25.11	25.89	25.11	25.80
3080	NYSE	RHI	Fri, Aug 13, 2004	25.48	25.71	25.01	25.10
3079	NYSE	RHI	Thu, Aug 12, 2004	26.00	26.00	25.45	25.46
3078	NYSE	RHI	Wed, Aug 11, 2004	26.31	26.31	25.80	26.11
3077	NYSE	RHI	Tue, Aug 10, 2004	25.68	26.52	25.68	26.48
3076	NYSE	RHI	Mon, Aug 9, 2004	25.11	25.60	25.11	25.55
3075	NYSE	RHI	Fri, Aug 6, 2004	26.53	26.53	25.05	25.11
3074	NYSE	RHI	Thu, Aug 5, 2004	27.34	27.47	26.52	26.52
3073	NYSE	RHI	Wed, Aug 4, 2004	27.76	27.76	27.11	27.40
3072	NYSE	RHI	Tue, Aug 3, 2004	28.02	28.18	27.80	27.88
3071	NYSE	RHI	Mon, Aug 2, 2004	27.78	28.07	27.34	28.06
3070	NYSE	RHI	Fri, Jul 30, 2004	28.04	28.10	27.68	27.82
3069	NYSE	RHI	Thu, Jul 29, 2004	28.25	28.46	27.77	27.90
3068	NYSE	RHI	Wed, Jul 28, 2004	28.80	28.80	27.55	28.00
3067	NYSE	RHI	Tue, Jul 27, 2004	28.88	29.00	28.64	28.80
3066	NYSE	RHI	Mon, Jul 26, 2004	28.53	29.08	28.34	28.74
3065	NYSE	RHI	Fri, Jul 23, 2004	28.05	28.86	27.31	28.46
3064	NYSE	RHI	Thu, Jul 22, 2004	26.60	26.64	25.77	26.12
3063	NYSE	RHI	Wed, Jul 21, 2004	27.46	27.92	26.65	26.70
3062	NYSE	RHI	Tue, Jul 20, 2004	26.83	27.61	26.59	27.61
3061	NYSE	RHI	Mon, Jul 19, 2004	27.31	27.36	26.77	26.83
3060	NYSE	RHI	Fri, Jul 16, 2004	27.70	28.25	27.02	27.32
3059	NYSE	RHI	Thu, Jul 15, 2004	26.63	27.41	26.45	27.35
3058	NYSE	RHI	Wed, Jul 14, 2004	27.11	27.14	26.46	26.61
3057	NYSE	RHI	Tue, Jul 13, 2004	27.07	27.30	26.75	27.10
3056	NYSE	RHI	Mon, Jul 12, 2004	27.14	27.22	26.69	27.17
3055	NYSE	RHI	Fri, Jul 9, 2004	27.66	27.66	26.48	27.26
3054	NYSE	RHI	Thu, Jul 8, 2004	28.17	28.46	27.59	27.66
3053	NYSE	RHI	Wed, Jul 7, 2004	28.85	29.24	28.20	28.29
3052	NYSE	RHI	Tue, Jul 6, 2004	28.60	29.11	28.50	28.79
3051	NYSE	RHI	Fri, Jul 2, 2004	28.85	28.85	28.15	28.60
3050	NYSE	RHI	Thu, Jul 1, 2004	30.00	30.00	28.92	29.00
3049	NYSE	RHI	Wed, Jun 30, 2004	30.14	30.17	29.63	29.77
3048	NYSE	RHI	Tue, Jun 29, 2004	30.26	30.62	30.10	30.18
3047	NYSE	RHI	Mon, Jun 28, 2004	30.40	30.97	30.30	30.42
3046	NYSE	RHI	Fri, Jun 25, 2004	30.23	30.98	30.21	30.70
3045	NYSE	RHI	Thu, Jun 24, 2004	29.78	30.33	29.38	30.22
3044	NYSE	RHI	Wed, Jun 23, 2004	29.49	29.84	29.19	29.77
3043	NYSE	RHI	Tue, Jun 22, 2004	28.75	29.50	28.73	29.40
3042	NYSE	RHI	Mon, Jun 21, 2004	28.98	28.99	28.47	28.55
3041	NYSE	RHI	Fri, Jun 18, 2004	29.02	29.45	28.79	28.98
3040	NYSE	RHI	Thu, Jun 17, 2004	29.30	29.41	28.83	29.32
3039	NYSE	RHI	Wed, Jun 16, 2004	29.62	29.70	29.37	29.52
3038	NYSE	RHI	Tue, Jun 15, 2004	29.24	29.72	29.22	29.61
3037	NYSE	RHI	Mon, Jun 14, 2004	29.64	29.82	28.89	29.16
3036	NYSE	RHI	Thu, Jun 10, 2004	29.50	29.89	29.50	29.64
3035	NYSE	RHI	Wed, Jun 9, 2004	29.81	30.02	29.42	29.50
3034	NYSE	RHI	Tue, Jun 8, 2004	30.00	30.30	29.71	29.76
3033	NYSE	RHI	Mon, Jun 7, 2004	28.86	30.09	28.81	30.09
3032	NYSE	RHI	Fri, Jun 4, 2004	28.75	28.97	28.45	28.84
3031	NYSE	RHI	Thu, Jun 3, 2004	28.87	28.87	28.37	28.51
3030	NYSE	RHI	Wed, Jun 2, 2004	28.34	29.00	28.07	28.95
3029	NYSE	RHI	Tue, Jun 1, 2004	28.01	28.43	28.01	28.34
3028	NYSE	RHI	Fri, May 28, 2004	27.99	28.12	27.73	27.98
3027	NYSE	RHI	Thu, May 27, 2004	27.90	28.40	27.85	27.96
3026	NYSE	RHI	Wed, May 26, 2004	27.22	27.87	27.19	27.65
3025	NYSE	RHI	Tue, May 25, 2004	26.65	27.29	26.31	27.13
3024	NYSE	RHI	Mon, May 24, 2004	26.95	27.36	26.52	26.70
3023	NYSE	RHI	Fri, May 21, 2004	27.00	27.23	26.62	26.92
3022	NYSE	RHI	Thu, May 20, 2004	26.80	27.30	26.64	26.66
3021	NYSE	RHI	Wed, May 19, 2004	27.13	27.64	26.74	26.74
3020	NYSE	RHI	Tue, May 18, 2004	27.13	27.36	26.74	26.80
3019	NYSE	RHI	Mon, May 17, 2004	27.30	27.30	26.19	26.80
3018	NYSE	RHI	Fri, May 14, 2004	27.92	28.24	27.66	27.72
3017	NYSE	RHI	Thu, May 13, 2004	27.70	28.20	27.55	28.06
3016	NYSE	RHI	Wed, May 12, 2004	28.27	28.27	27.24	27.83
3015	NYSE	RHI	Tue, May 11, 2004	28.00	28.56	27.77	28.52
3014	NYSE	RHI	Mon, May 10, 2004	28.28	28.46	27.51	27.81
3013	NYSE	RHI	Fri, May 7, 2004	27.81	28.85	27.81	28.31
3012	NYSE	RHI	Thu, May 6, 2004	27.96	27.96	27.35	27.86
3011	NYSE	RHI	Wed, May 5, 2004	27.36	28.35	27.13	28.02
3010	NYSE	RHI	Tue, May 4, 2004	27.30	27.44	26.77	27.36
3009	NYSE	RHI	Mon, May 3, 2004	27.31	27.64	27.16	27.28
3008	NYSE	RHI	Fri, Apr 30, 2004	27.50	27.50	27.20	27.27
3007	NYSE	RHI	Thu, Apr 29, 2004	27.50	28.20	27.37	27.47
3006	NYSE	RHI	Wed, Apr 28, 2004	28.70	28.91	28.03	28.04
3005	NYSE	RHI	Tue, Apr 27, 2004	28.49	28.98	28.31	28.94
3004	NYSE	RHI	Mon, Apr 26, 2004	28.75	28.75	28.17	28.52
3003	NYSE	RHI	Fri, Apr 23, 2004	28.48	30.00	28.13	28.75
3002	NYSE	RHI	Thu, Apr 22, 2004	26.13	26.95	26.03	26.65
3001	NYSE	RHI	Wed, Apr 21, 2004	25.59	26.13	25.39	26.13
3000	NYSE	RHI	Tue, Apr 20, 2004	25.43	25.96	25.29	25.71
2999	NYSE	RHI	Mon, Apr 19, 2004	25.06	25.54	25.04	25.51
2998	NYSE	RHI	Fri, Apr 16, 2004	25.39	25.39	24.78	25.25
2997	NYSE	RHI	Thu, Apr 15, 2004	24.79	24.87	24.35	24.85
2996	NYSE	RHI	Wed, Apr 14, 2004	24.80	25.25	24.62	24.82
2995	NYSE	RHI	Tue, Apr 13, 2004	25.12	25.35	24.73	24.76
2994	NYSE	RHI	Mon, Apr 12, 2004	25.15	25.43	25.02	25.11
2993	NYSE	RHI	Thu, Apr 8, 2004	25.02	25.45	24.81	24.92
2992	NYSE	RHI	Wed, Apr 7, 2004	24.68	25.04	24.36	24.91
2991	NYSE	RHI	Tue, Apr 6, 2004	25.07	25.18	24.68	24.89
2990	NYSE	RHI	Mon, Apr 5, 2004	25.35	25.45	24.94	25.36
2989	NYSE	RHI	Fri, Apr 2, 2004	25.00	26.44	24.58	25.24
2988	NYSE	RHI	Thu, Apr 1, 2004	23.48	24.00	23.47	23.92
2987	NYSE	RHI	Wed, Mar 31, 2004	23.60	23.69	23.19	23.62
2986	NYSE	RHI	Tue, Mar 30, 2004	23.70	23.82	23.50	23.65
2985	NYSE	RHI	Mon, Mar 29, 2004	23.45	23.90	23.45	23.80
2984	NYSE	RHI	Fri, Mar 26, 2004	23.50	23.64	23.39	23.39
2983	NYSE	RHI	Thu, Mar 25, 2004	23.00	23.53	22.80	23.20
2982	NYSE	RHI	Wed, Mar 24, 2004	22.00	22.25	21.83	22.16
2981	NYSE	RHI	Tue, Mar 23, 2004	22.15	22.35	21.71	22.03
2980	NYSE	RHI	Mon, Mar 22, 2004	21.52	22.02	21.20	21.97
2979	NYSE	RHI	Fri, Mar 19, 2004	21.44	21.95	21.30	21.83
2978	NYSE	RHI	Thu, Mar 18, 2004	21.73	21.83	21.28	21.60
2977	NYSE	RHI	Wed, Mar 17, 2004	21.63	22.10	21.53	21.93
2976	NYSE	RHI	Tue, Mar 16, 2004	21.25	21.84	21.25	21.59
2975	NYSE	RHI	Mon, Mar 15, 2004	21.49	21.55	20.69	20.84
2974	NYSE	RHI	Fri, Mar 12, 2004	21.26	21.66	21.04	21.53
2973	NYSE	RHI	Thu, Mar 11, 2004	21.17	21.54	21.00	21.24
2972	NYSE	RHI	Wed, Mar 10, 2004	21.60	22.14	21.12	21.19
2971	NYSE	RHI	Tue, Mar 9, 2004	22.10	22.17	21.60	21.61
2970	NYSE	RHI	Mon, Mar 8, 2004	22.70	22.70	22.25	22.31
2969	NYSE	RHI	Fri, Mar 5, 2004	22.75	23.33	22.32	22.51
2968	NYSE	RHI	Thu, Mar 4, 2004	22.70	23.59	22.70	23.56
2967	NYSE	RHI	Wed, Mar 3, 2004	22.90	22.98	22.55	22.70
2966	NYSE	RHI	Tue, Mar 2, 2004	22.00	23.22	21.89	22.84
2965	NYSE	RHI	Mon, Mar 1, 2004	22.39	22.39	22.08	22.24
2964	NYSE	RHI	Fri, Feb 27, 2004	22.16	22.70	21.90	22.47
2963	NYSE	RHI	Thu, Feb 26, 2004	21.60	22.20	21.44	22.15
2962	NYSE	RHI	Wed, Feb 25, 2004	21.70	21.89	21.38	21.78
2961	NYSE	RHI	Tue, Feb 24, 2004	21.53	21.84	21.41	21.74
2960	NYSE	RHI	Mon, Feb 23, 2004	22.00	22.05	21.50	21.57
2959	NYSE	RHI	Fri, Feb 20, 2004	22.13	22.13	21.64	22.00
2958	NYSE	RHI	Thu, Feb 19, 2004	22.35	22.58	21.88	21.88
2957	NYSE	RHI	Wed, Feb 18, 2004	22.84	22.90	22.10	22.15
2956	NYSE	RHI	Tue, Feb 17, 2004	22.72	23.20	22.60	22.94
2955	NYSE	RHI	Fri, Feb 13, 2004	22.90	23.01	22.58	22.72
2954	NYSE	RHI	Thu, Feb 12, 2004	23.03	23.24	22.85	22.90
2953	NYSE	RHI	Wed, Feb 11, 2004	22.88	23.47	22.85	23.25
2952	NYSE	RHI	Tue, Feb 10, 2004	23.14	23.15	22.77	23.00
2951	NYSE	RHI	Mon, Feb 9, 2004	23.62	23.68	23.26	23.31
2950	NYSE	RHI	Fri, Feb 6, 2004	23.05	23.59	22.71	23.54
2949	NYSE	RHI	Thu, Feb 5, 2004	22.54	23.32	22.40	23.00
2948	NYSE	RHI	Wed, Feb 4, 2004	22.60	22.69	22.23	22.34
2947	NYSE	RHI	Tue, Feb 3, 2004	22.85	22.98	22.62	22.69
2946	NYSE	RHI	Mon, Feb 2, 2004	23.50	23.50	22.68	22.76
2945	NYSE	RHI	Fri, Jan 30, 2004	24.05	24.10	23.40	23.49
2944	NYSE	RHI	Thu, Jan 29, 2004	24.65	24.65	24.01	24.22
2943	NYSE	RHI	Wed, Jan 28, 2004	24.75	25.20	23.63	24.39
2942	NYSE	RHI	Tue, Jan 27, 2004	25.65	25.97	24.20	25.82
2941	NYSE	RHI	Mon, Jan 26, 2004	25.49	25.71	25.41	25.65
2940	NYSE	RHI	Fri, Jan 23, 2004	25.75	26.00	25.51	25.65
2939	NYSE	RHI	Thu, Jan 22, 2004	25.85	26.04	25.60	25.70
2938	NYSE	RHI	Wed, Jan 21, 2004	25.65	26.10	25.47	25.95
2937	NYSE	RHI	Tue, Jan 20, 2004	25.59	25.70	25.35	25.55
2936	NYSE	RHI	Fri, Jan 16, 2004	25.95	26.00	25.46	25.59
2935	NYSE	RHI	Thu, Jan 15, 2004	26.00	26.10	25.57	25.95
2934	NYSE	RHI	Wed, Jan 14, 2004	25.81	26.18	25.69	26.15
2933	NYSE	RHI	Tue, Jan 13, 2004	25.70	26.00	25.64	25.81
2932	NYSE	RHI	Mon, Jan 12, 2004	25.50	25.70	24.98	25.70
2931	NYSE	RHI	Fri, Jan 9, 2004	25.95	25.95	25.30	25.52
2930	NYSE	RHI	Thu, Jan 8, 2004	25.00	26.50	25.00	26.06
2929	NYSE	RHI	Wed, Jan 7, 2004	24.86	25.03	24.73	24.90
2928	NYSE	RHI	Tue, Jan 6, 2004	24.45	24.90	24.35	24.86
2927	NYSE	RHI	Mon, Jan 5, 2004	23.74	24.53	23.74	24.51
2926	NYSE	RHI	Fri, Jan 2, 2004	23.34	23.90	23.32	23.68
2925	NYSE	RHI	Wed, Dec 31, 2003	23.05	23.41	23.05	23.34
2924	NYSE	RHI	Tue, Dec 30, 2003	23.12	23.14	22.91	23.07
2923	NYSE	RHI	Mon, Dec 29, 2003	22.59	23.08	22.57	22.96
2922	NYSE	RHI	Fri, Dec 26, 2003	22.50	22.55	22.31	22.49
2921	NYSE	RHI	Wed, Dec 24, 2003	22.50	22.63	22.41	22.45
2920	NYSE	RHI	Tue, Dec 23, 2003	22.34	22.69	22.20	22.50
2919	NYSE	RHI	Mon, Dec 22, 2003	22.25	22.39	22.00	22.26
2918	NYSE	RHI	Fri, Dec 19, 2003	22.35	22.50	22.04	22.25
2917	NYSE	RHI	Thu, Dec 18, 2003	21.59	22.10	21.45	22.00
2916	NYSE	RHI	Wed, Dec 17, 2003	21.75	21.76	21.42	21.59
2915	NYSE	RHI	Tue, Dec 16, 2003	21.41	21.80	21.21	21.77
2914	NYSE	RHI	Mon, Dec 15, 2003	21.75	21.96	21.31	21.40
2913	NYSE	RHI	Fri, Dec 12, 2003	21.32	21.60	21.25	21.41
2912	NYSE	RHI	Thu, Dec 11, 2003	20.58	21.42	20.45	21.38
2911	NYSE	RHI	Wed, Dec 10, 2003	20.98	21.25	20.50	20.68
2910	NYSE	RHI	Tue, Dec 9, 2003	21.65	21.68	20.90	20.90
2909	NYSE	RHI	Mon, Dec 8, 2003	21.12	21.50	20.90	21.50
2908	NYSE	RHI	Fri, Dec 5, 2003	21.40	21.41	20.74	21.00
2907	NYSE	RHI	Thu, Dec 4, 2003	21.87	21.95	21.47	21.63
2906	NYSE	RHI	Wed, Dec 3, 2003	21.94	22.28	21.83	21.85
2905	NYSE	RHI	Tue, Dec 2, 2003	22.42	22.42	21.99	21.99
2904	NYSE	RHI	Mon, Dec 1, 2003	22.27	22.52	22.11	22.45
2903	NYSE	RHI	Fri, Nov 28, 2003	22.24	22.33	22.08	22.26
2902	NYSE	RHI	Wed, Nov 26, 2003	22.58	22.62	22.09	22.25
2901	NYSE	RHI	Tue, Nov 25, 2003	22.26	22.83	22.26	22.62
2900	NYSE	RHI	Mon, Nov 24, 2003	22.20	22.54	21.95	22.37
2899	NYSE	RHI	Fri, Nov 21, 2003	22.15	22.25	21.93	22.00
2898	NYSE	RHI	Thu, Nov 20, 2003	21.98	22.23	21.80	21.97
2897	NYSE	RHI	Wed, Nov 19, 2003	22.15	22.15	21.80	22.05
2896	NYSE	RHI	Tue, Nov 18, 2003	22.65	22.75	22.08	22.09
2895	NYSE	RHI	Mon, Nov 17, 2003	23.10	23.10	22.45	22.60
2894	NYSE	RHI	Fri, Nov 14, 2003	22.85	23.54	22.85	23.15
2893	NYSE	RHI	Thu, Nov 13, 2003	23.40	23.40	23.10	23.30
2892	NYSE	RHI	Wed, Nov 12, 2003	23.02	23.52	22.87	23.44
2891	NYSE	RHI	Tue, Nov 11, 2003	23.50	23.70	22.91	22.99
2890	NYSE	RHI	Mon, Nov 10, 2003	23.79	23.80	23.44	23.61
2889	NYSE	RHI	Fri, Nov 7, 2003	24.05	24.35	23.73	23.78
2888	NYSE	RHI	Thu, Nov 6, 2003	23.75	24.05	23.57	24.01
2887	NYSE	RHI	Wed, Nov 5, 2003	23.50	23.72	23.19	23.65
2886	NYSE	RHI	Tue, Nov 4, 2003	23.60	23.70	23.33	23.53
2885	NYSE	RHI	Mon, Nov 3, 2003	23.61	23.78	23.38	23.65
2884	NYSE	RHI	Fri, Oct 31, 2003	23.65	24.12	23.52	23.61
2883	NYSE	RHI	Thu, Oct 30, 2003	23.50	23.87	23.47	23.75
2882	NYSE	RHI	Wed, Oct 29, 2003	23.44	23.65	23.37	23.53
2881	NYSE	RHI	Tue, Oct 28, 2003	23.47	23.69	23.25	23.65
2880	NYSE	RHI	Mon, Oct 27, 2003	23.50	23.57	23.24	23.43
2879	NYSE	RHI	Fri, Oct 24, 2003	23.00	23.55	22.70	23.52
2878	NYSE	RHI	Thu, Oct 23, 2003	22.77	23.36	22.62	23.10
2877	NYSE	RHI	Wed, Oct 22, 2003	23.25	23.35	22.77	22.85
2876	NYSE	RHI	Tue, Oct 21, 2003	23.80	23.90	23.25	23.50
2875	NYSE	RHI	Mon, Oct 20, 2003	23.42	24.02	23.30	23.93
2874	NYSE	RHI	Fri, Oct 17, 2003	24.37	24.37	23.25	23.35
2873	NYSE	RHI	Thu, Oct 16, 2003	24.80	25.18	24.47	24.47
2872	NYSE	RHI	Wed, Oct 15, 2003	24.60	24.72	24.30	24.40
2871	NYSE	RHI	Tue, Oct 14, 2003	23.75	24.58	23.28	24.58
2870	NYSE	RHI	Mon, Oct 13, 2003	23.08	24.10	23.08	23.74
2869	NYSE	RHI	Fri, Oct 10, 2003	22.25	23.15	22.25	23.06
2868	NYSE	RHI	Thu, Oct 9, 2003	21.40	22.25	21.40	22.25
2867	NYSE	RHI	Wed, Oct 8, 2003	20.84	21.27	20.70	21.18
2866	NYSE	RHI	Tue, Oct 7, 2003	20.95	20.99	20.47	20.99
2865	NYSE	RHI	Mon, Oct 6, 2003	21.35	21.71	21.06	21.20
2864	NYSE	RHI	Fri, Oct 3, 2003	21.00	22.20	20.95	21.60
2863	NYSE	RHI	Thu, Oct 2, 2003	19.70	19.70	19.18	19.46
2862	NYSE	RHI	Wed, Oct 1, 2003	19.50	19.88	19.47	19.72
2861	NYSE	RHI	Tue, Sep 30, 2003	19.40	19.65	18.91	19.50
2860	NYSE	RHI	Mon, Sep 29, 2003	19.40	19.45	19.26	19.40
2859	NYSE	RHI	Fri, Sep 26, 2003	19.80	19.98	19.34	19.39
2858	NYSE	RHI	Thu, Sep 25, 2003	20.85	20.85	19.89	19.91
2857	NYSE	RHI	Wed, Sep 24, 2003	21.43	21.47	20.70	20.85
2856	NYSE	RHI	Tue, Sep 23, 2003	21.55	21.64	21.20	21.40
2855	NYSE	RHI	Mon, Sep 22, 2003	21.80	21.80	21.21	21.48
2854	NYSE	RHI	Fri, Sep 19, 2003	21.85	21.95	21.54	21.86
2853	NYSE	RHI	Thu, Sep 18, 2003	21.90	22.10	21.68	21.87
2852	NYSE	RHI	Wed, Sep 17, 2003	21.55	21.91	21.49	21.75
2851	NYSE	RHI	Tue, Sep 16, 2003	21.05	21.77	21.05	21.76
2850	NYSE	RHI	Mon, Sep 15, 2003	21.29	21.29	20.80	21.00
2849	NYSE	RHI	Fri, Sep 12, 2003	20.99	21.41	20.63	21.30
2848	NYSE	RHI	Thu, Sep 11, 2003	21.35	21.58	20.99	20.99
2847	NYSE	RHI	Wed, Sep 10, 2003	21.83	21.83	21.10	21.21
2846	NYSE	RHI	Tue, Sep 9, 2003	21.78	22.05	21.62	21.83
2845	NYSE	RHI	Mon, Sep 8, 2003	21.75	22.30	21.73	21.93
2844	NYSE	RHI	Fri, Sep 5, 2003	22.26	22.32	21.74	21.83
2843	NYSE	RHI	Thu, Sep 4, 2003	22.46	22.46	21.97	22.26
2842	NYSE	RHI	Wed, Sep 3, 2003	22.66	22.93	22.36	22.46
2841	NYSE	RHI	Tue, Sep 2, 2003	22.25	22.68	22.06	22.65
2840	NYSE	RHI	Fri, Aug 29, 2003	21.58	22.31	21.40	22.24
2839	NYSE	RHI	Thu, Aug 28, 2003	21.40	21.68	21.02	21.58
2838	NYSE	RHI	Wed, Aug 27, 2003	21.39	21.39	21.03	21.29
2837	NYSE	RHI	Tue, Aug 26, 2003	21.40	21.61	20.94	21.39
2836	NYSE	RHI	Mon, Aug 25, 2003	21.74	21.78	21.30	21.63
2835	NYSE	RHI	Fri, Aug 22, 2003	22.50	22.57	21.56	21.74
2834	NYSE	RHI	Thu, Aug 21, 2003	22.22	22.73	22.10	22.30
2833	NYSE	RHI	Wed, Aug 20, 2003	22.30	22.31	21.92	22.22
2832	NYSE	RHI	Tue, Aug 19, 2003	22.20	22.35	21.93	22.34
2831	NYSE	RHI	Mon, Aug 18, 2003	21.90	22.25	21.74	22.08
2830	NYSE	RHI	Fri, Aug 15, 2003	21.25	21.62	21.20	21.59
2829	NYSE	RHI	Thu, Aug 14, 2003	20.80	21.32	20.68	21.25
2828	NYSE	RHI	Wed, Aug 13, 2003	20.85	20.96	20.41	20.80
2827	NYSE	RHI	Tue, Aug 12, 2003	20.65	20.87	20.39	20.87
2826	NYSE	RHI	Mon, Aug 11, 2003	20.15	20.98	20.10	20.58
2825	NYSE	RHI	Fri, Aug 8, 2003	20.48	20.50	20.22	20.48
2824	NYSE	RHI	Thu, Aug 7, 2003	20.40	20.72	20.06	20.47
2823	NYSE	RHI	Wed, Aug 6, 2003	21.25	21.25	20.51	20.65
2822	NYSE	RHI	Tue, Aug 5, 2003	22.00	22.00	20.76	20.81
2821	NYSE	RHI	Mon, Aug 4, 2003	22.15	22.16	21.45	21.93
2820	NYSE	RHI	Fri, Aug 1, 2003	21.75	22.23	21.66	22.20
2819	NYSE	RHI	Thu, Jul 31, 2003	21.24	21.90	21.00	21.71
2818	NYSE	RHI	Wed, Jul 30, 2003	21.33	21.35	20.90	20.99
2817	NYSE	RHI	Tue, Jul 29, 2003	21.85	21.85	21.03	21.30
2816	NYSE	RHI	Mon, Jul 28, 2003	21.00	21.78	21.00	21.60
2815	NYSE	RHI	Fri, Jul 25, 2003	20.70	20.98	20.35	20.90
2814	NYSE	RHI	Thu, Jul 24, 2003	20.40	21.16	20.40	20.80
2813	NYSE	RHI	Wed, Jul 23, 2003	20.25	20.32	20.02	20.25
2812	NYSE	RHI	Tue, Jul 22, 2003	20.10	20.29	19.68	20.25
2811	NYSE	RHI	Mon, Jul 21, 2003	20.85	20.92	20.05	20.18
2810	NYSE	RHI	Fri, Jul 18, 2003	20.06	21.24	19.04	21.00
2809	NYSE	RHI	Thu, Jul 17, 2003	19.25	19.25	18.18	18.54
2808	NYSE	RHI	Wed, Jul 16, 2003	20.50	20.55	19.77	19.99
2807	NYSE	RHI	Tue, Jul 15, 2003	20.90	20.94	20.00	20.29
2806	NYSE	RHI	Mon, Jul 14, 2003	20.65	21.00	20.48	20.86
2805	NYSE	RHI	Fri, Jul 11, 2003	19.70	20.43	19.57	20.34
2804	NYSE	RHI	Thu, Jul 10, 2003	20.50	20.50	19.30	19.50
2803	NYSE	RHI	Wed, Jul 9, 2003	20.20	20.54	19.98	20.50
2802	NYSE	RHI	Tue, Jul 8, 2003	19.70	20.68	19.58	20.45
2801	NYSE	RHI	Mon, Jul 7, 2003	18.85	19.70	18.81	19.69
2800	NYSE	RHI	Thu, Jul 3, 2003	18.93	18.95	18.66	18.68
2799	NYSE	RHI	Wed, Jul 2, 2003	18.70	19.00	18.66	18.98
2798	NYSE	RHI	Tue, Jul 1, 2003	18.84	18.84	18.10	18.70
2797	NYSE	RHI	Mon, Jun 30, 2003	18.58	19.00	18.45	18.94
2796	NYSE	RHI	Fri, Jun 27, 2003	18.50	18.64	18.28	18.58
2795	NYSE	RHI	Thu, Jun 26, 2003	18.22	18.62	18.09	18.56
2794	NYSE	RHI	Wed, Jun 25, 2003	18.45	18.48	18.20	18.25
2793	NYSE	RHI	Tue, Jun 24, 2003	18.68	18.68	17.47	18.13
2792	NYSE	RHI	Mon, Jun 23, 2003	19.00	19.13	18.41	18.67
2791	NYSE	RHI	Fri, Jun 20, 2003	19.45	19.52	19.08	19.18
2790	NYSE	RHI	Thu, Jun 19, 2003	19.60	19.97	19.15	19.16
2789	NYSE	RHI	Wed, Jun 18, 2003	19.55	19.65	19.22	19.43
2788	NYSE	RHI	Tue, Jun 17, 2003	20.09	20.09	19.43	19.64
2787	NYSE	RHI	Mon, Jun 16, 2003	19.46	20.01	19.45	20.01
2786	NYSE	RHI	Fri, Jun 13, 2003	19.30	19.37	18.92	19.21
2785	NYSE	RHI	Thu, Jun 12, 2003	19.65	19.69	19.15	19.26
2784	NYSE	RHI	Wed, Jun 11, 2003	18.95	19.52	18.93	19.45
2783	NYSE	RHI	Tue, Jun 10, 2003	18.82	19.12	18.80	19.07
2782	NYSE	RHI	Mon, Jun 9, 2003	19.20	19.20	18.62	18.95
2781	NYSE	RHI	Fri, Jun 6, 2003	17.48	18.03	17.48	17.96
2780	NYSE	RHI	Thu, Jun 5, 2003	17.51	17.52	17.15	17.48
2779	NYSE	RHI	Wed, Jun 4, 2003	17.34	17.59	17.22	17.57
2778	NYSE	RHI	Tue, Jun 3, 2003	17.26	17.45	17.00	17.34
2777	NYSE	RHI	Mon, Jun 2, 2003	17.02	17.59	17.02	17.32
2776	NYSE	RHI	Fri, May 30, 2003	16.81	17.15	16.80	16.95
2775	NYSE	RHI	Thu, May 29, 2003	16.95	17.20	16.62	16.76
2774	NYSE	RHI	Wed, May 28, 2003	17.00	17.19	16.93	16.95
2773	NYSE	RHI	Tue, May 27, 2003	16.45	16.97	16.29	16.94
2772	NYSE	RHI	Fri, May 23, 2003	16.35	16.57	16.32	16.55
2771	NYSE	RHI	Thu, May 22, 2003	16.10	16.37	15.97	16.30
2770	NYSE	RHI	Wed, May 21, 2003	15.55	16.06	15.50	16.04
2769	NYSE	RHI	Tue, May 20, 2003	16.66	16.73	15.85	16.16
2768	NYSE	RHI	Mon, May 19, 2003	17.30	17.34	16.63	16.65
2767	NYSE	RHI	Fri, May 16, 2003	17.80	17.80	17.32	17.40
2766	NYSE	RHI	Thu, May 15, 2003	17.10	17.65	17.10	17.63
2765	NYSE	RHI	Wed, May 14, 2003	16.65	17.10	16.30	17.03
2764	NYSE	RHI	Tue, May 13, 2003	17.91	17.91	17.64	17.75
2763	NYSE	RHI	Mon, May 12, 2003	17.50	17.99	17.46	17.91
2762	NYSE	RHI	Fri, May 9, 2003	17.12	17.59	17.06	17.56
2761	NYSE	RHI	Thu, May 8, 2003	17.00	17.09	16.85	17.06
2760	NYSE	RHI	Wed, May 7, 2003	17.15	17.16	16.73	17.00
2759	NYSE	RHI	Tue, May 6, 2003	17.10	17.28	16.96	17.18
2758	NYSE	RHI	Mon, May 5, 2003	16.64	17.09	16.55	17.06
2757	NYSE	RHI	Fri, May 2, 2003	16.35	16.80	16.15	16.69
2756	NYSE	RHI	Thu, May 1, 2003	16.15	16.38	15.82	16.36
2755	NYSE	RHI	Wed, Apr 30, 2003	15.37	16.45	15.31	16.28
2754	NYSE	RHI	Tue, Apr 29, 2003	15.05	15.76	14.91	15.68
2753	NYSE	RHI	Mon, Apr 28, 2003	14.53	15.16	14.53	15.14
2752	NYSE	RHI	Fri, Apr 25, 2003	14.57	14.64	14.50	14.56
2751	NYSE	RHI	Thu, Apr 24, 2003	14.90	14.94	14.43	14.63
2750	NYSE	RHI	Wed, Apr 23, 2003	14.82	15.20	14.65	15.00
2749	NYSE	RHI	Tue, Apr 22, 2003	14.00	15.02	14.00	14.82
2748	NYSE	RHI	Mon, Apr 21, 2003	14.20	14.26	13.95	14.12
2747	NYSE	RHI	Thu, Apr 17, 2003	13.96	14.42	13.87	14.37
2746	NYSE	RHI	Wed, Apr 16, 2003	14.35	14.35	13.85	14.06
2745	NYSE	RHI	Tue, Apr 15, 2003	13.90	14.27	13.53	14.27
2744	NYSE	RHI	Mon, Apr 14, 2003	13.60	14.14	13.52	14.13
2743	NYSE	RHI	Fri, Apr 11, 2003	13.70	13.99	13.55	13.63
2742	NYSE	RHI	Thu, Apr 10, 2003	13.42	13.71	13.29	13.68
2741	NYSE	RHI	Wed, Apr 9, 2003	13.68	13.91	13.18	13.39
2740	NYSE	RHI	Tue, Apr 8, 2003	14.05	14.05	13.58	13.68
2739	NYSE	RHI	Mon, Apr 7, 2003	14.40	14.55	13.85	13.90
2738	NYSE	RHI	Fri, Apr 4, 2003	13.70	13.80	13.43	13.65
2737	NYSE	RHI	Thu, Apr 3, 2003	13.81	13.98	13.51	13.76
2736	NYSE	RHI	Wed, Apr 2, 2003	13.75	14.00	13.63	13.88
2735	NYSE	RHI	Tue, Apr 1, 2003	13.32	13.58	13.17	13.39
2734	NYSE	RHI	Mon, Mar 31, 2003	13.40	13.60	13.07	13.31
2733	NYSE	RHI	Fri, Mar 28, 2003	13.67	13.86	13.55	13.61
2732	NYSE	RHI	Thu, Mar 27, 2003	13.75	13.89	13.36	13.77
2731	NYSE	RHI	Wed, Mar 26, 2003	14.07	14.09	13.61	13.83
2730	NYSE	RHI	Tue, Mar 25, 2003	13.60	14.20	13.43	14.07
2729	NYSE	RHI	Mon, Mar 24, 2003	14.64	14.64	13.63	13.70
2728	NYSE	RHI	Fri, Mar 21, 2003	14.80	14.80	14.40	14.63
2727	NYSE	RHI	Thu, Mar 20, 2003	13.90	14.34	13.63	14.23
2726	NYSE	RHI	Wed, Mar 19, 2003	14.55	14.55	14.00	14.02
2725	NYSE	RHI	Tue, Mar 18, 2003	13.53	13.98	13.50	13.66
2724	NYSE	RHI	Mon, Mar 17, 2003	12.52	13.43	12.50	13.38
2723	NYSE	RHI	Fri, Mar 14, 2003	12.05	12.66	11.97	12.51
2722	NYSE	RHI	Thu, Mar 13, 2003	12.00	12.24	11.74	12.00
2721	NYSE	RHI	Wed, Mar 12, 2003	11.95	11.95	11.44	11.74
2720	NYSE	RHI	Tue, Mar 11, 2003	11.93	12.20	11.78	11.94
2719	NYSE	RHI	Mon, Mar 10, 2003	12.48	12.54	11.87	11.87
2718	NYSE	RHI	Fri, Mar 7, 2003	12.37	12.71	12.29	12.56
2717	NYSE	RHI	Thu, Mar 6, 2003	12.86	12.86	12.45	12.47
2716	NYSE	RHI	Wed, Mar 5, 2003	13.14	13.14	12.73	12.85
2715	NYSE	RHI	Tue, Mar 4, 2003	13.75	13.85	13.02	13.14
2714	NYSE	RHI	Mon, Mar 3, 2003	13.48	13.73	13.40	13.69
2713	NYSE	RHI	Fri, Feb 28, 2003	13.60	13.63	13.31	13.39
2712	NYSE	RHI	Thu, Feb 27, 2003	13.69	13.80	13.23	13.44
2711	NYSE	RHI	Wed, Feb 26, 2003	13.67	13.72	13.40	13.69
2710	NYSE	RHI	Tue, Feb 25, 2003	13.36	13.75	13.18	13.67
2709	NYSE	RHI	Mon, Feb 24, 2003	14.22	14.22	13.35	13.51
2708	NYSE	RHI	Fri, Feb 21, 2003	13.70	14.40	13.60	14.21
2707	NYSE	RHI	Thu, Feb 20, 2003	13.62	13.71	13.43	13.62
2706	NYSE	RHI	Wed, Feb 19, 2003	13.71	13.75	13.51	13.62
2705	NYSE	RHI	Tue, Feb 18, 2003	13.53	13.80	13.33	13.70
2704	NYSE	RHI	Fri, Feb 14, 2003	13.19	13.45	13.00	13.43
2703	NYSE	RHI	Thu, Feb 13, 2003	13.21	13.35	12.75	13.15
2702	NYSE	RHI	Wed, Feb 12, 2003	13.90	13.99	13.14	13.17
2701	NYSE	RHI	Tue, Feb 11, 2003	14.22	14.38	13.75	13.85
2700	NYSE	RHI	Mon, Feb 10, 2003	14.15	14.38	13.95	14.21
2699	NYSE	RHI	Fri, Feb 7, 2003	14.80	14.94	14.39	14.39
2698	NYSE	RHI	Thu, Feb 6, 2003	14.65	14.95	14.35	14.70
2697	NYSE	RHI	Wed, Feb 5, 2003	14.89	15.14	14.70	14.82
2696	NYSE	RHI	Tue, Feb 4, 2003	15.04	15.04	14.56	14.79
2695	NYSE	RHI	Mon, Feb 3, 2003	15.33	15.39	15.04	15.14
2694	NYSE	RHI	Fri, Jan 31, 2003	14.92	15.29	14.72	15.16
2693	NYSE	RHI	Thu, Jan 30, 2003	15.00	15.10	14.81	14.95
2692	NYSE	RHI	Wed, Jan 29, 2003	14.55	15.06	14.45	15.00
2691	NYSE	RHI	Tue, Jan 28, 2003	14.86	15.00	14.65	14.88
2690	NYSE	RHI	Mon, Jan 27, 2003	14.80	15.04	14.68	14.82
2689	NYSE	RHI	Fri, Jan 24, 2003	15.36	15.36	14.67	14.80
2688	NYSE	RHI	Thu, Jan 23, 2003	15.02	15.48	14.95	15.35
2687	NYSE	RHI	Wed, Jan 22, 2003	14.75	15.09	14.55	14.95
2686	NYSE	RHI	Tue, Jan 21, 2003	15.50	15.55	14.94	15.09
2685	NYSE	RHI	Fri, Jan 17, 2003	15.59	15.59	15.00	15.28
2684	NYSE	RHI	Thu, Jan 16, 2003	15.67	15.92	15.53	15.59
2683	NYSE	RHI	Wed, Jan 15, 2003	15.70	15.82	15.45	15.66
2682	NYSE	RHI	Tue, Jan 14, 2003	15.67	15.75	15.54	15.70
2681	NYSE	RHI	Mon, Jan 13, 2003	15.98	16.09	15.55	15.68
2680	NYSE	RHI	Fri, Jan 10, 2003	15.77	16.14	15.53	15.99
2679	NYSE	RHI	Thu, Jan 9, 2003	16.19	16.30	15.74	15.97
2678	NYSE	RHI	Wed, Jan 8, 2003	16.35	16.35	15.80	16.01
2677	NYSE	RHI	Tue, Jan 7, 2003	16.58	16.71	16.20	16.47
2676	NYSE	RHI	Mon, Jan 6, 2003	16.60	16.98	16.53	16.58
2675	NYSE	RHI	Fri, Jan 3, 2003	16.80	16.86	16.42	16.72
2674	NYSE	RHI	Thu, Jan 2, 2003	16.12	16.80	16.10	16.77
2673	NYSE	RHI	Tue, Dec 31, 2002	15.60	16.20	15.60	16.11
2672	NYSE	RHI	Mon, Dec 30, 2002	15.59	15.73	15.39	15.64
2671	NYSE	RHI	Fri, Dec 27, 2002	16.06	16.09	15.68	15.69
2670	NYSE	RHI	Thu, Dec 26, 2002	15.80	16.33	15.80	16.06
2669	NYSE	RHI	Tue, Dec 24, 2002	15.60	15.95	15.40	15.76
2668	NYSE	RHI	Mon, Dec 23, 2002	15.80	15.93	15.63	15.75
2667	NYSE	RHI	Fri, Dec 20, 2002	15.30	15.94	15.29	15.85
2666	NYSE	RHI	Thu, Dec 19, 2002	15.95	16.44	15.83	15.99
2665	NYSE	RHI	Wed, Dec 18, 2002	16.00	16.23	16.00	16.11
2664	NYSE	RHI	Tue, Dec 17, 2002	16.10	16.50	16.03	16.15
2663	NYSE	RHI	Mon, Dec 16, 2002	16.00	16.50	16.00	16.25
2662	NYSE	RHI	Fri, Dec 13, 2002	16.70	16.80	16.40	16.53
2661	NYSE	RHI	Thu, Dec 12, 2002	17.00	17.09	16.70	16.82
2660	NYSE	RHI	Wed, Dec 11, 2002	17.10	17.14	16.77	16.90
2659	NYSE	RHI	Tue, Dec 10, 2002	17.30	17.61	17.25	17.32
2658	NYSE	RHI	Mon, Dec 9, 2002	17.75	17.75	17.00	17.10
2657	NYSE	RHI	Fri, Dec 6, 2002	17.80	18.20	17.74	18.00
2656	NYSE	RHI	Thu, Dec 5, 2002	18.77	18.88	18.15	18.45
2655	NYSE	RHI	Wed, Dec 4, 2002	18.79	18.88	18.39	18.75
2654	NYSE	RHI	Tue, Dec 3, 2002	19.69	19.69	18.70	18.78
2653	NYSE	RHI	Mon, Dec 2, 2002	19.60	19.90	19.38	19.69
2652	NYSE	RHI	Fri, Nov 29, 2002	19.92	20.00	19.55	19.65
2651	NYSE	RHI	Wed, Nov 27, 2002	18.88	20.13	18.88	19.91
2650	NYSE	RHI	Tue, Nov 26, 2002	19.89	19.89	18.74	18.75
2649	NYSE	RHI	Mon, Nov 25, 2002	20.60	20.89	19.46	19.89
2648	NYSE	RHI	Fri, Nov 22, 2002	20.65	20.65	19.23	20.15
2647	NYSE	RHI	Thu, Nov 21, 2002	18.69	21.65	18.69	20.64
2646	NYSE	RHI	Wed, Nov 20, 2002	17.75	18.58	17.70	18.49
2645	NYSE	RHI	Tue, Nov 19, 2002	17.50	18.08	17.50	17.77
2644	NYSE	RHI	Mon, Nov 18, 2002	17.52	18.01	17.33	17.87
2643	NYSE	RHI	Fri, Nov 15, 2002	17.62	17.68	17.17	17.47
2642	NYSE	RHI	Thu, Nov 14, 2002	17.40	17.67	17.35	17.62
2641	NYSE	RHI	Wed, Nov 13, 2002	16.45	17.05	16.20	17.05
2640	NYSE	RHI	Tue, Nov 12, 2002	16.41	16.88	15.99	16.70
2639	NYSE	RHI	Mon, Nov 11, 2002	16.94	16.94	16.19	16.41
2638	NYSE	RHI	Fri, Nov 8, 2002	17.10	17.57	16.77	16.94
2637	NYSE	RHI	Thu, Nov 7, 2002	17.24	17.25	16.83	17.10
2636	NYSE	RHI	Wed, Nov 6, 2002	17.62	17.62	17.02	17.61
2635	NYSE	RHI	Tue, Nov 5, 2002	17.55	17.67	17.15	17.65
2634	NYSE	RHI	Mon, Nov 4, 2002	17.45	17.99	17.29	17.45
2633	NYSE	RHI	Fri, Nov 1, 2002	16.71	17.37	16.13	17.20
2632	NYSE	RHI	Thu, Oct 31, 2002	16.65	17.15	16.44	16.70
2631	NYSE	RHI	Wed, Oct 30, 2002	16.60	17.10	16.51	16.95
2630	NYSE	RHI	Tue, Oct 29, 2002	16.75	16.90	16.26	16.80
2629	NYSE	RHI	Mon, Oct 28, 2002	17.61	17.61	16.86	17.13
2628	NYSE	RHI	Fri, Oct 25, 2002	17.61	17.87	17.05	17.61
2627	NYSE	RHI	Thu, Oct 24, 2002	16.40	18.15	16.28	17.63
2626	NYSE	RHI	Wed, Oct 23, 2002	16.10	16.41	16.00	16.33
2625	NYSE	RHI	Tue, Oct 22, 2002	16.10	16.37	15.78	16.20
2624	NYSE	RHI	Mon, Oct 21, 2002	15.45	16.50	15.35	16.40
2623	NYSE	RHI	Fri, Oct 18, 2002	15.55	16.00	15.01	15.72
2622	NYSE	RHI	Thu, Oct 17, 2002	15.90	15.90	15.00	15.55
2621	NYSE	RHI	Wed, Oct 16, 2002	14.51	14.51	13.53	13.80
2620	NYSE	RHI	Tue, Oct 15, 2002	13.50	14.71	13.43	14.55
2619	NYSE	RHI	Mon, Oct 14, 2002	13.03	13.41	12.88	13.19
2618	NYSE	RHI	Fri, Oct 11, 2002	12.95	13.36	12.70	13.06
2617	NYSE	RHI	Thu, Oct 10, 2002	12.25	12.57	11.94	12.47
2616	NYSE	RHI	Wed, Oct 9, 2002	12.65	12.65	12.00	12.06
2615	NYSE	RHI	Tue, Oct 8, 2002	12.22	12.75	12.00	12.65
2614	NYSE	RHI	Mon, Oct 7, 2002	13.14	13.16	12.07	12.22
2613	NYSE	RHI	Fri, Oct 4, 2002	14.59	14.61	13.00	13.16
2612	NYSE	RHI	Thu, Oct 3, 2002	14.40	14.80	14.19	14.59
2611	NYSE	RHI	Wed, Oct 2, 2002	15.40	15.60	14.15	14.15
2610	NYSE	RHI	Tue, Oct 1, 2002	15.87	15.87	14.95	15.65
2609	NYSE	RHI	Mon, Sep 30, 2002	16.20	16.20	15.51	15.87
2608	NYSE	RHI	Fri, Sep 27, 2002	16.86	16.87	16.16	16.32
2607	NYSE	RHI	Thu, Sep 26, 2002	16.00	16.92	15.98	16.86
2606	NYSE	RHI	Wed, Sep 25, 2002	15.81	16.10	15.61	16.05
2605	NYSE	RHI	Tue, Sep 24, 2002	16.18	16.18	15.37	15.66
2604	NYSE	RHI	Mon, Sep 23, 2002	16.50	16.65	16.15	16.38
2603	NYSE	RHI	Fri, Sep 20, 2002	16.45	16.80	16.34	16.66
2602	NYSE	RHI	Thu, Sep 19, 2002	16.50	16.75	16.10	16.11
2601	NYSE	RHI	Wed, Sep 18, 2002	16.75	16.90	16.50	16.66
2600	NYSE	RHI	Tue, Sep 17, 2002	17.00	17.09	16.60	16.80
2599	NYSE	RHI	Mon, Sep 16, 2002	16.70	16.95	16.50	16.70
2598	NYSE	RHI	Fri, Sep 13, 2002	16.71	16.90	16.31	16.77
2597	NYSE	RHI	Thu, Sep 12, 2002	17.19	17.19	16.57	16.77
2596	NYSE	RHI	Wed, Sep 11, 2002	17.30	17.44	17.08	17.30
2595	NYSE	RHI	Tue, Sep 10, 2002	17.16	17.61	17.00	17.14
2594	NYSE	RHI	Mon, Sep 9, 2002	17.00	17.20	16.25	17.13
2593	NYSE	RHI	Fri, Sep 6, 2002	16.35	17.13	16.10	17.01
2592	NYSE	RHI	Thu, Sep 5, 2002	16.70	16.70	15.78	16.00
2591	NYSE	RHI	Wed, Sep 4, 2002	16.54	17.10	16.34	16.81
2590	NYSE	RHI	Tue, Sep 3, 2002	17.07	17.07	16.08	16.58
2589	NYSE	RHI	Fri, Aug 30, 2002	17.42	17.74	17.25	17.32
2588	NYSE	RHI	Thu, Aug 29, 2002	17.40	17.78	17.10	17.40
2587	NYSE	RHI	Wed, Aug 28, 2002	18.13	18.14	17.60	17.76
2586	NYSE	RHI	Tue, Aug 27, 2002	18.65	18.71	17.91	18.18
2585	NYSE	RHI	Mon, Aug 26, 2002	18.33	18.70	18.05	18.50
2584	NYSE	RHI	Fri, Aug 23, 2002	18.60	18.71	18.18	18.28
2583	NYSE	RHI	Thu, Aug 22, 2002	18.15	18.91	18.02	18.85
2582	NYSE	RHI	Wed, Aug 21, 2002	18.35	18.35	17.70	18.00
2581	NYSE	RHI	Tue, Aug 20, 2002	18.20	18.40	17.95	18.06
2580	NYSE	RHI	Mon, Aug 19, 2002	18.10	18.43	17.92	18.38
2579	NYSE	RHI	Fri, Aug 16, 2002	18.15	18.17	17.80	18.00
2578	NYSE	RHI	Thu, Aug 15, 2002	17.75	18.32	17.75	18.20
2577	NYSE	RHI	Wed, Aug 14, 2002	17.65	17.75	16.93	17.63
2576	NYSE	RHI	Tue, Aug 13, 2002	17.85	18.17	17.50	17.64
2575	NYSE	RHI	Mon, Aug 12, 2002	17.95	17.95	17.25	17.80
2574	NYSE	RHI	Fri, Aug 9, 2002	17.70	18.36	17.27	18.22
2573	NYSE	RHI	Thu, Aug 8, 2002	17.51	17.93	16.80	17.76
2572	NYSE	RHI	Wed, Aug 7, 2002	18.00	18.27	17.08	17.50
2571	NYSE	RHI	Tue, Aug 6, 2002	17.35	18.74	17.35	17.97
2570	NYSE	RHI	Mon, Aug 5, 2002	17.94	18.00	17.22	17.23
2569	NYSE	RHI	Fri, Aug 2, 2002	19.53	19.60	17.87	17.94
2568	NYSE	RHI	Thu, Aug 1, 2002	19.97	20.13	19.42	19.45
2567	NYSE	RHI	Wed, Jul 31, 2002	20.15	20.20	19.60	19.95
2566	NYSE	RHI	Tue, Jul 30, 2002	20.57	20.57	19.57	20.00
2565	NYSE	RHI	Mon, Jul 29, 2002	19.75	20.84	19.40	20.57
2564	NYSE	RHI	Fri, Jul 26, 2002	18.60	18.73	18.02	18.52
2563	NYSE	RHI	Thu, Jul 25, 2002	18.45	19.00	18.25	18.65
2562	NYSE	RHI	Wed, Jul 24, 2002	18.46	18.50	17.83	18.41
2561	NYSE	RHI	Tue, Jul 23, 2002	18.79	19.37	18.65	19.00
2560	NYSE	RHI	Mon, Jul 22, 2002	19.20	19.20	18.22	18.78
2559	NYSE	RHI	Fri, Jul 19, 2002	19.50	19.85	18.90	19.24
2558	NYSE	RHI	Thu, Jul 18, 2002	22.90	22.90	20.75	21.01
2557	NYSE	RHI	Wed, Jul 17, 2002	22.96	23.45	22.21	22.90
2556	NYSE	RHI	Tue, Jul 16, 2002	22.80	22.95	21.46	21.66
2555	NYSE	RHI	Mon, Jul 15, 2002	22.85	23.10	21.73	22.97
2554	NYSE	RHI	Fri, Jul 12, 2002	23.00	23.37	22.76	23.01
2553	NYSE	RHI	Thu, Jul 11, 2002	23.14	23.41	22.55	23.19
2552	NYSE	RHI	Wed, Jul 10, 2002	23.80	24.01	23.06	23.11
2551	NYSE	RHI	Tue, Jul 9, 2002	24.20	24.63	23.85	23.90
2550	NYSE	RHI	Mon, Jul 8, 2002	25.00	25.20	24.25	24.31
2549	NYSE	RHI	Fri, Jul 5, 2002	23.35	24.46	23.30	24.46
2548	NYSE	RHI	Wed, Jul 3, 2002	23.05	23.40	22.25	22.93
2547	NYSE	RHI	Tue, Jul 2, 2002	23.32	23.60	22.94	23.05
2546	NYSE	RHI	Mon, Jul 1, 2002	23.10	23.45	22.89	23.09
2545	NYSE	RHI	Fri, Jun 28, 2002	22.90	23.70	22.80	23.30
2544	NYSE	RHI	Thu, Jun 27, 2002	22.60	22.95	22.00	22.70
2543	NYSE	RHI	Wed, Jun 26, 2002	23.31	23.31	22.15	22.35
2542	NYSE	RHI	Tue, Jun 25, 2002	23.90	24.25	23.11	23.31
2541	NYSE	RHI	Mon, Jun 24, 2002	23.95	24.03	23.45	23.71
2540	NYSE	RHI	Fri, Jun 21, 2002	23.25	24.09	23.25	23.89
2539	NYSE	RHI	Thu, Jun 20, 2002	24.16	24.35	23.80	23.88
2538	NYSE	RHI	Wed, Jun 19, 2002	24.10	24.39	23.96	24.20
2537	NYSE	RHI	Tue, Jun 18, 2002	24.10	24.37	23.93	24.17
2536	NYSE	RHI	Mon, Jun 17, 2002	23.55	24.12	23.55	24.08
2535	NYSE	RHI	Fri, Jun 14, 2002	22.50	23.48	22.11	23.48
2534	NYSE	RHI	Thu, Jun 13, 2002	23.57	23.96	23.19	23.36
2533	NYSE	RHI	Wed, Jun 12, 2002	24.20	24.45	23.40	23.82
2532	NYSE	RHI	Tue, Jun 11, 2002	24.50	24.83	24.07	24.14
2531	NYSE	RHI	Mon, Jun 10, 2002	23.67	23.71	23.30	23.65
2530	NYSE	RHI	Fri, Jun 7, 2002	23.40	23.78	23.40	23.50
2529	NYSE	RHI	Thu, Jun 6, 2002	23.50	23.99	23.08	23.56
2528	NYSE	RHI	Wed, Jun 5, 2002	23.15	23.49	23.01	23.46
2527	NYSE	RHI	Tue, Jun 4, 2002	23.26	23.28	22.94	23.12
2526	NYSE	RHI	Mon, Jun 3, 2002	24.70	24.95	23.25	23.26
2525	NYSE	RHI	Fri, May 31, 2002	24.65	24.98	24.55	24.68
2524	NYSE	RHI	Thu, May 30, 2002	24.43	24.65	23.93	24.53
2523	NYSE	RHI	Wed, May 29, 2002	24.95	24.95	24.41	24.42
2522	NYSE	RHI	Tue, May 28, 2002	25.45	25.69	24.50	24.95
2521	NYSE	RHI	Fri, May 24, 2002	26.00	26.00	25.29	25.35
2520	NYSE	RHI	Thu, May 23, 2002	25.97	26.24	25.70	26.00
2519	NYSE	RHI	Wed, May 22, 2002	26.38	26.40	25.79	25.86
2518	NYSE	RHI	Tue, May 21, 2002	26.30	26.73	26.30	26.38
2517	NYSE	RHI	Mon, May 20, 2002	26.76	26.89	26.14	26.27
2516	NYSE	RHI	Fri, May 17, 2002	26.95	27.00	26.46	26.74
2515	NYSE	RHI	Thu, May 16, 2002	26.60	27.15	26.40	26.81
2514	NYSE	RHI	Wed, May 15, 2002	26.49	27.09	26.30	26.49
2513	NYSE	RHI	Tue, May 14, 2002	26.20	26.75	26.18	26.50
2512	NYSE	RHI	Mon, May 13, 2002	25.10	26.10	25.10	26.03
2511	NYSE	RHI	Fri, May 10, 2002	25.16	25.16	24.64	24.85
2510	NYSE	RHI	Thu, May 9, 2002	25.00	25.17	24.90	25.09
2509	NYSE	RHI	Wed, May 8, 2002	24.95	25.20	24.87	25.00
2508	NYSE	RHI	Tue, May 7, 2002	25.60	25.66	24.65	24.78
2507	NYSE	RHI	Mon, May 6, 2002	26.05	26.12	25.45	25.54
2506	NYSE	RHI	Fri, May 3, 2002	26.45	26.45	25.90	26.02
2505	NYSE	RHI	Thu, May 2, 2002	26.56	26.56	26.20	26.37
2504	NYSE	RHI	Wed, May 1, 2002	26.30	26.93	26.00	26.56
2503	NYSE	RHI	Tue, Apr 30, 2002	25.75	26.30	25.54	26.26
2502	NYSE	RHI	Mon, Apr 29, 2002	26.05	26.15	25.60	25.93
2501	NYSE	RHI	Fri, Apr 26, 2002	26.50	26.50	26.02	26.20
2500	NYSE	RHI	Thu, Apr 25, 2002	26.00	26.45	25.44	26.30
2499	NYSE	RHI	Wed, Apr 24, 2002	26.05	26.57	26.02	26.20
2498	NYSE	RHI	Tue, Apr 23, 2002	25.80	26.45	25.70	26.12
2497	NYSE	RHI	Mon, Apr 22, 2002	25.90	26.00	25.70	25.75
2496	NYSE	RHI	Fri, Apr 19, 2002	26.10	26.30	25.90	26.00
2495	NYSE	RHI	Thu, Apr 18, 2002	26.70	26.70	25.90	26.33
2494	NYSE	RHI	Wed, Apr 17, 2002	27.75	27.95	26.39	26.70
2493	NYSE	RHI	Tue, Apr 16, 2002	27.75	28.65	27.70	28.35
2492	NYSE	RHI	Mon, Apr 15, 2002	28.25	28.35	27.21	27.50
2491	NYSE	RHI	Fri, Apr 12, 2002	26.99	27.69	26.63	27.60
2490	NYSE	RHI	Thu, Apr 11, 2002	27.63	27.65	26.78	26.99
2489	NYSE	RHI	Wed, Apr 10, 2002	26.80	27.70	26.77	27.63
2488	NYSE	RHI	Tue, Apr 9, 2002	26.00	26.81	26.00	26.75
2487	NYSE	RHI	Mon, Apr 8, 2002	25.35	26.18	25.30	26.18
2486	NYSE	RHI	Fri, Apr 5, 2002	25.50	25.64	25.03	25.51
2485	NYSE	RHI	Thu, Apr 4, 2002	25.90	25.90	24.90	25.41
2484	NYSE	RHI	Wed, Apr 3, 2002	25.75	26.45	25.75	25.99
2483	NYSE	RHI	Tue, Apr 2, 2002	28.75	28.83	28.35	28.46
2482	NYSE	RHI	Mon, Apr 1, 2002	29.30	29.30	28.60	29.00
2481	NYSE	RHI	Thu, Mar 28, 2002	29.24	29.88	29.15	29.52
2480	NYSE	RHI	Wed, Mar 27, 2002	29.35	29.50	28.88	29.50
2479	NYSE	RHI	Tue, Mar 26, 2002	28.61	29.62	28.44	29.57
2478	NYSE	RHI	Mon, Mar 25, 2002	29.03	29.15	28.40	28.61
2477	NYSE	RHI	Fri, Mar 22, 2002	29.16	29.83	28.49	29.28
2476	NYSE	RHI	Thu, Mar 21, 2002	29.50	29.51	29.05	29.16
2475	NYSE	RHI	Wed, Mar 20, 2002	29.44	29.80	29.12	29.50
2474	NYSE	RHI	Tue, Mar 19, 2002	29.50	29.91	29.25	29.49
2473	NYSE	RHI	Mon, Mar 18, 2002	29.48	29.77	29.34	29.62
2472	NYSE	RHI	Fri, Mar 15, 2002	29.10	29.69	28.74	29.56
2471	NYSE	RHI	Thu, Mar 14, 2002	29.75	29.93	28.67	29.10
2470	NYSE	RHI	Wed, Mar 13, 2002	29.25	30.03	29.25	30.00
2469	NYSE	RHI	Tue, Mar 12, 2002	29.90	30.49	29.88	30.32
2468	NYSE	RHI	Mon, Mar 11, 2002	29.82	30.90	29.75	30.81
2467	NYSE	RHI	Fri, Mar 8, 2002	29.80	30.10	29.25	29.82
2466	NYSE	RHI	Thu, Mar 7, 2002	29.02	29.74	28.75	29.25
2465	NYSE	RHI	Wed, Mar 6, 2002	27.60	29.26	27.55	29.02
2464	NYSE	RHI	Tue, Mar 5, 2002	27.30	28.10	27.25	27.68
2463	NYSE	RHI	Mon, Mar 4, 2002	26.50	27.81	26.50	27.73
2462	NYSE	RHI	Fri, Mar 1, 2002	25.85	26.62	25.80	26.50
2461	NYSE	RHI	Thu, Feb 28, 2002	25.94	26.54	25.81	26.01
2460	NYSE	RHI	Wed, Feb 27, 2002	25.72	26.15	25.60	25.94
2459	NYSE	RHI	Tue, Feb 26, 2002	25.40	26.00	25.25	25.72
2458	NYSE	RHI	Mon, Feb 25, 2002	25.60	26.00	25.03	25.60
2457	NYSE	RHI	Fri, Feb 22, 2002	25.08	25.98	25.00	25.69
2456	NYSE	RHI	Thu, Feb 21, 2002	25.75	25.77	24.80	25.08
2455	NYSE	RHI	Wed, Feb 20, 2002	25.45	25.90	24.90	25.77
2454	NYSE	RHI	Tue, Feb 19, 2002	25.70	26.00	25.47	25.64
2453	NYSE	RHI	Fri, Feb 15, 2002	26.39	26.40	25.75	26.06
2452	NYSE	RHI	Thu, Feb 14, 2002	26.20	26.60	25.85	26.39
2451	NYSE	RHI	Wed, Feb 13, 2002	25.65	26.55	25.65	26.37
2450	NYSE	RHI	Tue, Feb 12, 2002	25.72	26.00	25.32	25.65
2449	NYSE	RHI	Mon, Feb 11, 2002	24.70	25.74	24.52	25.72
2448	NYSE	RHI	Fri, Feb 8, 2002	24.21	25.00	24.20	24.68
2447	NYSE	RHI	Thu, Feb 7, 2002	24.75	25.09	24.00	24.21
2446	NYSE	RHI	Wed, Feb 6, 2002	25.00	25.24	24.35	24.70
2445	NYSE	RHI	Tue, Feb 5, 2002	25.54	26.60	24.66	25.00
2444	NYSE	RHI	Mon, Feb 4, 2002	25.75	26.18	24.95	25.30
2443	NYSE	RHI	Fri, Feb 1, 2002	26.00	26.23	25.61	26.01
2442	NYSE	RHI	Thu, Jan 31, 2002	25.40	26.24	25.00	26.22
2441	NYSE	RHI	Wed, Jan 30, 2002	24.85	25.65	24.65	25.35
2440	NYSE	RHI	Tue, Jan 29, 2002	25.25	25.50	24.75	25.05
2439	NYSE	RHI	Mon, Jan 28, 2002	24.55	25.17	24.53	25.11
2438	NYSE	RHI	Fri, Jan 25, 2002	25.10	25.15	24.51	24.70
2437	NYSE	RHI	Thu, Jan 24, 2002	24.55	25.27	24.35	25.17
2436	NYSE	RHI	Wed, Jan 23, 2002	23.70	24.75	23.55	24.50
2435	NYSE	RHI	Tue, Jan 22, 2002	24.25	24.60	23.50	24.48
2434	NYSE	RHI	Fri, Jan 18, 2002	24.35	24.40	23.50	24.17
2433	NYSE	RHI	Thu, Jan 17, 2002	24.92	25.20	24.33	24.41
2432	NYSE	RHI	Wed, Jan 16, 2002	24.94	25.20	24.71	24.92
2431	NYSE	RHI	Tue, Jan 15, 2002	25.25	25.95	24.40	24.94
2430	NYSE	RHI	Mon, Jan 14, 2002	25.30	25.49	25.04	25.22
2429	NYSE	RHI	Fri, Jan 11, 2002	26.11	26.35	25.26	25.55
2428	NYSE	RHI	Thu, Jan 10, 2002	26.37	26.37	25.48	25.85
2427	NYSE	RHI	Wed, Jan 9, 2002	27.00	27.50	26.16	26.37
2426	NYSE	RHI	Tue, Jan 8, 2002	27.00	27.26	26.65	26.83
2425	NYSE	RHI	Mon, Jan 7, 2002	27.45	27.45	26.79	27.10
2424	NYSE	RHI	Fri, Jan 4, 2002	27.00	27.75	27.00	27.63
2423	NYSE	RHI	Thu, Jan 3, 2002	26.25	27.00	26.20	26.89
2422	NYSE	RHI	Wed, Jan 2, 2002	26.00	26.54	25.30	26.50
2421	NYSE	RHI	Mon, Dec 31, 2001	26.73	27.25	26.58	26.70
2420	NYSE	RHI	Fri, Dec 28, 2001	26.75	27.75	26.55	27.01
2419	NYSE	RHI	Thu, Dec 27, 2001	26.60	26.99	26.30	26.70
2418	NYSE	RHI	Wed, Dec 26, 2001	26.55	27.20	25.95	26.30
2417	NYSE	RHI	Mon, Dec 24, 2001	26.50	27.07	26.40	26.62
2416	NYSE	RHI	Fri, Dec 21, 2001	26.90	27.08	26.10	26.50
2415	NYSE	RHI	Thu, Dec 20, 2001	27.10	27.15	26.09	26.40
2414	NYSE	RHI	Wed, Dec 19, 2001	26.90	27.08	26.32	26.90
2413	NYSE	RHI	Tue, Dec 18, 2001	25.89	27.20	25.89	27.00
2412	NYSE	RHI	Mon, Dec 17, 2001	26.20	26.90	25.83	25.99
2411	NYSE	RHI	Fri, Dec 14, 2001	26.44	26.53	25.75	25.83
2410	NYSE	RHI	Thu, Dec 13, 2001	26.89	26.89	25.81	26.44
2409	NYSE	RHI	Wed, Dec 12, 2001	27.72	27.72	26.47	26.89
2408	NYSE	RHI	Tue, Dec 11, 2001	27.40	27.85	27.18	27.72
2407	NYSE	RHI	Mon, Dec 10, 2001	27.63	27.64	27.00	27.52
2406	NYSE	RHI	Fri, Dec 7, 2001	27.22	27.75	26.85	27.64
2405	NYSE	RHI	Thu, Dec 6, 2001	27.30	27.89	27.20	27.55
2404	NYSE	RHI	Wed, Dec 5, 2001	26.19	27.54	26.15	27.30
2403	NYSE	RHI	Tue, Dec 4, 2001	25.54	26.25	25.54	26.15
2402	NYSE	RHI	Mon, Dec 3, 2001	25.35	25.66	24.69	25.54
2401	NYSE	RHI	Fri, Nov 30, 2001	26.07	27.30	25.96	26.95
2400	NYSE	RHI	Thu, Nov 29, 2001	25.40	26.15	25.20	26.10
2399	NYSE	RHI	Wed, Nov 28, 2001	25.90	25.97	25.35	25.43
2398	NYSE	RHI	Tue, Nov 27, 2001	26.31	26.67	26.00	26.13
2397	NYSE	RHI	Mon, Nov 26, 2001	26.20	26.86	25.99	26.67
2396	NYSE	RHI	Fri, Nov 23, 2001	25.85	26.39	25.62	26.35
2395	NYSE	RHI	Wed, Nov 21, 2001	25.70	25.99	25.01	25.97
2394	NYSE	RHI	Tue, Nov 20, 2001	25.90	26.01	25.26	25.89
2393	NYSE	RHI	Mon, Nov 19, 2001	25.20	26.11	25.15	26.10
2392	NYSE	RHI	Fri, Nov 16, 2001	25.52	25.60	24.95	25.33
2391	NYSE	RHI	Thu, Nov 15, 2001	25.10	26.00	24.85	25.52
2390	NYSE	RHI	Wed, Nov 14, 2001	24.50	25.30	24.17	25.09
2389	NYSE	RHI	Tue, Nov 13, 2001	23.00	23.70	22.70	23.66
2388	NYSE	RHI	Mon, Nov 12, 2001	23.00	23.00	22.19	22.50
2387	NYSE	RHI	Fri, Nov 9, 2001	23.55	23.70	23.06	23.15
2386	NYSE	RHI	Thu, Nov 8, 2001	22.90	24.40	22.90	23.74
2385	NYSE	RHI	Wed, Nov 7, 2001	22.62	23.20	22.62	22.84
2384	NYSE	RHI	Tue, Nov 6, 2001	22.05	23.02	22.02	22.92
2383	NYSE	RHI	Mon, Nov 5, 2001	22.25	22.25	21.63	22.07
2382	NYSE	RHI	Fri, Nov 2, 2001	20.95	21.23	20.52	21.07
2381	NYSE	RHI	Thu, Nov 1, 2001	20.38	21.40	20.30	21.17
2380	NYSE	RHI	Wed, Oct 31, 2001	20.05	21.00	20.05	20.63
2379	NYSE	RHI	Tue, Oct 30, 2001	21.33	21.33	20.50	20.90
2378	NYSE	RHI	Mon, Oct 29, 2001	21.86	22.05	21.54	21.82
2377	NYSE	RHI	Fri, Oct 26, 2001	21.35	22.20	21.34	22.17
2376	NYSE	RHI	Thu, Oct 25, 2001	20.55	21.65	20.55	21.64
2375	NYSE	RHI	Wed, Oct 24, 2001	20.85	20.99	20.60	20.99
2374	NYSE	RHI	Tue, Oct 23, 2001	21.28	21.30	20.67	20.77
2373	NYSE	RHI	Mon, Oct 22, 2001	21.50	21.88	21.00	21.20
2372	NYSE	RHI	Fri, Oct 19, 2001	21.39	21.78	21.05	21.48
2371	NYSE	RHI	Thu, Oct 18, 2001	21.50	21.61	21.27	21.39
2370	NYSE	RHI	Wed, Oct 17, 2001	22.82	23.10	21.60	21.90
2369	NYSE	RHI	Tue, Oct 16, 2001	23.06	24.00	22.60	22.82
2368	NYSE	RHI	Mon, Oct 15, 2001	22.80	23.35	22.10	23.31
2367	NYSE	RHI	Fri, Oct 12, 2001	23.20	23.26	22.51	23.26
2366	NYSE	RHI	Thu, Oct 11, 2001	22.00	23.49	22.00	23.40
2365	NYSE	RHI	Wed, Oct 10, 2001	20.45	22.32	20.39	22.10
2364	NYSE	RHI	Tue, Oct 9, 2001	20.65	20.75	20.32	20.40
2363	NYSE	RHI	Mon, Oct 8, 2001	20.97	20.98	20.60	20.71
2362	NYSE	RHI	Fri, Oct 5, 2001	21.85	22.25	20.30	21.29
2361	NYSE	RHI	Thu, Oct 4, 2001	20.82	22.15	20.82	22.05
2360	NYSE	RHI	Wed, Oct 3, 2001	19.75	21.04	19.50	20.82
2359	NYSE	RHI	Tue, Oct 2, 2001	19.00	20.00	18.50	19.90
2358	NYSE	RHI	Mon, Oct 1, 2001	19.96	20.00	19.45	20.00
2357	NYSE	RHI	Fri, Sep 28, 2001	19.40	20.30	19.18	20.01
2356	NYSE	RHI	Thu, Sep 27, 2001	19.00	19.21	18.60	18.82
2355	NYSE	RHI	Wed, Sep 26, 2001	19.45	19.45	18.65	18.77
2354	NYSE	RHI	Tue, Sep 25, 2001	19.70	19.70	18.85	19.19
2353	NYSE	RHI	Mon, Sep 24, 2001	19.20	19.97	19.15	19.70
2352	NYSE	RHI	Fri, Sep 21, 2001	19.00	20.03	18.83	18.95
2351	NYSE	RHI	Thu, Sep 20, 2001	20.98	20.98	19.31	19.70
2350	NYSE	RHI	Wed, Sep 19, 2001	21.66	22.00	20.82	20.98
2349	NYSE	RHI	Tue, Sep 18, 2001	21.65	21.80	21.37	21.51
2348	NYSE	RHI	Mon, Sep 17, 2001	21.00	22.10	20.78	21.80
2347	NYSE	RHI	Mon, Sep 10, 2001	23.80	23.80	22.87	22.99
2346	NYSE	RHI	Fri, Sep 7, 2001	23.75	24.11	23.55	23.74
2345	NYSE	RHI	Thu, Sep 6, 2001	24.75	24.77	24.01	24.09
2344	NYSE	RHI	Wed, Sep 5, 2001	24.50	24.75	24.17	24.75
2343	NYSE	RHI	Tue, Sep 4, 2001	24.90	25.75	24.56	24.60
2342	NYSE	RHI	Fri, Aug 31, 2001	25.05	25.70	24.89	24.89
2341	NYSE	RHI	Thu, Aug 30, 2001	25.00	25.30	24.80	25.05
2340	NYSE	RHI	Wed, Aug 29, 2001	25.70	25.70	24.90	25.07
2339	NYSE	RHI	Tue, Aug 28, 2001	26.25	26.30	25.46	25.75
2338	NYSE	RHI	Mon, Aug 27, 2001	26.26	26.40	26.00	26.17
2337	NYSE	RHI	Fri, Aug 24, 2001	25.64	26.59	25.50	26.26
2336	NYSE	RHI	Thu, Aug 23, 2001	26.54	26.54	25.52	25.64
2335	NYSE	RHI	Wed, Aug 22, 2001	26.80	26.95	26.29	26.74
2334	NYSE	RHI	Tue, Aug 21, 2001	27.01	27.15	26.42	26.65
2333	NYSE	RHI	Mon, Aug 20, 2001	26.85	27.10	26.65	27.01
2332	NYSE	RHI	Fri, Aug 17, 2001	27.00	27.30	26.92	27.00
2331	NYSE	RHI	Thu, Aug 16, 2001	26.75	27.71	26.65	27.51
2330	NYSE	RHI	Wed, Aug 15, 2001	27.16	27.44	26.74	27.11
2329	NYSE	RHI	Tue, Aug 14, 2001	27.40	27.40	27.05	27.22
2328	NYSE	RHI	Mon, Aug 13, 2001	26.86	27.24	26.57	27.24
2327	NYSE	RHI	Fri, Aug 10, 2001	27.00	27.10	26.95	27.10
2326	NYSE	RHI	Thu, Aug 9, 2001	27.00	27.23	26.91	27.00
2325	NYSE	RHI	Wed, Aug 8, 2001	27.10	27.71	26.95	27.00
2324	NYSE	RHI	Tue, Aug 7, 2001	26.60	27.01	26.60	27.01
2323	NYSE	RHI	Mon, Aug 6, 2001	26.50	26.80	26.38	26.70
2322	NYSE	RHI	Fri, Aug 3, 2001	26.85	26.85	26.40	26.70
2321	NYSE	RHI	Thu, Aug 2, 2001	26.37	26.90	26.00	26.86
2320	NYSE	RHI	Wed, Aug 1, 2001	26.15	26.41	26.01	26.36
2319	NYSE	RHI	Tue, Jul 31, 2001	26.00	26.13	25.86	26.05
2318	NYSE	RHI	Mon, Jul 30, 2001	25.70	26.10	25.45	26.01
2317	NYSE	RHI	Fri, Jul 27, 2001	26.05	26.12	25.75	25.95
2316	NYSE	RHI	Thu, Jul 26, 2001	25.41	26.15	25.25	26.01
2315	NYSE	RHI	Wed, Jul 25, 2001	25.15	25.78	25.10	25.66
2314	NYSE	RHI	Tue, Jul 24, 2001	25.25	25.41	25.11	25.15
2313	NYSE	RHI	Mon, Jul 23, 2001	25.40	25.85	25.30	25.30
2312	NYSE	RHI	Fri, Jul 20, 2001	25.40	26.19	25.25	25.60
2311	NYSE	RHI	Thu, Jul 19, 2001	24.40	25.39	24.30	25.36
2310	NYSE	RHI	Wed, Jul 18, 2001	24.78	24.95	24.00	24.15
2309	NYSE	RHI	Tue, Jul 17, 2001	24.15	25.08	23.55	24.98
2308	NYSE	RHI	Mon, Jul 16, 2001	24.36	24.45	23.99	24.07
2307	NYSE	RHI	Fri, Jul 13, 2001	24.40	25.23	24.26	24.36
2306	NYSE	RHI	Thu, Jul 12, 2001	23.95	24.80	23.76	24.53
2305	NYSE	RHI	Wed, Jul 11, 2001	23.10	24.20	22.55	23.75
2304	NYSE	RHI	Tue, Jul 10, 2001	24.50	24.55	23.00	23.21
2303	NYSE	RHI	Mon, Jul 9, 2001	24.90	25.15	24.17	24.18
2302	NYSE	RHI	Fri, Jul 6, 2001	25.68	25.68	24.55	24.87
2301	NYSE	RHI	Thu, Jul 5, 2001	26.21	26.40	25.67	25.68
2300	NYSE	RHI	Tue, Jul 3, 2001	24.36	26.50	24.35	26.26
2299	NYSE	RHI	Mon, Jul 2, 2001	25.18	26.10	24.34	24.35
2298	NYSE	RHI	Fri, Jun 29, 2001	25.32	25.49	24.82	24.89
2297	NYSE	RHI	Thu, Jun 28, 2001	25.51	26.00	25.11	25.32
2296	NYSE	RHI	Wed, Jun 27, 2001	24.65	25.50	24.65	25.42
2295	NYSE	RHI	Tue, Jun 26, 2001	22.60	25.10	22.60	24.80
2294	NYSE	RHI	Mon, Jun 25, 2001	25.45	25.60	24.75	25.02
2293	NYSE	RHI	Fri, Jun 22, 2001	25.65	25.75	25.12	25.60
2292	NYSE	RHI	Thu, Jun 21, 2001	26.40	26.58	25.25	25.43
2291	NYSE	RHI	Wed, Jun 20, 2001	26.37	27.15	26.37	26.75
2290	NYSE	RHI	Tue, Jun 19, 2001	26.60	26.95	26.05	26.37
2289	NYSE	RHI	Mon, Jun 18, 2001	26.95	27.12	26.70	26.79
2288	NYSE	RHI	Fri, Jun 15, 2001	27.00	27.15	26.62	26.96
2287	NYSE	RHI	Thu, Jun 14, 2001	27.99	28.10	26.97	27.00
2286	NYSE	RHI	Wed, Jun 13, 2001	28.00	28.20	27.74	27.99
2285	NYSE	RHI	Tue, Jun 12, 2001	27.20	28.06	27.20	28.00
2284	NYSE	RHI	Mon, Jun 11, 2001	27.90	28.08	27.50	27.51
2283	NYSE	RHI	Fri, Jun 8, 2001	27.85	28.20	27.59	27.91
2282	NYSE	RHI	Thu, Jun 7, 2001	27.98	28.14	27.50	27.81
2281	NYSE	RHI	Wed, Jun 6, 2001	28.45	28.70	28.02	28.32
2280	NYSE	RHI	Tue, Jun 5, 2001	28.27	28.69	27.74	28.61
2279	NYSE	RHI	Mon, Jun 4, 2001	28.00	28.50	27.10	28.27
2278	NYSE	RHI	Fri, Jun 1, 2001	27.86	28.19	27.60	27.84
2277	NYSE	RHI	Thu, May 31, 2001	27.80	29.20	27.79	28.20
2276	NYSE	RHI	Wed, May 30, 2001	28.65	28.93	27.87	27.94
2275	NYSE	RHI	Tue, May 29, 2001	29.08	29.15	28.40	28.50
2274	NYSE	RHI	Fri, May 25, 2001	29.05	29.35	28.75	29.07
2273	NYSE	RHI	Thu, May 24, 2001	29.55	29.65	28.75	29.05
2272	NYSE	RHI	Wed, May 23, 2001	30.00	30.07	29.10	29.72
2271	NYSE	RHI	Tue, May 22, 2001	30.30	30.56	29.75	30.00
2270	NYSE	RHI	Mon, May 21, 2001	30.10	30.50	29.80	30.47
2269	NYSE	RHI	Fri, May 18, 2001	29.75	30.10	29.30	30.07
2268	NYSE	RHI	Thu, May 17, 2001	29.20	30.00	29.10	29.95
2267	NYSE	RHI	Wed, May 16, 2001	28.51	30.29	28.51	30.11
2266	NYSE	RHI	Tue, May 15, 2001	27.80	28.82	27.80	28.58
2265	NYSE	RHI	Mon, May 14, 2001	28.95	28.95	27.35	27.92
2264	NYSE	RHI	Fri, May 11, 2001	27.23	27.34	27.12	27.21
2263	NYSE	RHI	Thu, May 10, 2001	27.50	27.85	27.10	27.20
2262	NYSE	RHI	Wed, May 9, 2001	27.24	28.07	27.10	27.21
2261	NYSE	RHI	Tue, May 8, 2001	28.50	28.50	26.85	27.20
2260	NYSE	RHI	Mon, May 7, 2001	28.11	28.91	27.85	28.68
2259	NYSE	RHI	Fri, May 4, 2001	27.00	28.01	26.50	28.01
2258	NYSE	RHI	Thu, May 3, 2001	28.60	28.60	27.77	27.97
2257	NYSE	RHI	Wed, May 2, 2001	28.30	30.90	28.30	29.22
2256	NYSE	RHI	Tue, May 1, 2001	27.81	28.24	27.80	28.13
2255	NYSE	RHI	Mon, Apr 30, 2001	27.50	28.40	27.45	27.80
2254	NYSE	RHI	Fri, Apr 27, 2001	27.29	28.25	27.16	28.06
2253	NYSE	RHI	Thu, Apr 26, 2001	27.62	28.00	27.25	27.54
2252	NYSE	RHI	Wed, Apr 25, 2001	26.78	27.85	26.74	27.82
2251	NYSE	RHI	Tue, Apr 24, 2001	26.65	27.18	26.55	26.78
2250	NYSE	RHI	Mon, Apr 23, 2001	26.90	26.91	26.25	26.63
2249	NYSE	RHI	Fri, Apr 20, 2001	27.48	27.48	26.51	27.08
2248	NYSE	RHI	Thu, Apr 19, 2001	25.97	27.50	25.49	27.47
2247	NYSE	RHI	Wed, Apr 18, 2001	24.05	28.00	24.05	25.96
2246	NYSE	RHI	Tue, Apr 17, 2001	22.00	22.20	21.59	22.06
2245	NYSE	RHI	Mon, Apr 16, 2001	22.25	22.35	21.51	21.92
2244	NYSE	RHI	Thu, Apr 12, 2001	22.52	22.65	21.95	22.16
2243	NYSE	RHI	Wed, Apr 11, 2001	22.00	22.44	21.70	22.43
2242	NYSE	RHI	Tue, Apr 10, 2001	20.99	21.92	20.90	21.90
2241	NYSE	RHI	Mon, Apr 9, 2001	22.10	22.45	20.70	20.99
2240	NYSE	RHI	Fri, Apr 6, 2001	23.07	23.07	21.80	22.35
2239	NYSE	RHI	Thu, Apr 5, 2001	21.50	23.01	21.11	22.92
2238	NYSE	RHI	Wed, Apr 4, 2001	20.60	21.60	20.60	21.33
2237	NYSE	RHI	Tue, Apr 3, 2001	21.75	21.75	20.30	20.51
2236	NYSE	RHI	Mon, Apr 2, 2001	22.30	22.79	21.57	21.99
2235	NYSE	RHI	Fri, Mar 30, 2001	23.05	23.05	22.25	22.35
2234	NYSE	RHI	Thu, Mar 29, 2001	22.50	22.90	22.25	22.67
2233	NYSE	RHI	Wed, Mar 28, 2001	22.47	22.75	21.85	22.50
2232	NYSE	RHI	Tue, Mar 27, 2001	22.65	23.00	22.20	22.98
2231	NYSE	RHI	Mon, Mar 26, 2001	21.85	22.70	21.85	22.54
2230	NYSE	RHI	Fri, Mar 23, 2001	21.55	22.30	21.55	22.00
2229	NYSE	RHI	Thu, Mar 22, 2001	21.60	21.79	21.32	21.68
2228	NYSE	RHI	Wed, Mar 21, 2001	22.01	22.18	21.42	21.67
2227	NYSE	RHI	Tue, Mar 20, 2001	22.45	22.80	22.00	22.00
2226	NYSE	RHI	Mon, Mar 19, 2001	21.50	23.10	21.05	22.69
2225	NYSE	RHI	Fri, Mar 16, 2001	22.20	23.22	22.20	22.71
2224	NYSE	RHI	Thu, Mar 15, 2001	22.71	23.80	22.71	22.88
2223	NYSE	RHI	Wed, Mar 14, 2001	22.50	22.90	22.20	22.72
2222	NYSE	RHI	Tue, Mar 13, 2001	23.42	23.42	22.02	22.50
2221	NYSE	RHI	Mon, Mar 12, 2001	23.75	24.00	23.33	23.43
2220	NYSE	RHI	Fri, Mar 9, 2001	24.30	24.56	23.99	24.09
2219	NYSE	RHI	Thu, Mar 8, 2001	24.60	24.75	23.92	24.46
2218	NYSE	RHI	Wed, Mar 7, 2001	24.50	24.70	23.99	24.50
2217	NYSE	RHI	Tue, Mar 6, 2001	24.47	24.70	23.95	24.29
2216	NYSE	RHI	Mon, Mar 5, 2001	24.16	24.69	24.05	24.18
2215	NYSE	RHI	Fri, Mar 2, 2001	24.00	24.80	23.97	24.76
2214	NYSE	RHI	Thu, Mar 1, 2001	24.31	24.31	23.87	24.05
2213	NYSE	RHI	Wed, Feb 28, 2001	24.30	24.47	24.00	24.06
2212	NYSE	RHI	Tue, Feb 27, 2001	24.37	24.90	24.10	24.25
2211	NYSE	RHI	Mon, Feb 26, 2001	24.00	24.70	23.94	24.63
2210	NYSE	RHI	Fri, Feb 23, 2001	25.05	25.06	22.55	23.65
2209	NYSE	RHI	Thu, Feb 22, 2001	25.10	25.67	24.75	25.07
2208	NYSE	RHI	Wed, Feb 21, 2001	25.45	26.16	25.12	25.25
2207	NYSE	RHI	Tue, Feb 20, 2001	25.80	26.06	25.20	25.26
2206	NYSE	RHI	Fri, Feb 16, 2001	26.50	26.51	25.40	26.01
2205	NYSE	RHI	Thu, Feb 15, 2001	26.75	26.80	26.48	26.60
2204	NYSE	RHI	Wed, Feb 14, 2001	26.50	26.75	26.30	26.52
2203	NYSE	RHI	Tue, Feb 13, 2001	26.51	26.70	26.50	26.50
2202	NYSE	RHI	Mon, Feb 12, 2001	26.50	26.88	26.40	26.51
2201	NYSE	RHI	Fri, Feb 9, 2001	26.40	26.57	26.40	26.50
2200	NYSE	RHI	Thu, Feb 8, 2001	26.65	26.93	26.50	26.50
2199	NYSE	RHI	Wed, Feb 7, 2001	26.50	26.96	26.50	26.50
2198	NYSE	RHI	Tue, Feb 6, 2001	26.55	27.15	26.50	26.50
2197	NYSE	RHI	Mon, Feb 5, 2001	26.00	26.50	26.00	26.36
2196	NYSE	RHI	Fri, Feb 2, 2001	26.50	26.80	26.06	26.26
2195	NYSE	RHI	Thu, Feb 1, 2001	26.60	26.80	26.25	26.56
2194	NYSE	RHI	Wed, Jan 31, 2001	27.22	27.40	26.75	26.75
2193	NYSE	RHI	Tue, Jan 30, 2001	27.75	27.75	26.40	27.22
2192	NYSE	RHI	Mon, Jan 29, 2001	25.62	26.12	25.62	26.04
2191	NYSE	RHI	Fri, Jan 26, 2001	25.06	25.94	24.94	25.63
2190	NYSE	RHI	Thu, Jan 25, 2001	24.75	25.25	24.06	25.06
2189	NYSE	RHI	Wed, Jan 24, 2001	22.38	25.50	22.38	24.75
2188	NYSE	RHI	Tue, Jan 23, 2001	22.94	23.06	22.56	22.56
2187	NYSE	RHI	Mon, Jan 22, 2001	22.25	22.94	22.25	22.75
2186	NYSE	RHI	Fri, Jan 19, 2001	22.88	23.00	22.19	22.25
2185	NYSE	RHI	Thu, Jan 18, 2001	23.06	23.56	22.75	23.13
2184	NYSE	RHI	Wed, Jan 17, 2001	22.94	23.50	22.94	23.19
2183	NYSE	RHI	Tue, Jan 16, 2001	22.50	23.38	22.50	22.94
2182	NYSE	RHI	Fri, Jan 12, 2001	23.00	23.44	22.75	23.00
2181	NYSE	RHI	Thu, Jan 11, 2001	22.25	23.69	22.25	23.13
2180	NYSE	RHI	Wed, Jan 10, 2001	21.31	22.94	20.94	22.75
2179	NYSE	RHI	Tue, Jan 9, 2001	22.88	23.00	21.00	21.13
2178	NYSE	RHI	Mon, Jan 8, 2001	22.63	23.13	22.50	22.88
2177	NYSE	RHI	Fri, Jan 5, 2001	25.63	25.63	21.25	23.06
2176	NYSE	RHI	Thu, Jan 4, 2001	27.06	27.63	25.13	26.19
2175	NYSE	RHI	Wed, Jan 3, 2001	24.50	27.38	23.69	27.06
2174	NYSE	RHI	Tue, Jan 2, 2001	26.50	26.50	23.81	23.94
2173	NYSE	RHI	Fri, Dec 29, 2000	26.75	26.81	26.25	26.50
2172	NYSE	RHI	Thu, Dec 28, 2000	25.94	26.94	24.88	26.75
2171	NYSE	RHI	Wed, Dec 27, 2000	26.25	26.56	25.50	25.81
2170	NYSE	RHI	Tue, Dec 26, 2000	26.25	26.75	26.00	26.25
2169	NYSE	RHI	Fri, Dec 22, 2000	26.06	26.69	25.75	26.19
2168	NYSE	RHI	Thu, Dec 21, 2000	24.56	26.88	24.56	26.06
2167	NYSE	RHI	Wed, Dec 20, 2000	26.25	26.50	24.25	24.56
2166	NYSE	RHI	Tue, Dec 19, 2000	26.00	26.31	25.00	26.00
2165	NYSE	RHI	Mon, Dec 18, 2000	27.81	28.38	24.06	26.00
2164	NYSE	RHI	Fri, Dec 15, 2000	33.00	33.00	27.50	27.81
2163	NYSE	RHI	Thu, Dec 14, 2000	30.75	31.25	30.56	31.06
2162	NYSE	RHI	Wed, Dec 13, 2000	31.00	31.13	30.44	30.50
2161	NYSE	RHI	Tue, Dec 12, 2000	30.50	31.25	29.88	31.00
2160	NYSE	RHI	Mon, Dec 11, 2000	31.00	31.00	30.13	30.25
2159	NYSE	RHI	Fri, Dec 8, 2000	30.75	32.00	30.75	31.00
2158	NYSE	RHI	Thu, Dec 7, 2000	29.75	31.00	29.25	30.63
2157	NYSE	RHI	Wed, Dec 6, 2000	31.13	31.13	29.38	29.50
2156	NYSE	RHI	Tue, Dec 5, 2000	31.56	33.00	31.56	31.94
2155	NYSE	RHI	Mon, Dec 4, 2000	32.50	33.88	30.75	32.06
2154	NYSE	RHI	Fri, Dec 1, 2000	29.94	31.56	29.44	30.00
2153	NYSE	RHI	Thu, Nov 30, 2000	30.31	30.88	29.31	29.88
2152	NYSE	RHI	Wed, Nov 29, 2000	31.00	31.00	30.13	30.31
2151	NYSE	RHI	Tue, Nov 28, 2000	32.25	32.31	31.00	31.00
2150	NYSE	RHI	Mon, Nov 27, 2000	31.69	32.38	31.25	32.38
2149	NYSE	RHI	Fri, Nov 24, 2000	31.88	31.88	31.31	31.69
2148	NYSE	RHI	Wed, Nov 22, 2000	31.50	31.63	30.94	31.63
2147	NYSE	RHI	Tue, Nov 21, 2000	31.50	31.69	31.06	31.63
2146	NYSE	RHI	Mon, Nov 20, 2000	31.56	32.00	30.88	31.50
2145	NYSE	RHI	Fri, Nov 17, 2000	31.06	31.88	30.75	31.56
2144	NYSE	RHI	Thu, Nov 16, 2000	32.00	32.06	30.69	30.81
2143	NYSE	RHI	Wed, Nov 15, 2000	30.31	32.25	30.19	32.25
2142	NYSE	RHI	Tue, Nov 14, 2000	30.31	31.13	29.38	30.31
2141	NYSE	RHI	Mon, Nov 13, 2000	30.00	30.00	28.88	29.81
2140	NYSE	RHI	Fri, Nov 10, 2000	30.13	30.25	29.63	30.00
2139	NYSE	RHI	Thu, Nov 9, 2000	31.50	31.75	29.69	30.13
2138	NYSE	RHI	Wed, Nov 8, 2000	31.44	32.50	31.25	32.00
2137	NYSE	RHI	Tue, Nov 7, 2000	31.75	31.94	31.06	31.69
2136	NYSE	RHI	Mon, Nov 6, 2000	31.13	32.00	31.00	31.06
2135	NYSE	RHI	Fri, Nov 3, 2000	31.00	31.38	30.00	30.44
2134	NYSE	RHI	Thu, Nov 2, 2000	29.13	31.44	29.13	30.94
2133	NYSE	RHI	Wed, Nov 1, 2000	30.25	30.25	29.00	29.56
2132	NYSE	RHI	Tue, Oct 31, 2000	28.63	30.81	28.50	30.50
2131	NYSE	RHI	Mon, Oct 30, 2000	29.50	29.50	28.50	28.69
2130	NYSE	RHI	Fri, Oct 27, 2000	28.75	29.63	28.63	29.00
2129	NYSE	RHI	Thu, Oct 26, 2000	30.63	30.69	27.56	28.00
2128	NYSE	RHI	Wed, Oct 25, 2000	30.25	30.75	30.06	30.75
2127	NYSE	RHI	Tue, Oct 24, 2000	31.00	31.56	29.88	30.25
2126	NYSE	RHI	Mon, Oct 23, 2000	29.25	32.19	29.00	32.06
2125	NYSE	RHI	Fri, Oct 20, 2000	28.63	30.00	28.56	29.81
2124	NYSE	RHI	Thu, Oct 19, 2000	27.75	29.63	27.75	28.50
2123	NYSE	RHI	Wed, Oct 18, 2000	30.63	30.63	27.38	27.75
2122	NYSE	RHI	Tue, Oct 17, 2000	32.63	32.63	30.75	31.00
2121	NYSE	RHI	Mon, Oct 16, 2000	33.63	33.75	32.00	32.38
2120	NYSE	RHI	Fri, Oct 13, 2000	31.50	34.38	31.44	33.50
2119	NYSE	RHI	Thu, Oct 12, 2000	32.00	32.25	31.50	31.69
2118	NYSE	RHI	Wed, Oct 11, 2000	33.00	33.00	30.88	32.00
2117	NYSE	RHI	Tue, Oct 10, 2000	37.00	37.44	30.63	33.00
2116	NYSE	RHI	Mon, Oct 9, 2000	37.81	38.63	37.50	37.63
2115	NYSE	RHI	Fri, Oct 6, 2000	37.19	38.13	36.13	37.56
2114	NYSE	RHI	Thu, Oct 5, 2000	36.69	37.19	36.25	37.19
2113	NYSE	RHI	Wed, Oct 4, 2000	37.19	37.75	36.00	36.81
2112	NYSE	RHI	Tue, Oct 3, 2000	35.75	37.38	35.63	35.69
2111	NYSE	RHI	Mon, Oct 2, 2000	35.13	35.94	35.00	35.56
2110	NYSE	RHI	Fri, Sep 29, 2000	34.50	35.31	34.38	34.69
2109	NYSE	RHI	Thu, Sep 28, 2000	33.88	34.81	33.13	34.44
2108	NYSE	RHI	Wed, Sep 27, 2000	32.50	35.13	32.50	33.88
2107	NYSE	RHI	Tue, Sep 26, 2000	32.38	32.56	32.06	32.31
2106	NYSE	RHI	Mon, Sep 25, 2000	32.44	32.63	31.75	32.38
2105	NYSE	RHI	Fri, Sep 22, 2000	31.50	32.50	31.50	32.44
2104	NYSE	RHI	Thu, Sep 21, 2000	30.88	32.31	30.56	31.69
2103	NYSE	RHI	Wed, Sep 20, 2000	30.81	31.25	30.56	30.63
2102	NYSE	RHI	Tue, Sep 19, 2000	30.13	31.00	29.88	30.56
2101	NYSE	RHI	Mon, Sep 18, 2000	31.88	31.88	30.06	30.06
2100	NYSE	RHI	Fri, Sep 15, 2000	31.25	31.88	30.75	31.34
2099	NYSE	RHI	Thu, Sep 14, 2000	31.38	31.63	31.25	31.56
2098	NYSE	RHI	Wed, Sep 13, 2000	31.19	31.44	31.06	31.31
2097	NYSE	RHI	Tue, Sep 12, 2000	31.25	31.56	31.25	31.44
2096	NYSE	RHI	Mon, Sep 11, 2000	30.50	31.25	30.50	31.00
2095	NYSE	RHI	Fri, Sep 8, 2000	30.19	30.75	29.94	30.50
2094	NYSE	RHI	Thu, Sep 7, 2000	30.13	30.75	29.88	30.25
2093	NYSE	RHI	Wed, Sep 6, 2000	30.44	31.25	30.44	30.75
2092	NYSE	RHI	Tue, Sep 5, 2000	30.69	31.19	30.00	30.44
2091	NYSE	RHI	Fri, Sep 1, 2000	31.81	32.06	30.38	30.81
2090	NYSE	RHI	Thu, Aug 31, 2000	31.88	32.44	31.06	31.81
2089	NYSE	RHI	Wed, Aug 30, 2000	32.06	32.13	31.13	31.63
2088	NYSE	RHI	Tue, Aug 29, 2000	32.38	32.38	31.38	32.31
2087	NYSE	RHI	Mon, Aug 28, 2000	33.00	33.00	31.81	32.16
2086	NYSE	RHI	Fri, Aug 25, 2000	32.44	33.13	32.00	32.94
2085	NYSE	RHI	Thu, Aug 24, 2000	32.75	32.88	30.25	32.31
2084	NYSE	RHI	Wed, Aug 23, 2000	33.06	33.25	32.13	32.88
2083	NYSE	RHI	Tue, Aug 22, 2000	32.94	33.00	32.25	32.81
2082	NYSE	RHI	Mon, Aug 21, 2000	32.69	33.06	30.75	32.94
2081	NYSE	RHI	Fri, Aug 18, 2000	32.25	33.00	32.25	32.94
2080	NYSE	RHI	Thu, Aug 17, 2000	32.44	33.00	32.31	33.00
2079	NYSE	RHI	Wed, Aug 16, 2000	32.75	32.94	32.00	32.69
2078	NYSE	RHI	Tue, Aug 15, 2000	33.50	33.50	32.50	32.56
2077	NYSE	RHI	Mon, Aug 14, 2000	33.25	33.50	33.25	33.50
2076	NYSE	RHI	Fri, Aug 11, 2000	32.50	33.50	32.31	33.50
2075	NYSE	RHI	Thu, Aug 10, 2000	33.06	33.38	32.75	33.19
2074	NYSE	RHI	Wed, Aug 9, 2000	33.69	33.69	32.63	32.81
2073	NYSE	RHI	Tue, Aug 8, 2000	33.75	34.00	33.38	33.50
2072	NYSE	RHI	Mon, Aug 7, 2000	34.13	34.13	33.31	33.75
2071	NYSE	RHI	Fri, Aug 4, 2000	33.88	35.00	33.88	34.13
2070	NYSE	RHI	Thu, Aug 3, 2000	34.13	34.25	33.19	34.13
2069	NYSE	RHI	Wed, Aug 2, 2000	34.13	34.75	33.63	34.19
2068	NYSE	RHI	Tue, Aug 1, 2000	34.19	34.56	34.00	34.50
2067	NYSE	RHI	Mon, Jul 31, 2000	33.88	34.38	33.69	34.38
2066	NYSE	RHI	Fri, Jul 28, 2000	34.00	34.00	33.38	33.81
2065	NYSE	RHI	Thu, Jul 27, 2000	33.63	34.31	33.38	34.19
2064	NYSE	RHI	Wed, Jul 26, 2000	33.50	33.88	32.56	33.50
2063	NYSE	RHI	Tue, Jul 25, 2000	34.00	34.19	33.63	33.94
2062	NYSE	RHI	Mon, Jul 24, 2000	34.06	34.25	33.25	34.00
2061	NYSE	RHI	Fri, Jul 21, 2000	34.75	35.31	33.50	34.06
2060	NYSE	RHI	Thu, Jul 20, 2000	34.31	34.75	31.94	34.50
2059	NYSE	RHI	Wed, Jul 19, 2000	34.25	34.38	33.75	34.25
2058	NYSE	RHI	Tue, Jul 18, 2000	34.63	34.69	33.56	34.38
2057	NYSE	RHI	Mon, Jul 17, 2000	33.50	34.81	32.56	34.75
2056	NYSE	RHI	Fri, Jul 14, 2000	31.50	31.69	31.44	31.69
2055	NYSE	RHI	Thu, Jul 13, 2000	31.50	31.88	31.25	31.50
2054	NYSE	RHI	Wed, Jul 12, 2000	30.75	31.63	30.75	31.31
2053	NYSE	RHI	Tue, Jul 11, 2000	31.00	31.13	30.19	30.50
2052	NYSE	RHI	Mon, Jul 10, 2000	31.38	31.44	30.63	31.00
2051	NYSE	RHI	Fri, Jul 7, 2000	30.81	31.50	30.69	31.44
2050	NYSE	RHI	Thu, Jul 6, 2000	30.00	31.38	29.88	30.56
2049	NYSE	RHI	Wed, Jul 5, 2000	30.13	30.13	28.75	30.13
2048	NYSE	RHI	Mon, Jul 3, 2000	28.63	30.25	28.50	30.13
2047	NYSE	RHI	Fri, Jun 30, 2000	29.81	29.81	28.48	28.48
2046	NYSE	RHI	Thu, Jun 29, 2000	29.50	30.50	29.25	29.69
2045	NYSE	RHI	Wed, Jun 28, 2000	28.56	30.00	28.50	29.63
2044	NYSE	RHI	Tue, Jun 27, 2000	28.88	29.81	28.25	28.69
2043	NYSE	RHI	Mon, Jun 26, 2000	28.81	28.94	28.38	28.88
2042	NYSE	RHI	Fri, Jun 23, 2000	28.94	29.13	28.00	28.63
2041	NYSE	RHI	Thu, Jun 22, 2000	30.06	30.06	28.38	28.38
2040	NYSE	RHI	Wed, Jun 21, 2000	30.00	30.13	28.69	30.00
2039	NYSE	RHI	Tue, Jun 20, 2000	29.94	30.13	29.19	30.00
2038	NYSE	RHI	Mon, Jun 19, 2000	30.00	30.44	29.81	29.94
2037	NYSE	RHI	Fri, Jun 16, 2000	29.88	31.44	29.63	30.00
2036	NYSE	RHI	Thu, Jun 15, 2000	30.31	30.31	29.25	30.00
2035	NYSE	RHI	Wed, Jun 14, 2000	29.75	30.44	29.56	30.06
2034	NYSE	RHI	Tue, Jun 13, 2000	30.19	30.19	29.00	29.94
2033	NYSE	RHI	Mon, Jun 12, 2000	30.47	30.59	29.38	29.94
2032	NYSE	RHI	Fri, Jun 9, 2000	31.16	31.28	30.69	30.72
2031	NYSE	RHI	Thu, Jun 8, 2000	31.19	31.41	31.06	31.16
2030	NYSE	RHI	Wed, Jun 7, 2000	31.22	31.22	30.50	30.84
2029	NYSE	RHI	Tue, Jun 6, 2000	32.44	32.50	31.50	31.50
2028	NYSE	RHI	Mon, Jun 5, 2000	30.75	31.88	30.75	31.84
2027	NYSE	RHI	Fri, Jun 2, 2000	31.63	32.00	31.25	31.50
2026	NYSE	RHI	Thu, Jun 1, 2000	29.75	30.88	29.75	30.81
2025	NYSE	RHI	Wed, May 31, 2000	30.13	30.78	29.69	29.69
2024	NYSE	RHI	Tue, May 30, 2000	29.56	30.19	29.38	30.00
2023	NYSE	RHI	Fri, May 26, 2000	29.78	29.81	29.00	29.06
2022	NYSE	RHI	Thu, May 25, 2000	29.31	30.31	29.31	29.72
2021	NYSE	RHI	Wed, May 24, 2000	30.06	30.09	29.03	29.19
2020	NYSE	RHI	Tue, May 23, 2000	28.97	30.22	28.84	30.19
2019	NYSE	RHI	Mon, May 22, 2000	29.63	29.63	28.56	28.88
2018	NYSE	RHI	Fri, May 19, 2000	30.06	30.06	29.38	29.53
2017	NYSE	RHI	Thu, May 18, 2000	30.88	30.88	29.88	30.03
2016	NYSE	RHI	Wed, May 17, 2000	31.31	31.31	30.34	30.38
2015	NYSE	RHI	Tue, May 16, 2000	31.25	31.59	30.88	31.44
2014	NYSE	RHI	Mon, May 15, 2000	30.97	30.97	29.88	30.88
2013	NYSE	RHI	Fri, May 12, 2000	30.31	31.81	30.31	30.97
2012	NYSE	RHI	Thu, May 11, 2000	29.50	30.44	29.38	30.31
2011	NYSE	RHI	Wed, May 10, 2000	30.69	30.75	29.56	29.97
2010	NYSE	RHI	Tue, May 9, 2000	31.00	31.28	29.97	30.75
2009	NYSE	RHI	Mon, May 8, 2000	30.88	31.72	30.78	30.91
2008	NYSE	RHI	Fri, May 5, 2000	30.44	31.00	30.34	30.78
2007	NYSE	RHI	Thu, May 4, 2000	29.31	30.75	29.06	30.50
2006	NYSE	RHI	Wed, May 3, 2000	28.50	29.38	27.50	29.03
2005	NYSE	RHI	Tue, May 2, 2000	31.50	31.88	30.19	30.19
2004	NYSE	RHI	Mon, May 1, 2000	30.94	32.50	30.75	31.44
2003	NYSE	RHI	Fri, Apr 28, 2000	29.34	30.69	29.34	30.56
2002	NYSE	RHI	Thu, Apr 27, 2000	28.63	30.34	28.38	29.41
2001	NYSE	RHI	Wed, Apr 26, 2000	28.94	29.66	28.56	28.75
2000	NYSE	RHI	Tue, Apr 25, 2000	28.25	29.44	28.09	29.19
1999	NYSE	RHI	Mon, Apr 24, 2000	28.34	28.34	27.56	27.63
1998	NYSE	RHI	Thu, Apr 20, 2000	28.25	29.97	27.56	28.72
1997	NYSE	RHI	Wed, Apr 19, 2000	27.50	29.34	26.94	28.66
1996	NYSE	RHI	Tue, Apr 18, 2000	24.47	24.84	24.22	24.44
1995	NYSE	RHI	Mon, Apr 17, 2000	23.44	24.69	23.13	24.53
1994	NYSE	RHI	Fri, Apr 14, 2000	23.91	24.19	23.38	23.41
1993	NYSE	RHI	Thu, Apr 13, 2000	24.91	24.91	24.09	24.34
1992	NYSE	RHI	Wed, Apr 12, 2000	24.94	25.13	24.75	24.91
1991	NYSE	RHI	Tue, Apr 11, 2000	25.00	25.44	24.78	25.00
1990	NYSE	RHI	Mon, Apr 10, 2000	24.75	25.31	24.72	25.06
1989	NYSE	RHI	Fri, Apr 7, 2000	24.13	25.47	24.13	24.75
1988	NYSE	RHI	Thu, Apr 6, 2000	23.59	24.41	23.59	24.13
1987	NYSE	RHI	Wed, Apr 5, 2000	23.25	23.78	23.00	23.69
1986	NYSE	RHI	Tue, Apr 4, 2000	23.63	24.31	22.81	23.31
1985	NYSE	RHI	Mon, Apr 3, 2000	23.00	23.63	23.00	23.59
1984	NYSE	RHI	Fri, Mar 31, 2000	22.50	24.00	22.28	23.71
1983	NYSE	RHI	Thu, Mar 30, 2000	20.41	22.00	20.41	21.91
1982	NYSE	RHI	Wed, Mar 29, 2000	19.75	20.81	19.75	20.41
1981	NYSE	RHI	Tue, Mar 28, 2000	19.72	19.97	19.66	19.75
1980	NYSE	RHI	Mon, Mar 27, 2000	19.34	19.81	19.16	19.78
1979	NYSE	RHI	Fri, Mar 24, 2000	19.59	19.97	18.88	19.22
1978	NYSE	RHI	Thu, Mar 23, 2000	19.41	19.78	19.13	19.66
1977	NYSE	RHI	Wed, Mar 22, 2000	19.09	19.78	19.00	19.44
1976	NYSE	RHI	Tue, Mar 21, 2000	19.50	19.84	18.81	19.03
1975	NYSE	RHI	Mon, Mar 20, 2000	20.06	20.06	19.44	19.47
1974	NYSE	RHI	Fri, Mar 17, 2000	19.75	20.25	19.75	20.19
1973	NYSE	RHI	Thu, Mar 16, 2000	20.50	20.50	20.25	20.34
1972	NYSE	RHI	Wed, Mar 15, 2000	19.69	20.47	19.50	20.47
1971	NYSE	RHI	Tue, Mar 14, 2000	19.28	19.84	19.25	19.69
1970	NYSE	RHI	Mon, Mar 13, 2000	19.97	19.97	19.06	19.28
1969	NYSE	RHI	Fri, Mar 10, 2000	19.91	20.19	19.91	20.03
1968	NYSE	RHI	Thu, Mar 9, 2000	19.34	19.91	19.31	19.91
1967	NYSE	RHI	Wed, Mar 8, 2000	20.13	20.13	19.16	19.34
1966	NYSE	RHI	Tue, Mar 7, 2000	20.72	20.72	20.09	20.47
1965	NYSE	RHI	Mon, Mar 6, 2000	20.75	20.75	20.53	20.69
1964	NYSE	RHI	Fri, Mar 3, 2000	21.34	21.50	20.16	20.75
1963	NYSE	RHI	Thu, Mar 2, 2000	22.13	22.31	21.13	21.31
1962	NYSE	RHI	Wed, Mar 1, 2000	21.13	21.91	21.00	21.88
1961	NYSE	RHI	Tue, Feb 29, 2000	20.50	21.13	20.28	21.13
1960	NYSE	RHI	Mon, Feb 28, 2000	20.00	20.25	19.19	20.25
1959	NYSE	RHI	Fri, Feb 25, 2000	20.75	21.22	20.75	20.75
1958	NYSE	RHI	Thu, Feb 24, 2000	20.34	20.94	20.31	20.75
1957	NYSE	RHI	Wed, Feb 23, 2000	20.25	20.88	20.13	20.41
1956	NYSE	RHI	Tue, Feb 22, 2000	21.25	21.25	19.50	20.25
1955	NYSE	RHI	Fri, Feb 18, 2000	21.81	21.81	20.94	21.22
1954	NYSE	RHI	Thu, Feb 17, 2000	22.00	22.16	21.69	21.81
1953	NYSE	RHI	Wed, Feb 16, 2000	21.84	22.19	21.56	22.06
1952	NYSE	RHI	Tue, Feb 15, 2000	21.63	22.28	21.63	21.91
1951	NYSE	RHI	Mon, Feb 14, 2000	22.00	22.22	21.63	21.66
1950	NYSE	RHI	Fri, Feb 11, 2000	22.53	22.72	21.63	22.00
1949	NYSE	RHI	Thu, Feb 10, 2000	22.88	23.00	22.19	22.41
1948	NYSE	RHI	Wed, Feb 9, 2000	21.50	23.78	21.50	22.88
1947	NYSE	RHI	Tue, Feb 8, 2000	21.25	22.00	21.06	21.59
1946	NYSE	RHI	Mon, Feb 7, 2000	20.00	20.63	19.84	20.56
1945	NYSE	RHI	Fri, Feb 4, 2000	20.31	20.31	19.84	19.97
1944	NYSE	RHI	Thu, Feb 3, 2000	19.69	20.50	19.69	20.19
1943	NYSE	RHI	Wed, Feb 2, 2000	19.97	19.97	19.53	19.63
1942	NYSE	RHI	Tue, Feb 1, 2000	19.38	20.00	19.00	20.00
1941	NYSE	RHI	Mon, Jan 31, 2000	19.78	20.19	19.31	19.31
1940	NYSE	RHI	Fri, Jan 28, 2000	20.13	20.19	19.72	20.00
1939	NYSE	RHI	Thu, Jan 27, 2000	19.00	20.63	18.94	20.28
1938	NYSE	RHI	Wed, Jan 26, 2000	18.50	20.06	17.53	19.03
1937	NYSE	RHI	Tue, Jan 25, 2000	13.69	14.13	13.06	14.00
1936	NYSE	RHI	Mon, Jan 24, 2000	12.69	13.50	12.69	13.44
1935	NYSE	RHI	Fri, Jan 21, 2000	13.00	13.00	12.53	12.78
1934	NYSE	RHI	Thu, Jan 20, 2000	12.94	12.94	12.47	12.75
1933	NYSE	RHI	Wed, Jan 19, 2000	12.69	13.06	12.50	12.97
1932	NYSE	RHI	Tue, Jan 18, 2000	12.72	12.78	12.53	12.69
1931	NYSE	RHI	Fri, Jan 14, 2000	13.09	13.31	12.75	12.84
1930	NYSE	RHI	Thu, Jan 13, 2000	13.00	13.16	13.00	13.09
1929	NYSE	RHI	Wed, Jan 12, 2000	13.16	13.16	12.84	13.13
1928	NYSE	RHI	Tue, Jan 11, 2000	13.19	13.31	12.94	13.16
1927	NYSE	RHI	Mon, Jan 10, 2000	13.22	13.59	13.22	13.31
1926	NYSE	RHI	Fri, Jan 7, 2000	13.13	13.22	12.81	13.22
1925	NYSE	RHI	Thu, Jan 6, 2000	12.97	12.97	12.34	12.97
1924	NYSE	RHI	Wed, Jan 5, 2000	13.00	13.00	12.69	12.97
1923	NYSE	RHI	Tue, Jan 4, 2000	14.00	14.00	13.16	13.22
1922	NYSE	RHI	Mon, Jan 3, 2000	14.41	14.41	13.78	13.97
1921	NYSE	RHI	Fri, Dec 31, 1999	14.56	14.63	14.28	14.28
1920	NYSE	RHI	Thu, Dec 30, 1999	14.66	14.75	14.53	14.63
1919	NYSE	RHI	Wed, Dec 29, 1999	14.53	14.69	14.50	14.66
1918	NYSE	RHI	Tue, Dec 28, 1999	14.16	14.59	14.16	14.56
1917	NYSE	RHI	Mon, Dec 27, 1999	14.22	14.44	14.16	14.16
1916	NYSE	RHI	Thu, Dec 23, 1999	14.25	14.59	14.19	14.28
1915	NYSE	RHI	Wed, Dec 22, 1999	14.03	14.44	14.03	14.13
1914	NYSE	RHI	Tue, Dec 21, 1999	13.84	14.22	13.78	14.09
1913	NYSE	RHI	Mon, Dec 20, 1999	13.69	14.00	13.69	13.81
1912	NYSE	RHI	Fri, Dec 17, 1999	13.84	13.97	13.75	13.75
1911	NYSE	RHI	Thu, Dec 16, 1999	13.78	14.00	13.78	13.97
1910	NYSE	RHI	Wed, Dec 15, 1999	13.69	14.00	13.66	13.84
1909	NYSE	RHI	Tue, Dec 14, 1999	13.50	14.00	13.47	13.75
1908	NYSE	RHI	Mon, Dec 13, 1999	13.88	13.91	13.44	13.44
1907	NYSE	RHI	Fri, Dec 10, 1999	14.06	14.31	13.88	14.00
1906	NYSE	RHI	Thu, Dec 9, 1999	14.38	14.41	13.94	13.94
1905	NYSE	RHI	Wed, Dec 8, 1999	14.31	14.47	14.13	14.41
1904	NYSE	RHI	Tue, Dec 7, 1999	14.16	14.38	13.97	14.16
1903	NYSE	RHI	Mon, Dec 6, 1999	13.81	14.41	13.81	14.22
1902	NYSE	RHI	Fri, Dec 3, 1999	13.81	14.00	13.78	13.94
1901	NYSE	RHI	Thu, Dec 2, 1999	13.63	13.88	13.63	13.78
1900	NYSE	RHI	Wed, Dec 1, 1999	14.13	14.13	13.50	13.50
1899	NYSE	RHI	Tue, Nov 30, 1999	13.81	14.00	13.50	14.00
1898	NYSE	RHI	Mon, Nov 29, 1999	14.09	14.09	13.47	13.88
1897	NYSE	RHI	Fri, Nov 26, 1999	14.13	14.13	13.94	14.09
1896	NYSE	RHI	Wed, Nov 24, 1999	14.00	14.19	13.94	14.16
1895	NYSE	RHI	Tue, Nov 23, 1999	14.25	14.28	13.88	14.06
1894	NYSE	RHI	Mon, Nov 22, 1999	14.41	14.41	14.03	14.19
1893	NYSE	RHI	Fri, Nov 19, 1999	14.47	14.50	14.28	14.31
1892	NYSE	RHI	Thu, Nov 18, 1999	14.47	14.56	14.25	14.44
1891	NYSE	RHI	Wed, Nov 17, 1999	14.56	14.81	14.31	14.50
1890	NYSE	RHI	Tue, Nov 16, 1999	14.50	14.69	14.31	14.69
1889	NYSE	RHI	Mon, Nov 15, 1999	14.44	14.63	14.25	14.59
1888	NYSE	RHI	Fri, Nov 12, 1999	14.53	14.56	14.19	14.31
1887	NYSE	RHI	Thu, Nov 11, 1999	14.53	14.94	14.53	14.59
1886	NYSE	RHI	Wed, Nov 10, 1999	14.38	14.63	14.38	14.53
1885	NYSE	RHI	Tue, Nov 9, 1999	14.72	14.72	14.25	14.34
1884	NYSE	RHI	Mon, Nov 8, 1999	14.88	14.97	14.53	14.72
1883	NYSE	RHI	Fri, Nov 5, 1999	15.00	15.00	14.63	14.97
1882	NYSE	RHI	Thu, Nov 4, 1999	13.88	14.78	13.88	14.72
1881	NYSE	RHI	Wed, Nov 3, 1999	13.44	13.91	13.03	13.91
1880	NYSE	RHI	Tue, Nov 2, 1999	13.78	13.88	13.28	13.41
1879	NYSE	RHI	Mon, Nov 1, 1999	13.66	13.78	13.34	13.75
1878	NYSE	RHI	Fri, Oct 29, 1999	13.19	13.56	13.16	13.53
1877	NYSE	RHI	Thu, Oct 28, 1999	13.09	13.44	12.63	13.34
1876	NYSE	RHI	Wed, Oct 27, 1999	13.25	13.47	13.00	13.09
1875	NYSE	RHI	Tue, Oct 26, 1999	13.13	13.28	12.91	13.25
1874	NYSE	RHI	Mon, Oct 25, 1999	14.16	14.16	12.34	13.06
1873	NYSE	RHI	Fri, Oct 22, 1999	13.03	14.50	13.00	14.28
1872	NYSE	RHI	Thu, Oct 21, 1999	12.00	13.09	11.94	13.06
1871	NYSE	RHI	Wed, Oct 20, 1999	11.44	12.19	11.03	12.19
1870	NYSE	RHI	Tue, Oct 19, 1999	10.44	10.63	10.44	10.47
1869	NYSE	RHI	Mon, Oct 18, 1999	10.41	10.47	10.25	10.41
1868	NYSE	RHI	Fri, Oct 15, 1999	10.34	10.47	10.22	10.41
1867	NYSE	RHI	Thu, Oct 14, 1999	10.50	10.50	10.38	10.47
1866	NYSE	RHI	Wed, Oct 13, 1999	10.44	10.50	10.22	10.41
1865	NYSE	RHI	Tue, Oct 12, 1999	10.53	10.75	10.47	10.56
1864	NYSE	RHI	Mon, Oct 11, 1999	10.75	10.75	10.31	10.56
1863	NYSE	RHI	Fri, Oct 8, 1999	10.97	10.97	10.78	10.78
1862	NYSE	RHI	Thu, Oct 7, 1999	10.97	11.00	10.91	10.97
1861	NYSE	RHI	Wed, Oct 6, 1999	11.25	11.25	10.94	11.03
1860	NYSE	RHI	Tue, Oct 5, 1999	11.31	11.41	11.16	11.19
1859	NYSE	RHI	Mon, Oct 4, 1999	11.50	11.69	11.25	11.34
1858	NYSE	RHI	Fri, Oct 1, 1999	11.75	11.75	11.09	11.44
1857	NYSE	RHI	Thu, Sep 30, 1999	11.50	12.09	11.50	11.88
1856	NYSE	RHI	Wed, Sep 29, 1999	11.53	11.59	11.50	11.53
1855	NYSE	RHI	Tue, Sep 28, 1999	11.59	11.69	11.50	11.53
1854	NYSE	RHI	Mon, Sep 27, 1999	11.28	11.81	11.28	11.69
1853	NYSE	RHI	Fri, Sep 24, 1999	11.09	11.34	11.09	11.25
1852	NYSE	RHI	Thu, Sep 23, 1999	11.13	11.28	11.00	11.09
1851	NYSE	RHI	Wed, Sep 22, 1999	11.66	11.66	10.81	11.13
1850	NYSE	RHI	Tue, Sep 21, 1999	11.88	11.91	11.56	11.66
1849	NYSE	RHI	Mon, Sep 20, 1999	12.03	12.06	11.94	11.97
1848	NYSE	RHI	Fri, Sep 17, 1999	11.97	12.09	11.94	12.03
1847	NYSE	RHI	Thu, Sep 16, 1999	12.00	12.00	11.88	11.94
1846	NYSE	RHI	Wed, Sep 15, 1999	12.28	12.34	11.94	11.94
1845	NYSE	RHI	Tue, Sep 14, 1999	12.56	12.56	12.28	12.41
1844	NYSE	RHI	Mon, Sep 13, 1999	12.53	12.63	12.53	12.53
1843	NYSE	RHI	Fri, Sep 10, 1999	12.66	12.69	12.47	12.59
1842	NYSE	RHI	Thu, Sep 9, 1999	12.44	12.59	12.44	12.59
1841	NYSE	RHI	Wed, Sep 8, 1999	12.59	12.63	12.41	12.56
1840	NYSE	RHI	Tue, Sep 7, 1999	12.75	12.84	12.63	12.66
1839	NYSE	RHI	Fri, Sep 3, 1999	12.94	12.97	12.69	12.75
1838	NYSE	RHI	Thu, Sep 2, 1999	13.03	13.03	12.78	12.81
1837	NYSE	RHI	Wed, Sep 1, 1999	13.25	13.25	12.94	12.94
1836	NYSE	RHI	Tue, Aug 31, 1999	13.13	13.13	12.91	13.13
1835	NYSE	RHI	Mon, Aug 30, 1999	13.34	13.34	13.09	13.13
1834	NYSE	RHI	Fri, Aug 27, 1999	13.50	13.50	13.28	13.31
1833	NYSE	RHI	Thu, Aug 26, 1999	13.28	13.50	13.13	13.50
1832	NYSE	RHI	Wed, Aug 25, 1999	13.41	13.47	13.13	13.25
1831	NYSE	RHI	Tue, Aug 24, 1999	13.44	13.50	13.31	13.41
1830	NYSE	RHI	Mon, Aug 23, 1999	13.41	13.53	13.31	13.31
1829	NYSE	RHI	Fri, Aug 20, 1999	13.19	13.41	13.19	13.38
1828	NYSE	RHI	Thu, Aug 19, 1999	13.22	13.34	13.19	13.22
1827	NYSE	RHI	Wed, Aug 18, 1999	13.25	13.28	13.22	13.22
1826	NYSE	RHI	Tue, Aug 17, 1999	13.34	13.47	13.16	13.22
1825	NYSE	RHI	Mon, Aug 16, 1999	13.38	13.47	13.31	13.31
1824	NYSE	RHI	Fri, Aug 13, 1999	13.19	13.41	13.19	13.31
1823	NYSE	RHI	Thu, Aug 12, 1999	13.13	13.25	13.06	13.22
1822	NYSE	RHI	Wed, Aug 11, 1999	13.16	13.34	12.97	13.06
1821	NYSE	RHI	Tue, Aug 10, 1999	13.06	13.22	13.00	13.16
1820	NYSE	RHI	Mon, Aug 9, 1999	13.09	13.19	13.03	13.13
1819	NYSE	RHI	Fri, Aug 6, 1999	13.03	13.16	13.00	13.13
1818	NYSE	RHI	Thu, Aug 5, 1999	13.19	13.19	13.03	13.09
1817	NYSE	RHI	Wed, Aug 4, 1999	13.06	13.09	13.00	13.06
1816	NYSE	RHI	Tue, Aug 3, 1999	13.03	13.19	13.00	13.06
1815	NYSE	RHI	Mon, Aug 2, 1999	13.16	13.19	13.00	13.00
1814	NYSE	RHI	Fri, Jul 30, 1999	13.16	13.34	13.13	13.22
1813	NYSE	RHI	Thu, Jul 29, 1999	13.09	13.22	13.06	13.09
1812	NYSE	RHI	Wed, Jul 28, 1999	13.03	13.22	13.03	13.19
1811	NYSE	RHI	Tue, Jul 27, 1999	13.09	13.16	13.03	13.03
1810	NYSE	RHI	Mon, Jul 26, 1999	12.97	13.09	12.88	13.06
1809	NYSE	RHI	Fri, Jul 23, 1999	12.88	13.09	12.88	12.97
1808	NYSE	RHI	Thu, Jul 22, 1999	13.28	13.47	12.84	12.94
1807	NYSE	RHI	Wed, Jul 21, 1999	12.25	13.38	12.13	13.25
1806	NYSE	RHI	Tue, Jul 20, 1999	12.31	12.44	12.28	12.34
1805	NYSE	RHI	Mon, Jul 19, 1999	12.50	12.56	12.28	12.38
1804	NYSE	RHI	Fri, Jul 16, 1999	12.13	12.56	12.09	12.50
1803	NYSE	RHI	Thu, Jul 15, 1999	12.22	12.25	12.03	12.06
1802	NYSE	RHI	Wed, Jul 14, 1999	12.34	12.34	12.06	12.09
1801	NYSE	RHI	Tue, Jul 13, 1999	12.44	12.44	12.25	12.34
1800	NYSE	RHI	Mon, Jul 12, 1999	12.53	12.59	12.41	12.44
1799	NYSE	RHI	Fri, Jul 9, 1999	12.66	12.66	12.47	12.56
1798	NYSE	RHI	Thu, Jul 8, 1999	12.94	13.00	12.38	12.59
1797	NYSE	RHI	Wed, Jul 7, 1999	13.25	13.28	12.81	12.91
1796	NYSE	RHI	Tue, Jul 6, 1999	13.00	13.59	12.94	13.44
1795	NYSE	RHI	Fri, Jul 2, 1999	12.81	13.06	12.75	13.00
1794	NYSE	RHI	Thu, Jul 1, 1999	12.97	12.97	12.75	12.81
1793	NYSE	RHI	Wed, Jun 30, 1999	12.97	13.00	12.75	12.91
1792	NYSE	RHI	Tue, Jun 29, 1999	12.50	13.13	12.50	12.97
1791	NYSE	RHI	Mon, Jun 28, 1999	12.75	12.91	12.59	12.72
1790	NYSE	RHI	Fri, Jun 25, 1999	13.00	13.03	12.69	12.75
1789	NYSE	RHI	Thu, Jun 24, 1999	13.25	13.38	13.06	13.06
1788	NYSE	RHI	Wed, Jun 23, 1999	14.25	14.25	13.19	13.19
1787	NYSE	RHI	Tue, Jun 22, 1999	14.59	14.59	14.28	14.31
1786	NYSE	RHI	Mon, Jun 21, 1999	14.56	14.75	14.47	14.63
1785	NYSE	RHI	Fri, Jun 18, 1999	14.44	14.59	14.41	14.44
1784	NYSE	RHI	Thu, Jun 17, 1999	14.41	14.94	14.31	14.66
1783	NYSE	RHI	Wed, Jun 16, 1999	14.44	14.63	14.38	14.47
1782	NYSE	RHI	Tue, Jun 15, 1999	14.56	14.59	14.31	14.31
1781	NYSE	RHI	Mon, Jun 14, 1999	14.44	14.59	14.31	14.44
1780	NYSE	RHI	Fri, Jun 11, 1999	14.41	14.53	14.31	14.38
1779	NYSE	RHI	Thu, Jun 10, 1999	14.47	14.56	14.28	14.50
1778	NYSE	RHI	Wed, Jun 9, 1999	14.31	14.56	14.13	14.50
1777	NYSE	RHI	Tue, Jun 8, 1999	14.50	14.63	14.28	14.28
1776	NYSE	RHI	Mon, Jun 7, 1999	14.50	14.50	14.25	14.50
1775	NYSE	RHI	Fri, Jun 4, 1999	14.56	14.69	14.28	14.38
1774	NYSE	RHI	Thu, Jun 3, 1999	14.59	14.88	14.44	14.75
1773	NYSE	RHI	Wed, Jun 2, 1999	14.69	15.00	14.34	14.63
1772	NYSE	RHI	Tue, Jun 1, 1999	14.31	14.50	14.22	14.38
1771	NYSE	RHI	Fri, May 28, 1999	14.13	14.25	14.03	14.19
1770	NYSE	RHI	Thu, May 27, 1999	14.16	14.19	14.06	14.09
1769	NYSE	RHI	Wed, May 26, 1999	14.16	14.19	14.03	14.09
1768	NYSE	RHI	Tue, May 25, 1999	14.25	14.25	14.13	14.16
1767	NYSE	RHI	Mon, May 24, 1999	14.25	14.28	14.03	14.13
1766	NYSE	RHI	Fri, May 21, 1999	14.19	14.44	14.16	14.22
1765	NYSE	RHI	Thu, May 20, 1999	14.38	14.47	14.00	14.06
1764	NYSE	RHI	Wed, May 19, 1999	13.66	14.44	13.66	14.41
1763	NYSE	RHI	Tue, May 18, 1999	13.66	13.78	13.56	13.69
1762	NYSE	RHI	Mon, May 17, 1999	13.75	13.75	13.50	13.75
1761	NYSE	RHI	Fri, May 14, 1999	13.69	13.84	13.50	13.69
1760	NYSE	RHI	Thu, May 13, 1999	13.59	13.94	13.59	13.81
1759	NYSE	RHI	Wed, May 12, 1999	14.16	14.16	13.66	13.66
1758	NYSE	RHI	Tue, May 11, 1999	14.50	14.63	13.91	14.22
1757	NYSE	RHI	Mon, May 10, 1999	12.78	14.50	12.78	14.44
1756	NYSE	RHI	Fri, May 7, 1999	12.88	12.88	12.69	12.78
1755	NYSE	RHI	Thu, May 6, 1999	12.69	12.94	12.63	12.81
1754	NYSE	RHI	Wed, May 5, 1999	12.56	13.06	12.56	13.00
1753	NYSE	RHI	Tue, May 4, 1999	12.69	12.81	12.53	12.63
1752	NYSE	RHI	Mon, May 3, 1999	12.00	12.63	11.91	12.63
1751	NYSE	RHI	Fri, Apr 30, 1999	12.38	12.44	11.75	11.94
1750	NYSE	RHI	Thu, Apr 29, 1999	12.50	12.66	12.34	12.41
1749	NYSE	RHI	Wed, Apr 28, 1999	12.81	12.94	12.47	12.63
1748	NYSE	RHI	Tue, Apr 27, 1999	13.16	13.19	12.50	12.75
1747	NYSE	RHI	Mon, Apr 26, 1999	13.00	13.22	12.72	13.19
1746	NYSE	RHI	Fri, Apr 23, 1999	12.75	12.75	12.41	12.72
1745	NYSE	RHI	Thu, Apr 22, 1999	12.44	12.78	12.06	12.50
1744	NYSE	RHI	Wed, Apr 21, 1999	12.06	12.56	10.94	12.44
1743	NYSE	RHI	Tue, Apr 20, 1999	18.56	18.75	17.44	17.50
1742	NYSE	RHI	Mon, Apr 19, 1999	17.63	18.38	17.41	18.38
1741	NYSE	RHI	Fri, Apr 16, 1999	17.06	17.38	16.94	17.28
1740	NYSE	RHI	Thu, Apr 15, 1999	17.00	17.19	16.75	17.00
1739	NYSE	RHI	Wed, Apr 14, 1999	15.88	16.81	15.78	16.59
1738	NYSE	RHI	Tue, Apr 13, 1999	15.53	16.03	15.53	15.84
1737	NYSE	RHI	Mon, Apr 12, 1999	15.13	15.59	15.00	15.53
1736	NYSE	RHI	Fri, Apr 9, 1999	15.25	15.38	14.66	15.00
1735	NYSE	RHI	Thu, Apr 8, 1999	15.63	15.97	15.25	15.25
1734	NYSE	RHI	Wed, Apr 7, 1999	16.28	16.28	15.69	15.81
1733	NYSE	RHI	Tue, Apr 6, 1999	16.84	16.88	16.25	16.28
1732	NYSE	RHI	Mon, Apr 5, 1999	16.28	16.91	16.28	16.81
1731	NYSE	RHI	Thu, Apr 1, 1999	16.47	16.56	16.25	16.28
1730	NYSE	RHI	Wed, Mar 31, 1999	16.66	16.75	16.25	16.41
1729	NYSE	RHI	Tue, Mar 30, 1999	16.16	16.28	16.06	16.28
1728	NYSE	RHI	Mon, Mar 29, 1999	16.13	16.53	16.03	16.22
1727	NYSE	RHI	Fri, Mar 26, 1999	16.63	16.69	16.03	16.19
1726	NYSE	RHI	Thu, Mar 25, 1999	16.81	17.31	16.72	16.94
1725	NYSE	RHI	Wed, Mar 24, 1999	15.19	15.81	15.16	15.81
1724	NYSE	RHI	Tue, Mar 23, 1999	15.31	15.44	15.03	15.44
1723	NYSE	RHI	Mon, Mar 22, 1999	15.31	15.38	15.03	15.25
1722	NYSE	RHI	Fri, Mar 19, 1999	15.00	15.69	15.00	15.38
1721	NYSE	RHI	Thu, Mar 18, 1999	16.25	16.47	15.03	15.03
1720	NYSE	RHI	Wed, Mar 17, 1999	16.75	16.88	16.25	16.50
1719	NYSE	RHI	Tue, Mar 16, 1999	16.78	17.00	16.72	16.75
1718	NYSE	RHI	Mon, Mar 15, 1999	16.44	16.91	16.44	16.69
1717	NYSE	RHI	Fri, Mar 12, 1999	16.47	16.59	16.06	16.47
1716	NYSE	RHI	Thu, Mar 11, 1999	16.84	16.84	16.00	16.47
1715	NYSE	RHI	Wed, Mar 10, 1999	17.97	18.09	15.75	16.84
1714	NYSE	RHI	Tue, Mar 9, 1999	18.06	18.16	17.81	17.97
1713	NYSE	RHI	Mon, Mar 8, 1999	18.06	18.44	18.00	18.03
1712	NYSE	RHI	Fri, Mar 5, 1999	18.50	18.56	17.84	18.09
1711	NYSE	RHI	Thu, Mar 4, 1999	18.09	18.88	18.09	18.47
1710	NYSE	RHI	Wed, Mar 3, 1999	18.13	18.22	17.91	18.09
1709	NYSE	RHI	Tue, Mar 2, 1999	18.19	18.63	18.03	18.19
1708	NYSE	RHI	Mon, Mar 1, 1999	17.94	18.19	17.91	18.19
1707	NYSE	RHI	Fri, Feb 26, 1999	17.97	18.06	17.78	18.00
1706	NYSE	RHI	Thu, Feb 25, 1999	18.19	18.25	17.63	18.03
1705	NYSE	RHI	Wed, Feb 24, 1999	18.19	18.66	18.13	18.16
1704	NYSE	RHI	Tue, Feb 23, 1999	17.63	18.13	17.56	18.03
1703	NYSE	RHI	Mon, Feb 22, 1999	16.69	17.69	16.63	17.69
1702	NYSE	RHI	Fri, Feb 19, 1999	17.00	17.13	16.38	16.63
1701	NYSE	RHI	Thu, Feb 18, 1999	17.09	17.09	16.81	17.00
1700	NYSE	RHI	Wed, Feb 17, 1999	17.69	17.69	16.97	17.16
1699	NYSE	RHI	Tue, Feb 16, 1999	17.84	18.16	17.78	17.81
1698	NYSE	RHI	Fri, Feb 12, 1999	17.97	18.31	17.81	17.97
1697	NYSE	RHI	Thu, Feb 11, 1999	17.94	18.44	17.56	17.97
1696	NYSE	RHI	Wed, Feb 10, 1999	18.38	18.38	17.81	17.91
1695	NYSE	RHI	Tue, Feb 9, 1999	19.00	19.00	18.38	18.38
1694	NYSE	RHI	Mon, Feb 8, 1999	19.50	19.75	18.78	19.02
1693	NYSE	RHI	Fri, Feb 5, 1999	19.41	19.84	19.13	19.50
1692	NYSE	RHI	Thu, Feb 4, 1999	19.69	19.81	19.06	19.47
1691	NYSE	RHI	Wed, Feb 3, 1999	19.63	19.84	19.31	19.81
1690	NYSE	RHI	Tue, Feb 2, 1999	20.00	20.19	19.53	19.69
1689	NYSE	RHI	Mon, Feb 1, 1999	19.00	20.22	19.00	20.13
1688	NYSE	RHI	Fri, Jan 29, 1999	19.06	19.09	18.69	18.88
1687	NYSE	RHI	Thu, Jan 28, 1999	19.13	19.47	18.81	19.06
1686	NYSE	RHI	Wed, Jan 27, 1999	19.00	19.19	18.78	19.00
1685	NYSE	RHI	Tue, Jan 26, 1999	19.56	19.56	17.88	18.97
1684	NYSE	RHI	Mon, Jan 25, 1999	23.44	23.44	18.31	19.00
1683	NYSE	RHI	Fri, Jan 22, 1999	22.91	23.50	22.84	23.50
1682	NYSE	RHI	Thu, Jan 21, 1999	23.13	23.19	22.94	23.03
1681	NYSE	RHI	Wed, Jan 20, 1999	22.38	23.50	22.38	23.25
1680	NYSE	RHI	Tue, Jan 19, 1999	22.50	22.69	21.97	22.25
1679	NYSE	RHI	Fri, Jan 15, 1999	22.25	22.34	22.03	22.34
1678	NYSE	RHI	Thu, Jan 14, 1999	22.69	22.69	21.94	22.13
1677	NYSE	RHI	Wed, Jan 13, 1999	22.09	22.88	22.03	22.69
1676	NYSE	RHI	Tue, Jan 12, 1999	23.72	23.97	22.72	22.84
1675	NYSE	RHI	Mon, Jan 11, 1999	23.38	24.19	23.38	23.72
1674	NYSE	RHI	Fri, Jan 8, 1999	21.41	23.50	21.41	23.50
1673	NYSE	RHI	Thu, Jan 7, 1999	20.50	21.50	20.50	21.47
1672	NYSE	RHI	Wed, Jan 6, 1999	21.44	21.44	20.94	21.00
1671	NYSE	RHI	Tue, Jan 5, 1999	21.38	21.38	20.78	20.94
1670	NYSE	RHI	Mon, Jan 4, 1999	22.56	22.88	21.19	21.44
1669	NYSE	RHI	Thu, Dec 31, 1998	20.53	22.75	20.53	22.25
1668	NYSE	RHI	Wed, Dec 30, 1998	19.72	20.72	19.72	20.53
1667	NYSE	RHI	Tue, Dec 29, 1998	19.94	19.97	19.63	19.84
1666	NYSE	RHI	Mon, Dec 28, 1998	19.88	20.19	19.84	20.00
1665	NYSE	RHI	Thu, Dec 24, 1998	19.50	19.84	19.38	19.75
1664	NYSE	RHI	Wed, Dec 23, 1998	20.75	20.75	19.25	19.31
1663	NYSE	RHI	Tue, Dec 22, 1998	21.19	21.22	20.81	20.88
1662	NYSE	RHI	Mon, Dec 21, 1998	21.09	21.63	20.59	21.25
1661	NYSE	RHI	Fri, Dec 18, 1998	21.06	21.25	20.81	20.97
1660	NYSE	RHI	Thu, Dec 17, 1998	21.41	21.41	20.34	21.19
1659	NYSE	RHI	Wed, Dec 16, 1998	21.63	21.66	21.38	21.41
1658	NYSE	RHI	Tue, Dec 15, 1998	21.59	22.03	21.53	21.72
1657	NYSE	RHI	Mon, Dec 14, 1998	21.91	21.94	21.41	21.50
1656	NYSE	RHI	Fri, Dec 11, 1998	22.22	22.63	21.75	22.03
1655	NYSE	RHI	Thu, Dec 10, 1998	22.78	22.88	22.19	22.41
1654	NYSE	RHI	Wed, Dec 9, 1998	21.75	23.09	21.72	22.91
1653	NYSE	RHI	Tue, Dec 8, 1998	21.50	21.84	21.31	21.38
1652	NYSE	RHI	Mon, Dec 7, 1998	20.91	21.72	20.78	21.72
1651	NYSE	RHI	Fri, Dec 4, 1998	20.97	21.13	20.69	20.91
1650	NYSE	RHI	Thu, Dec 3, 1998	22.13	22.16	20.69	20.72
1649	NYSE	RHI	Wed, Dec 2, 1998	22.56	22.56	22.00	22.00
1648	NYSE	RHI	Tue, Dec 1, 1998	23.25	23.28	22.09	22.56
1647	NYSE	RHI	Mon, Nov 30, 1998	24.34	24.47	23.50	23.50
1646	NYSE	RHI	Fri, Nov 27, 1998	24.47	24.56	24.44	24.47
1645	NYSE	RHI	Wed, Nov 25, 1998	24.41	24.50	24.38	24.44
1644	NYSE	RHI	Tue, Nov 24, 1998	23.75	24.59	23.75	24.44
1643	NYSE	RHI	Mon, Nov 23, 1998	22.81	23.78	22.81	23.78
1642	NYSE	RHI	Fri, Nov 20, 1998	22.66	22.69	22.44	22.63
1641	NYSE	RHI	Thu, Nov 19, 1998	22.28	22.63	22.25	22.63
1640	NYSE	RHI	Wed, Nov 18, 1998	22.44	22.84	22.25	22.25
1639	NYSE	RHI	Tue, Nov 17, 1998	22.50	22.53	22.19	22.44
1638	NYSE	RHI	Mon, Nov 16, 1998	22.66	23.13	22.25	22.47
1637	NYSE	RHI	Fri, Nov 13, 1998	22.75	22.78	22.53	22.69
1636	NYSE	RHI	Thu, Nov 12, 1998	22.94	23.00	22.50	22.75
1635	NYSE	RHI	Wed, Nov 11, 1998	22.81	23.13	22.81	23.03
1634	NYSE	RHI	Tue, Nov 10, 1998	23.59	23.59	22.47	22.75
1633	NYSE	RHI	Mon, Nov 9, 1998	23.78	24.16	23.53	23.59
1632	NYSE	RHI	Fri, Nov 6, 1998	23.69	23.94	23.38	23.78
1631	NYSE	RHI	Thu, Nov 5, 1998	23.59	23.97	23.13	23.88
1630	NYSE	RHI	Wed, Nov 4, 1998	23.06	24.16	23.06	23.59
1629	NYSE	RHI	Tue, Nov 3, 1998	21.63	23.13	21.53	23.00
1628	NYSE	RHI	Mon, Nov 2, 1998	20.06	21.72	19.91	21.66
1627	NYSE	RHI	Fri, Oct 30, 1998	19.88	20.16	19.72	20.06
1626	NYSE	RHI	Thu, Oct 29, 1998	19.56	20.06	19.47	19.88
1625	NYSE	RHI	Wed, Oct 28, 1998	19.69	19.72	19.41	19.56
1624	NYSE	RHI	Tue, Oct 27, 1998	20.53	20.56	19.63	19.81
1623	NYSE	RHI	Mon, Oct 26, 1998	20.38	20.72	20.34	20.53
1622	NYSE	RHI	Fri, Oct 23, 1998	20.88	20.88	20.50	20.50
1621	NYSE	RHI	Thu, Oct 22, 1998	20.19	20.84	20.16	20.75
1620	NYSE	RHI	Wed, Oct 21, 1998	21.22	21.22	19.66	20.28
1619	NYSE	RHI	Tue, Oct 20, 1998	20.75	23.13	20.75	21.22
1618	NYSE	RHI	Mon, Oct 19, 1998	19.69	20.63	19.50	20.50
1617	NYSE	RHI	Fri, Oct 16, 1998	19.97	20.72	18.91	19.47
1616	NYSE	RHI	Thu, Oct 15, 1998	18.00	20.00	17.94	19.34
1615	NYSE	RHI	Wed, Oct 14, 1998	17.66	18.31	17.50	18.13
1614	NYSE	RHI	Tue, Oct 13, 1998	17.47	17.81	16.97	17.78
1613	NYSE	RHI	Mon, Oct 12, 1998	16.00	17.84	15.91	17.59
1612	NYSE	RHI	Fri, Oct 9, 1998	15.75	15.81	14.94	15.59
1611	NYSE	RHI	Thu, Oct 8, 1998	14.50	16.00	14.50	15.00
1610	NYSE	RHI	Wed, Oct 7, 1998	17.00	17.72	15.00	16.03
1609	NYSE	RHI	Tue, Oct 6, 1998	18.16	18.72	16.84	17.09
1608	NYSE	RHI	Mon, Oct 5, 1998	19.63	19.63	16.38	18.13
1607	NYSE	RHI	Fri, Oct 2, 1998	20.41	20.44	19.34	19.88
1606	NYSE	RHI	Thu, Oct 1, 1998	21.00	21.19	19.94	20.44
1605	NYSE	RHI	Wed, Sep 30, 1998	21.97	21.97	20.75	21.59
1604	NYSE	RHI	Tue, Sep 29, 1998	21.50	22.16	21.06	21.97
1603	NYSE	RHI	Mon, Sep 28, 1998	22.34	22.72	20.81	21.56
1602	NYSE	RHI	Fri, Sep 25, 1998	23.25	23.25	22.47	22.47
1601	NYSE	RHI	Thu, Sep 24, 1998	23.81	23.81	23.00	23.50
1600	NYSE	RHI	Wed, Sep 23, 1998	23.41	23.97	23.00	23.25
1599	NYSE	RHI	Tue, Sep 22, 1998	23.50	23.88	23.25	23.31
1598	NYSE	RHI	Mon, Sep 21, 1998	23.06	23.50	22.50	23.44
1597	NYSE	RHI	Fri, Sep 18, 1998	23.16	23.19	22.81	23.16
1596	NYSE	RHI	Thu, Sep 17, 1998	23.09	23.13	22.44	23.03
1595	NYSE	RHI	Wed, Sep 16, 1998	23.03	23.31	23.00	23.19
1594	NYSE	RHI	Tue, Sep 15, 1998	22.56	23.03	21.97	23.00
1593	NYSE	RHI	Mon, Sep 14, 1998	22.19	22.78	22.19	22.63
1592	NYSE	RHI	Fri, Sep 11, 1998	21.25	22.19	20.88	22.19
1591	NYSE	RHI	Thu, Sep 10, 1998	22.50	22.50	20.78	21.38
1590	NYSE	RHI	Wed, Sep 9, 1998	22.44	23.16	22.41	22.88
1589	NYSE	RHI	Tue, Sep 8, 1998	21.75	22.75	21.75	22.31
1588	NYSE	RHI	Fri, Sep 4, 1998	21.50	21.50	20.50	20.66
1587	NYSE	RHI	Thu, Sep 3, 1998	22.25	22.38	21.75	21.75
1586	NYSE	RHI	Wed, Sep 2, 1998	23.44	23.47	22.63	22.63
1585	NYSE	RHI	Tue, Sep 1, 1998	23.75	23.88	22.72	23.31
1584	NYSE	RHI	Mon, Aug 31, 1998	24.50	24.63	23.19	24.00
1583	NYSE	RHI	Fri, Aug 28, 1998	25.16	25.53	24.44	24.75
1582	NYSE	RHI	Thu, Aug 27, 1998	26.25	26.25	23.19	25.09
1581	NYSE	RHI	Wed, Aug 26, 1998	26.81	26.81	26.16	26.41
1580	NYSE	RHI	Tue, Aug 25, 1998	26.41	27.13	26.41	26.88
1579	NYSE	RHI	Mon, Aug 24, 1998	26.72	26.72	26.22	26.34
1578	NYSE	RHI	Fri, Aug 21, 1998	27.41	27.41	26.41	26.84
1577	NYSE	RHI	Thu, Aug 20, 1998	28.47	28.47	27.50	27.53
1576	NYSE	RHI	Wed, Aug 19, 1998	28.50	28.63	28.00	28.47
1575	NYSE	RHI	Tue, Aug 18, 1998	28.25	28.56	28.22	28.47
1574	NYSE	RHI	Mon, Aug 17, 1998	27.97	28.31	27.78	28.22
1573	NYSE	RHI	Fri, Aug 14, 1998	28.56	28.56	27.75	27.91
1572	NYSE	RHI	Thu, Aug 13, 1998	28.50	28.72	28.31	28.53
1571	NYSE	RHI	Wed, Aug 12, 1998	27.97	28.69	27.97	28.59
1570	NYSE	RHI	Tue, Aug 11, 1998	28.00	28.13	27.66	27.88
1569	NYSE	RHI	Mon, Aug 10, 1998	28.63	28.88	28.28	28.44
1568	NYSE	RHI	Fri, Aug 7, 1998	28.25	28.72	28.00	28.50
1567	NYSE	RHI	Thu, Aug 6, 1998	26.94	28.25	26.94	28.25
1566	NYSE	RHI	Wed, Aug 5, 1998	26.50	27.38	26.50	27.16
1565	NYSE	RHI	Tue, Aug 4, 1998	26.94	27.13	26.38	26.63
1564	NYSE	RHI	Mon, Aug 3, 1998	26.63	26.81	25.84	26.81
1563	NYSE	RHI	Fri, Jul 31, 1998	27.75	27.97	26.63	26.78
1562	NYSE	RHI	Thu, Jul 30, 1998	28.00	28.03	27.59	27.88
1561	NYSE	RHI	Wed, Jul 29, 1998	27.56	28.63	27.56	28.09
1560	NYSE	RHI	Tue, Jul 28, 1998	27.25	27.88	27.25	27.53
1559	NYSE	RHI	Mon, Jul 27, 1998	27.81	27.81	26.63	27.25
1558	NYSE	RHI	Fri, Jul 24, 1998	28.50	28.59	26.94	27.88
1557	NYSE	RHI	Thu, Jul 23, 1998	28.84	29.13	28.50	28.53
1556	NYSE	RHI	Wed, Jul 22, 1998	28.78	28.88	28.50	28.84
1555	NYSE	RHI	Tue, Jul 21, 1998	28.25	29.34	28.25	28.78
1554	NYSE	RHI	Mon, Jul 20, 1998	27.00	27.69	26.91	27.59
1553	NYSE	RHI	Fri, Jul 17, 1998	26.53	26.53	25.97	26.00
1552	NYSE	RHI	Thu, Jul 16, 1998	26.69	26.75	26.44	26.53
1551	NYSE	RHI	Wed, Jul 15, 1998	26.78	27.25	26.75	26.91
1550	NYSE	RHI	Tue, Jul 14, 1998	26.84	26.88	26.53	26.84
1549	NYSE	RHI	Mon, Jul 13, 1998	26.91	26.97	26.72	26.72
1548	NYSE	RHI	Fri, Jul 10, 1998	27.28	27.28	26.75	26.97
1547	NYSE	RHI	Thu, Jul 9, 1998	27.44	27.47	27.25	27.28
1546	NYSE	RHI	Wed, Jul 8, 1998	26.50	27.47	26.41	27.38
1545	NYSE	RHI	Tue, Jul 7, 1998	26.63	26.63	25.59	26.38
1544	NYSE	RHI	Mon, Jul 6, 1998	27.50	27.50	26.97	26.97
1543	NYSE	RHI	Thu, Jul 2, 1998	28.00	28.00	27.44	27.50
1542	NYSE	RHI	Wed, Jul 1, 1998	28.00	28.00	27.78	27.97
1541	NYSE	RHI	Tue, Jun 30, 1998	28.00	28.00	27.69	27.94
1540	NYSE	RHI	Mon, Jun 29, 1998	27.97	28.06	27.94	28.00
1539	NYSE	RHI	Fri, Jun 26, 1998	28.00	28.00	27.81	27.94
1538	NYSE	RHI	Thu, Jun 25, 1998	28.13	28.94	27.88	28.00
1537	NYSE	RHI	Wed, Jun 24, 1998	27.97	28.06	27.78	28.00
1536	NYSE	RHI	Tue, Jun 23, 1998	28.09	28.13	27.91	27.94
1535	NYSE	RHI	Mon, Jun 22, 1998	28.19	28.19	27.97	28.09
1534	NYSE	RHI	Fri, Jun 19, 1998	28.50	28.63	28.16	28.16
1533	NYSE	RHI	Thu, Jun 18, 1998	28.75	28.97	28.31	28.50
1532	NYSE	RHI	Wed, Jun 17, 1998	27.75	28.69	27.75	28.69
1531	NYSE	RHI	Tue, Jun 16, 1998	27.81	27.81	27.19	27.56
1530	NYSE	RHI	Mon, Jun 15, 1998	27.75	27.88	27.31	27.78
1529	NYSE	RHI	Fri, Jun 12, 1998	28.44	28.44	27.70	27.72
1528	NYSE	RHI	Thu, Jun 11, 1998	28.59	28.75	28.22	28.44
1527	NYSE	RHI	Wed, Jun 10, 1998	29.41	29.47	28.72	28.72
1526	NYSE	RHI	Tue, Jun 9, 1998	28.59	30.13	28.59	29.50
1525	NYSE	RHI	Mon, Jun 8, 1998	28.00	28.72	28.00	28.53
1524	NYSE	RHI	Fri, Jun 5, 1998	27.81	28.13	27.50	27.88
1523	NYSE	RHI	Thu, Jun 4, 1998	27.19	27.88	27.19	27.75
1522	NYSE	RHI	Wed, Jun 3, 1998	25.88	27.47	25.88	27.19
1521	NYSE	RHI	Tue, Jun 2, 1998	25.59	26.09	25.50	26.00
1520	NYSE	RHI	Mon, Jun 1, 1998	25.44	25.47	25.09	25.47
1519	NYSE	RHI	Fri, May 29, 1998	25.84	25.91	25.31	25.31
1518	NYSE	RHI	Thu, May 28, 1998	25.50	25.97	25.31	25.84
1517	NYSE	RHI	Wed, May 27, 1998	25.47	25.56	24.88	25.56
1516	NYSE	RHI	Tue, May 26, 1998	26.50	26.69	25.31	25.53
1515	NYSE	RHI	Fri, May 22, 1998	26.59	26.66	26.34	26.47
1514	NYSE	RHI	Thu, May 21, 1998	26.44	26.63	26.34	26.56
1513	NYSE	RHI	Wed, May 20, 1998	26.22	26.41	26.16	26.38
1512	NYSE	RHI	Tue, May 19, 1998	26.09	26.72	26.00	26.13
1511	NYSE	RHI	Mon, May 18, 1998	26.28	26.41	25.81	26.22
1510	NYSE	RHI	Fri, May 15, 1998	27.34	27.34	26.00	26.22
1509	NYSE	RHI	Thu, May 14, 1998	27.19	27.47	27.06	27.28
1508	NYSE	RHI	Wed, May 13, 1998	26.84	27.22	26.75	27.16
1507	NYSE	RHI	Tue, May 12, 1998	26.63	26.94	26.50	26.78
1506	NYSE	RHI	Mon, May 11, 1998	27.09	27.28	26.56	26.59
1505	NYSE	RHI	Fri, May 8, 1998	26.47	27.41	26.47	26.97
1504	NYSE	RHI	Thu, May 7, 1998	26.38	26.59	26.38	26.47
1503	NYSE	RHI	Wed, May 6, 1998	26.69	26.69	26.38	26.38
1502	NYSE	RHI	Tue, May 5, 1998	27.06	27.09	26.53	26.66
1501	NYSE	RHI	Mon, May 4, 1998	27.06	27.13	26.94	27.03
1500	NYSE	RHI	Fri, May 1, 1998	27.06	27.06	26.69	27.03
1499	NYSE	RHI	Thu, Apr 30, 1998	25.69	27.13	25.69	27.06
1498	NYSE	RHI	Wed, Apr 29, 1998	25.53	25.94	25.34	25.59
1497	NYSE	RHI	Tue, Apr 28, 1998	25.31	25.44	25.22	25.44
1496	NYSE	RHI	Mon, Apr 27, 1998	25.63	25.63	24.75	25.13
1495	NYSE	RHI	Fri, Apr 24, 1998	25.69	26.09	25.69	25.75
1494	NYSE	RHI	Thu, Apr 23, 1998	26.44	26.44	25.56	25.63
1493	NYSE	RHI	Wed, Apr 22, 1998	26.00	26.47	26.00	26.44
1492	NYSE	RHI	Tue, Apr 21, 1998	26.31	26.44	25.81	25.88
1491	NYSE	RHI	Mon, Apr 20, 1998	24.81	26.25	24.81	26.09
1490	NYSE	RHI	Fri, Apr 17, 1998	24.69	24.78	24.63	24.75
1489	NYSE	RHI	Thu, Apr 16, 1998	24.97	25.50	24.66	24.69
1488	NYSE	RHI	Wed, Apr 15, 1998	25.00	25.34	24.72	24.88
1487	NYSE	RHI	Tue, Apr 14, 1998	24.44	25.13	24.41	24.91
1486	NYSE	RHI	Mon, Apr 13, 1998	24.13	24.44	24.13	24.34
1485	NYSE	RHI	Thu, Apr 9, 1998	24.06	24.81	24.00	24.03
1484	NYSE	RHI	Wed, Apr 8, 1998	23.81	24.28	23.56	24.00
1483	NYSE	RHI	Tue, Apr 7, 1998	23.69	24.13	23.63	23.88
1482	NYSE	RHI	Mon, Apr 6, 1998	24.44	24.50	23.63	23.63
1481	NYSE	RHI	Fri, Apr 3, 1998	24.34	24.91	24.31	24.38
1480	NYSE	RHI	Thu, Apr 2, 1998	23.81	24.47	23.78	24.31
1479	NYSE	RHI	Wed, Apr 1, 1998	24.06	24.06	23.72	23.78
1478	NYSE	RHI	Tue, Mar 31, 1998	23.50	24.13	23.50	24.00
1477	NYSE	RHI	Mon, Mar 30, 1998	23.78	23.78	23.50	23.50
1476	NYSE	RHI	Fri, Mar 27, 1998	23.84	24.00	23.72	23.78
1475	NYSE	RHI	Thu, Mar 26, 1998	23.59	23.84	23.44	23.81
1474	NYSE	RHI	Wed, Mar 25, 1998	23.69	24.63	23.69	23.78
1473	NYSE	RHI	Tue, Mar 24, 1998	23.59	23.81	23.31	23.63
1472	NYSE	RHI	Mon, Mar 23, 1998	23.69	23.91	23.59	23.59
1471	NYSE	RHI	Fri, Mar 20, 1998	23.69	24.13	23.59	23.81
1470	NYSE	RHI	Thu, Mar 19, 1998	23.66	23.78	23.44	23.78
1469	NYSE	RHI	Wed, Mar 18, 1998	23.69	23.72	23.47	23.59
1468	NYSE	RHI	Tue, Mar 17, 1998	23.50	23.69	23.50	23.63
1467	NYSE	RHI	Mon, Mar 16, 1998	23.91	23.94	23.63	23.91
1466	NYSE	RHI	Fri, Mar 13, 1998	23.56	23.72	23.09	23.72
1465	NYSE	RHI	Thu, Mar 12, 1998	23.47	23.63	23.25	23.53
1464	NYSE	RHI	Wed, Mar 11, 1998	23.25	23.47	23.06	23.44
1463	NYSE	RHI	Tue, Mar 10, 1998	23.25	23.53	23.19	23.25
1462	NYSE	RHI	Mon, Mar 9, 1998	23.38	23.78	23.25	23.25
1461	NYSE	RHI	Fri, Mar 6, 1998	23.41	23.50	23.19	23.41
1460	NYSE	RHI	Thu, Mar 5, 1998	23.31	23.50	23.06	23.28
1459	NYSE	RHI	Wed, Mar 4, 1998	23.13	23.56	22.94	23.56
1458	NYSE	RHI	Tue, Mar 3, 1998	22.78	23.44	22.66	23.19
1457	NYSE	RHI	Mon, Mar 2, 1998	22.50	22.91	22.50	22.84
1456	NYSE	RHI	Fri, Feb 27, 1998	22.75	23.00	22.59	22.63
1455	NYSE	RHI	Thu, Feb 26, 1998	22.50	22.69	22.50	22.69
1454	NYSE	RHI	Wed, Feb 25, 1998	22.25	22.69	22.25	22.50
1453	NYSE	RHI	Tue, Feb 24, 1998	22.13	22.19	21.94	22.16
1452	NYSE	RHI	Mon, Feb 23, 1998	22.22	22.25	22.16	22.19
1451	NYSE	RHI	Fri, Feb 20, 1998	22.13	22.16	22.00	22.16
1450	NYSE	RHI	Thu, Feb 19, 1998	21.97	22.25	21.84	22.16
1449	NYSE	RHI	Wed, Feb 18, 1998	21.88	22.03	21.81	22.03
1448	NYSE	RHI	Tue, Feb 17, 1998	21.88	22.06	21.78	21.88
1447	NYSE	RHI	Fri, Feb 13, 1998	22.00	22.25	21.88	21.88
1446	NYSE	RHI	Thu, Feb 12, 1998	22.19	22.22	21.41	22.06
1445	NYSE	RHI	Wed, Feb 11, 1998	22.47	22.56	22.31	22.31
1444	NYSE	RHI	Tue, Feb 10, 1998	22.22	22.66	22.19	22.41
1443	NYSE	RHI	Mon, Feb 9, 1998	21.69	22.41	21.63	22.16
1442	NYSE	RHI	Fri, Feb 6, 1998	20.88	21.81	20.88	21.81
1441	NYSE	RHI	Thu, Feb 5, 1998	21.09	21.31	20.59	20.88
1440	NYSE	RHI	Wed, Feb 4, 1998	20.22	21.00	20.22	20.97
1439	NYSE	RHI	Tue, Feb 3, 1998	20.50	20.69	19.94	20.09
1438	NYSE	RHI	Mon, Feb 2, 1998	19.75	20.56	19.72	20.50
1437	NYSE	RHI	Fri, Jan 30, 1998	19.47	19.81	19.13	19.31
1436	NYSE	RHI	Thu, Jan 29, 1998	19.31	19.81	19.31	19.50
1435	NYSE	RHI	Wed, Jan 28, 1998	18.75	19.38	18.75	19.34
1434	NYSE	RHI	Tue, Jan 27, 1998	18.72	19.00	18.56	18.75
1433	NYSE	RHI	Mon, Jan 26, 1998	18.69	19.34	18.69	18.75
1432	NYSE	RHI	Fri, Jan 23, 1998	19.31	19.31	18.38	18.56
1431	NYSE	RHI	Thu, Jan 22, 1998	19.31	19.41	18.94	19.31
1430	NYSE	RHI	Wed, Jan 21, 1998	19.19	19.69	19.16	19.41
1429	NYSE	RHI	Tue, Jan 20, 1998	18.44	19.31	18.44	19.19
1428	NYSE	RHI	Fri, Jan 16, 1998	18.63	18.75	18.28	18.50
1427	NYSE	RHI	Thu, Jan 15, 1998	18.63	18.63	18.44	18.59
1426	NYSE	RHI	Wed, Jan 14, 1998	18.91	18.91	18.44	18.53
1425	NYSE	RHI	Tue, Jan 13, 1998	18.25	18.97	18.16	18.97
1424	NYSE	RHI	Mon, Jan 12, 1998	16.69	18.00	16.63	17.75
1423	NYSE	RHI	Fri, Jan 9, 1998	18.47	18.47	17.50	17.63
1422	NYSE	RHI	Thu, Jan 8, 1998	18.84	18.88	18.28	18.31
1421	NYSE	RHI	Wed, Jan 7, 1998	19.06	19.16	18.59	18.97
1420	NYSE	RHI	Tue, Jan 6, 1998	19.28	19.28	18.97	19.03
1419	NYSE	RHI	Mon, Jan 5, 1998	20.00	20.00	19.28	19.28
1418	NYSE	RHI	Fri, Jan 2, 1998	19.63	19.75	19.34	19.69
1417	NYSE	RHI	Wed, Dec 31, 1997	19.19	20.00	19.16	20.00
1416	NYSE	RHI	Tue, Dec 30, 1997	17.97	19.31	17.97	19.19
1415	NYSE	RHI	Mon, Dec 29, 1997	18.06	18.19	17.81	17.94
1414	NYSE	RHI	Fri, Dec 26, 1997	18.50	18.50	17.75	18.09
1413	NYSE	RHI	Wed, Dec 24, 1997	18.19	18.56	18.19	18.50
1412	NYSE	RHI	Tue, Dec 23, 1997	17.88	18.19	17.88	18.19
1411	NYSE	RHI	Mon, Dec 22, 1997	17.69	18.31	17.69	18.00
1410	NYSE	RHI	Fri, Dec 19, 1997	17.25	18.06	17.00	17.56
1409	NYSE	RHI	Thu, Dec 18, 1997	18.47	18.47	17.75	17.75
1408	NYSE	RHI	Wed, Dec 17, 1997	18.72	18.75	18.31	18.47
1407	NYSE	RHI	Tue, Dec 16, 1997	18.44	19.16	18.44	18.66
1406	NYSE	RHI	Mon, Dec 15, 1997	18.00	18.72	18.00	18.56
1405	NYSE	RHI	Fri, Dec 12, 1997	18.81	18.81	17.88	17.88
1404	NYSE	RHI	Thu, Dec 11, 1997	19.53	19.53	18.75	18.75
1403	NYSE	RHI	Wed, Dec 10, 1997	20.25	20.28	19.50	19.53
1402	NYSE	RHI	Tue, Dec 9, 1997	20.25	20.56	20.25	20.38
1401	NYSE	RHI	Mon, Dec 8, 1997	20.00	20.28	20.00	20.25
1400	NYSE	RHI	Fri, Dec 5, 1997	19.50	20.06	19.50	19.91
1399	NYSE	RHI	Thu, Dec 4, 1997	19.88	20.09	19.50	19.63
1398	NYSE	RHI	Wed, Dec 3, 1997	20.59	20.59	20.00	20.00
1397	NYSE	RHI	Tue, Dec 2, 1997	20.19	20.56	20.19	20.56
1396	NYSE	RHI	Mon, Dec 1, 1997	19.59	20.50	19.59	20.19
1395	NYSE	RHI	Fri, Nov 28, 1997	19.53	19.63	19.47	19.53
1394	NYSE	RHI	Wed, Nov 26, 1997	19.16	19.75	19.13	19.44
1393	NYSE	RHI	Tue, Nov 25, 1997	19.53	19.78	19.16	19.25
1392	NYSE	RHI	Mon, Nov 24, 1997	19.75	19.88	19.25	19.47
1391	NYSE	RHI	Fri, Nov 21, 1997	20.56	20.88	19.97	20.00
1390	NYSE	RHI	Thu, Nov 20, 1997	20.13	20.75	20.13	20.50
1389	NYSE	RHI	Wed, Nov 19, 1997	20.28	20.50	19.75	20.13
1388	NYSE	RHI	Tue, Nov 18, 1997	20.69	20.72	20.13	20.16
1387	NYSE	RHI	Mon, Nov 17, 1997	19.88	20.63	19.88	20.63
1386	NYSE	RHI	Fri, Nov 14, 1997	19.00	20.06	19.00	19.94
1385	NYSE	RHI	Thu, Nov 13, 1997	19.19	19.38	18.88	18.94
1384	NYSE	RHI	Wed, Nov 12, 1997	19.44	19.69	19.06	19.19
1383	NYSE	RHI	Tue, Nov 11, 1997	19.69	19.75	19.47	19.50
1382	NYSE	RHI	Mon, Nov 10, 1997	19.88	19.97	19.69	19.72
1381	NYSE	RHI	Fri, Nov 7, 1997	20.72	20.72	19.88	19.88
1380	NYSE	RHI	Thu, Nov 6, 1997	21.28	21.31	20.78	20.84
1379	NYSE	RHI	Wed, Nov 5, 1997	20.44	21.53	20.44	21.28
1378	NYSE	RHI	Tue, Nov 4, 1997	20.69	20.75	20.22	20.34
1377	NYSE	RHI	Mon, Nov 3, 1997	20.50	20.72	20.44	20.59
1376	NYSE	RHI	Fri, Oct 31, 1997	20.06	20.59	20.06	20.47
1375	NYSE	RHI	Thu, Oct 30, 1997	19.59	20.03	19.56	19.97
1374	NYSE	RHI	Wed, Oct 29, 1997	19.88	20.13	19.72	19.84
1373	NYSE	RHI	Tue, Oct 28, 1997	16.50	19.78	16.44	19.75
1372	NYSE	RHI	Mon, Oct 27, 1997	20.13	20.53	18.81	18.81
1371	NYSE	RHI	Fri, Oct 24, 1997	20.66	20.81	20.13	20.13
1370	NYSE	RHI	Thu, Oct 23, 1997	21.00	21.03	20.19	20.53
1369	NYSE	RHI	Wed, Oct 22, 1997	20.94	21.25	20.75	21.06
1368	NYSE	RHI	Tue, Oct 21, 1997	20.50	21.44	20.50	20.91
1367	NYSE	RHI	Mon, Oct 20, 1997	19.25	20.06	19.25	20.06
1366	NYSE	RHI	Fri, Oct 17, 1997	19.00	19.13	18.41	19.03
1365	NYSE	RHI	Thu, Oct 16, 1997	19.31	19.50	18.97	18.97
1364	NYSE	RHI	Wed, Oct 15, 1997	19.31	19.56	19.16	19.25
1363	NYSE	RHI	Tue, Oct 14, 1997	19.31	19.41	18.88	19.41
1362	NYSE	RHI	Mon, Oct 13, 1997	19.66	20.06	19.41	19.44
1361	NYSE	RHI	Fri, Oct 10, 1997	19.69	19.69	19.38	19.53
1360	NYSE	RHI	Thu, Oct 9, 1997	19.88	19.88	19.38	19.72
1359	NYSE	RHI	Wed, Oct 8, 1997	20.13	20.13	19.56	20.00
1358	NYSE	RHI	Tue, Oct 7, 1997	20.00	20.50	20.00	20.13
1357	NYSE	RHI	Mon, Oct 6, 1997	20.00	20.63	19.88	20.34
1356	NYSE	RHI	Fri, Oct 3, 1997	20.66	21.13	20.56	20.75
1355	NYSE	RHI	Thu, Oct 2, 1997	21.06	21.13	20.56	20.66
1354	NYSE	RHI	Wed, Oct 1, 1997	20.69	20.88	20.59	20.81
1353	NYSE	RHI	Tue, Sep 30, 1997	20.63	20.81	20.44	20.69
1352	NYSE	RHI	Mon, Sep 29, 1997	21.00	21.06	20.53	20.72
1351	NYSE	RHI	Fri, Sep 26, 1997	20.75	21.33	20.75	21.00
1350	NYSE	RHI	Thu, Sep 25, 1997	20.69	20.92	20.67	20.67
1349	NYSE	RHI	Wed, Sep 24, 1997	20.52	20.81	20.52	20.69
1348	NYSE	RHI	Tue, Sep 23, 1997	20.81	20.88	20.46	20.52
1347	NYSE	RHI	Mon, Sep 22, 1997	20.65	21.08	20.65	20.90
1346	NYSE	RHI	Fri, Sep 19, 1997	20.06	20.61	20.06	20.56
1345	NYSE	RHI	Thu, Sep 18, 1997	20.13	20.13	19.83	19.98
1344	NYSE	RHI	Wed, Sep 17, 1997	20.44	20.54	20.13	20.15
1343	NYSE	RHI	Tue, Sep 16, 1997	20.23	20.46	20.19	20.42
1342	NYSE	RHI	Mon, Sep 15, 1997	20.13	20.40	20.13	20.19
1341	NYSE	RHI	Fri, Sep 12, 1997	19.38	20.08	19.13	20.08
1340	NYSE	RHI	Thu, Sep 11, 1997	19.56	19.56	19.29	19.29
1339	NYSE	RHI	Wed, Sep 10, 1997	20.13	20.13	19.61	19.61
1338	NYSE	RHI	Tue, Sep 9, 1997	20.04	20.33	19.96	20.13
1337	NYSE	RHI	Mon, Sep 8, 1997	19.88	20.21	19.71	20.04
1336	NYSE	RHI	Fri, Sep 5, 1997	20.11	20.33	19.79	19.86
1335	NYSE	RHI	Thu, Sep 4, 1997	19.73	20.08	19.63	20.06
1334	NYSE	RHI	Wed, Sep 3, 1997	19.67	19.94	19.63	19.73
1333	NYSE	RHI	Tue, Sep 2, 1997	19.54	19.83	19.50	19.75
1332	NYSE	RHI	Fri, Aug 29, 1997	19.25	19.58	19.13	19.46
1331	NYSE	RHI	Thu, Aug 28, 1997	19.63	19.71	19.33	19.33
1330	NYSE	RHI	Wed, Aug 27, 1997	19.52	19.63	19.50	19.61
1329	NYSE	RHI	Tue, Aug 26, 1997	19.56	19.58	19.38	19.56
1328	NYSE	RHI	Mon, Aug 25, 1997	19.33	19.67	19.33	19.65
1327	NYSE	RHI	Fri, Aug 22, 1997	18.98	19.04	18.75	19.04
1326	NYSE	RHI	Thu, Aug 21, 1997	19.29	19.29	19.00	19.06
1325	NYSE	RHI	Wed, Aug 20, 1997	19.19	19.46	19.17	19.36
1324	NYSE	RHI	Tue, Aug 19, 1997	18.67	19.31	18.61	19.19
1323	NYSE	RHI	Mon, Aug 18, 1997	17.86	18.21	17.86	18.15
1322	NYSE	RHI	Fri, Aug 15, 1997	18.00	18.00	17.73	17.77
1321	NYSE	RHI	Thu, Aug 14, 1997	17.65	18.08	17.65	18.00
1320	NYSE	RHI	Wed, Aug 13, 1997	17.75	17.75	17.42	17.56
1319	NYSE	RHI	Tue, Aug 12, 1997	17.67	17.98	17.63	17.73
1318	NYSE	RHI	Mon, Aug 11, 1997	18.02	18.02	17.63	17.67
1317	NYSE	RHI	Fri, Aug 8, 1997	18.48	18.50	18.00	18.02
1316	NYSE	RHI	Thu, Aug 7, 1997	19.15	19.21	18.58	18.65
1315	NYSE	RHI	Wed, Aug 6, 1997	18.83	19.29	18.81	19.13
1314	NYSE	RHI	Tue, Aug 5, 1997	18.33	18.46	18.25	18.46
1313	NYSE	RHI	Mon, Aug 4, 1997	18.13	18.33	18.08	18.29
1312	NYSE	RHI	Fri, Aug 1, 1997	18.27	18.31	17.98	18.04
1311	NYSE	RHI	Thu, Jul 31, 1997	18.58	18.79	18.29	18.36
1310	NYSE	RHI	Wed, Jul 30, 1997	17.71	18.63	17.71	18.63
1309	NYSE	RHI	Tue, Jul 29, 1997	17.58	17.71	17.52	17.65
1308	NYSE	RHI	Mon, Jul 28, 1997	17.58	17.79	17.58	17.58
1307	NYSE	RHI	Fri, Jul 25, 1997	17.54	17.63	17.44	17.50
1306	NYSE	RHI	Thu, Jul 24, 1997	17.81	17.81	17.54	17.63
1305	NYSE	RHI	Wed, Jul 23, 1997	17.42	17.90	17.42	17.73
1304	NYSE	RHI	Tue, Jul 22, 1997	17.13	17.92	17.13	17.19
1303	NYSE	RHI	Mon, Jul 21, 1997	17.00	17.15	16.92	17.13
1302	NYSE	RHI	Fri, Jul 18, 1997	16.94	17.00	16.79	16.83
1301	NYSE	RHI	Thu, Jul 17, 1997	16.94	17.00	16.91	16.92
1300	NYSE	RHI	Wed, Jul 16, 1997	16.50	16.86	16.50	16.86
1299	NYSE	RHI	Tue, Jul 15, 1997	16.83	16.90	16.40	16.42
1298	NYSE	RHI	Mon, Jul 14, 1997	15.96	16.83	15.92	16.75
1297	NYSE	RHI	Fri, Jul 11, 1997	15.96	16.13	15.92	15.92
1296	NYSE	RHI	Thu, Jul 10, 1997	16.04	16.08	15.88	15.96
1295	NYSE	RHI	Wed, Jul 9, 1997	15.83	15.96	15.83	15.90
1294	NYSE	RHI	Tue, Jul 8, 1997	15.92	16.04	15.88	15.96
1293	NYSE	RHI	Mon, Jul 7, 1997	16.08	16.13	16.00	16.04
1292	NYSE	RHI	Thu, Jul 3, 1997	16.42	16.46	16.19	16.25
1291	NYSE	RHI	Wed, Jul 2, 1997	16.42	16.42	16.29	16.33
1290	NYSE	RHI	Tue, Jul 1, 1997	15.69	16.02	15.67	16.02
1289	NYSE	RHI	Mon, Jun 30, 1997	15.71	15.71	15.58	15.69
1288	NYSE	RHI	Fri, Jun 27, 1997	15.54	15.67	15.54	15.67
1287	NYSE	RHI	Thu, Jun 26, 1997	15.63	15.67	15.46	15.46
1286	NYSE	RHI	Wed, Jun 25, 1997	15.33	15.75	15.33	15.67
1285	NYSE	RHI	Tue, Jun 24, 1997	14.96	15.29	14.88	15.08
1284	NYSE	RHI	Mon, Jun 23, 1997	14.71	15.00	14.58	15.00
1283	NYSE	RHI	Fri, Jun 20, 1997	14.83	14.83	14.46	14.75
1282	NYSE	RHI	Thu, Jun 19, 1997	15.00	15.00	14.83	14.88
1281	NYSE	RHI	Wed, Jun 18, 1997	15.00	15.00	14.88	14.96
1280	NYSE	RHI	Tue, Jun 17, 1997	14.71	15.00	14.54	14.96
1279	NYSE	RHI	Mon, Jun 16, 1997	14.88	14.88	14.50	14.71
1278	NYSE	RHI	Fri, Jun 13, 1997	14.92	14.92	14.75	14.83
1277	NYSE	RHI	Thu, Jun 12, 1997	14.88	14.96	14.75	14.92
1276	NYSE	RHI	Wed, Jun 11, 1997	14.96	14.96	14.92	14.92
1275	NYSE	RHI	Tue, Jun 10, 1997	15.00	15.04	14.92	14.92
1274	NYSE	RHI	Mon, Jun 9, 1997	15.08	15.13	14.92	15.00
1273	NYSE	RHI	Fri, Jun 6, 1997	14.83	15.00	14.75	14.96
1272	NYSE	RHI	Thu, Jun 5, 1997	14.71	14.88	14.71	14.75
1271	NYSE	RHI	Wed, Jun 4, 1997	14.58	14.75	14.54	14.71
1270	NYSE	RHI	Tue, Jun 3, 1997	14.67	14.88	14.54	14.54
1269	NYSE	RHI	Mon, Jun 2, 1997	14.54	14.88	14.42	14.75
1268	NYSE	RHI	Fri, May 30, 1997	14.58	14.58	14.21	14.29
1267	NYSE	RHI	Thu, May 29, 1997	14.50	14.67	14.46	14.58
1266	NYSE	RHI	Wed, May 28, 1997	14.50	14.54	14.38	14.46
1265	NYSE	RHI	Tue, May 27, 1997	14.58	14.63	14.42	14.42
1264	NYSE	RHI	Fri, May 23, 1997	14.25	14.67	14.25	14.67
1263	NYSE	RHI	Thu, May 22, 1997	14.33	14.33	14.17	14.25
1262	NYSE	RHI	Wed, May 21, 1997	13.79	14.33	13.79	14.33
1261	NYSE	RHI	Tue, May 20, 1997	13.67	13.79	13.67	13.75
1260	NYSE	RHI	Mon, May 19, 1997	13.92	13.92	13.63	13.63
1259	NYSE	RHI	Fri, May 16, 1997	13.92	14.17	13.92	14.00
1258	NYSE	RHI	Thu, May 15, 1997	13.75	14.00	13.75	13.92
1257	NYSE	RHI	Wed, May 14, 1997	13.71	13.75	13.71	13.75
1256	NYSE	RHI	Tue, May 13, 1997	13.92	13.92	13.50	13.79
1255	NYSE	RHI	Mon, May 12, 1997	13.50	13.88	13.50	13.88
1254	NYSE	RHI	Fri, May 9, 1997	13.08	13.42	13.04	13.42
1253	NYSE	RHI	Thu, May 8, 1997	13.25	13.25	13.00	13.04
1252	NYSE	RHI	Wed, May 7, 1997	13.83	13.83	13.38	13.42
1251	NYSE	RHI	Tue, May 6, 1997	13.92	14.08	13.88	13.92
1250	NYSE	RHI	Mon, May 5, 1997	13.42	13.92	13.42	13.88
1249	NYSE	RHI	Fri, May 2, 1997	13.17	13.50	13.17	13.50
1248	NYSE	RHI	Thu, May 1, 1997	13.00	13.42	13.00	13.33
1247	NYSE	RHI	Wed, Apr 30, 1997	13.17	13.29	13.08	13.08
1246	NYSE	RHI	Tue, Apr 29, 1997	12.42	13.17	12.42	13.17
1245	NYSE	RHI	Mon, Apr 28, 1997	12.17	12.33	12.17	12.33
1244	NYSE	RHI	Fri, Apr 25, 1997	12.29	12.29	12.17	12.17
1243	NYSE	RHI	Thu, Apr 24, 1997	12.25	12.46	12.21	12.38
1242	NYSE	RHI	Wed, Apr 23, 1997	12.08	12.08	11.75	12.04
1241	NYSE	RHI	Tue, Apr 22, 1997	12.29	12.33	12.04	12.04
1240	NYSE	RHI	Mon, Apr 21, 1997	12.92	13.00	12.25	12.25
1239	NYSE	RHI	Fri, Apr 18, 1997	12.50	12.88	12.50	12.83
1238	NYSE	RHI	Thu, Apr 17, 1997	12.21	12.54	12.21	12.46
1237	NYSE	RHI	Wed, Apr 16, 1997	12.13	12.38	12.08	12.21
1236	NYSE	RHI	Tue, Apr 15, 1997	12.42	12.58	12.21	12.21
1235	NYSE	RHI	Mon, Apr 14, 1997	12.46	12.54	12.25	12.33
1234	NYSE	RHI	Fri, Apr 11, 1997	12.71	12.71	12.21	12.46
1233	NYSE	RHI	Thu, Apr 10, 1997	13.13	13.13	12.63	12.67
1232	NYSE	RHI	Wed, Apr 9, 1997	12.83	13.25	12.83	13.21
1231	NYSE	RHI	Tue, Apr 8, 1997	12.42	12.88	12.42	12.83
1230	NYSE	RHI	Mon, Apr 7, 1997	11.88	12.50	11.88	12.50
1229	NYSE	RHI	Fri, Apr 4, 1997	11.75	12.08	11.75	11.96
1228	NYSE	RHI	Thu, Apr 3, 1997	11.83	11.88	11.50	11.75
1227	NYSE	RHI	Wed, Apr 2, 1997	11.96	12.08	11.88	11.92
1226	NYSE	RHI	Tue, Apr 1, 1997	11.67	12.08	11.63	12.00
1225	NYSE	RHI	Mon, Mar 31, 1997	12.21	12.21	11.63	11.63
1224	NYSE	RHI	Thu, Mar 27, 1997	12.50	12.50	12.21	12.25
1223	NYSE	RHI	Wed, Mar 26, 1997	12.38	12.63	12.33	12.46
1222	NYSE	RHI	Tue, Mar 25, 1997	12.29	12.54	12.29	12.38
1221	NYSE	RHI	Mon, Mar 24, 1997	12.71	12.75	12.29	12.33
1220	NYSE	RHI	Fri, Mar 21, 1997	12.50	12.83	12.38	12.79
1219	NYSE	RHI	Thu, Mar 20, 1997	12.83	12.83	12.46	12.58
1218	NYSE	RHI	Wed, Mar 19, 1997	13.21	13.21	12.88	12.92
1217	NYSE	RHI	Tue, Mar 18, 1997	12.88	13.25	12.88	13.25
1216	NYSE	RHI	Mon, Mar 17, 1997	13.33	13.33	12.50	12.79
1215	NYSE	RHI	Fri, Mar 14, 1997	13.46	13.46	13.38	13.42
1214	NYSE	RHI	Thu, Mar 13, 1997	13.83	13.83	13.46	13.46
1213	NYSE	RHI	Wed, Mar 12, 1997	13.63	13.92	13.63	13.75
1212	NYSE	RHI	Tue, Mar 11, 1997	13.75	13.79	13.63	13.63
1211	NYSE	RHI	Mon, Mar 10, 1997	13.75	13.88	13.67	13.79
1210	NYSE	RHI	Fri, Mar 7, 1997	13.75	13.92	13.67	13.75
1209	NYSE	RHI	Thu, Mar 6, 1997	13.75	13.75	13.63	13.71
1208	NYSE	RHI	Wed, Mar 5, 1997	13.96	14.00	13.29	13.42
1207	NYSE	RHI	Tue, Mar 4, 1997	13.92	13.96	13.79	13.88
1206	NYSE	RHI	Mon, Mar 3, 1997	13.88	14.13	13.88	13.96
1205	NYSE	RHI	Fri, Feb 28, 1997	13.96	14.00	13.67	13.88
1204	NYSE	RHI	Thu, Feb 27, 1997	13.63	14.00	13.63	14.00
1203	NYSE	RHI	Wed, Feb 26, 1997	13.50	13.63	13.33	13.63
1202	NYSE	RHI	Tue, Feb 25, 1997	13.88	13.88	13.54	13.54
1201	NYSE	RHI	Mon, Feb 24, 1997	14.04	14.08	13.75	13.88
1200	NYSE	RHI	Fri, Feb 21, 1997	14.29	14.42	14.13	14.13
1199	NYSE	RHI	Thu, Feb 20, 1997	14.46	14.67	14.33	14.33
1198	NYSE	RHI	Wed, Feb 19, 1997	14.54	14.54	14.21	14.46
1197	NYSE	RHI	Tue, Feb 18, 1997	13.75	14.92	13.50	14.54
1196	NYSE	RHI	Fri, Feb 14, 1997	13.83	13.83	13.63	13.67
1195	NYSE	RHI	Thu, Feb 13, 1997	13.96	13.96	13.75	13.83
1194	NYSE	RHI	Wed, Feb 12, 1997	13.29	14.04	13.25	13.96
1193	NYSE	RHI	Tue, Feb 11, 1997	14.00	14.00	13.13	13.25
1192	NYSE	RHI	Mon, Feb 10, 1997	14.13	14.13	13.92	13.96
1191	NYSE	RHI	Fri, Feb 7, 1997	13.58	14.00	13.58	13.92
1190	NYSE	RHI	Thu, Feb 6, 1997	13.33	13.63	13.33	13.50
1189	NYSE	RHI	Wed, Feb 5, 1997	14.04	14.04	13.33	13.33
1188	NYSE	RHI	Tue, Feb 4, 1997	14.46	14.46	14.00	14.00
1187	NYSE	RHI	Mon, Feb 3, 1997	14.42	14.92	14.42	14.46
1186	NYSE	RHI	Fri, Jan 31, 1997	14.08	14.42	14.04	14.33
1185	NYSE	RHI	Thu, Jan 30, 1997	14.17	14.25	14.17	14.17
1184	NYSE	RHI	Wed, Jan 29, 1997	14.42	14.42	14.00	14.21
1183	NYSE	RHI	Tue, Jan 28, 1997	14.17	14.83	14.17	14.50
1182	NYSE	RHI	Mon, Jan 27, 1997	13.42	14.25	13.42	14.08
1181	NYSE	RHI	Fri, Jan 24, 1997	13.50	13.50	13.21	13.46
1180	NYSE	RHI	Thu, Jan 23, 1997	13.17	13.50	13.17	13.42
1179	NYSE	RHI	Wed, Jan 22, 1997	12.75	13.29	12.75	13.17
1178	NYSE	RHI	Tue, Jan 21, 1997	12.75	13.04	12.54	12.75
1177	NYSE	RHI	Mon, Jan 20, 1997	12.38	12.83	12.33	12.83
1176	NYSE	RHI	Fri, Jan 17, 1997	12.50	12.50	12.33	12.33
1175	NYSE	RHI	Thu, Jan 16, 1997	12.21	12.63	12.21	12.46
1174	NYSE	RHI	Wed, Jan 15, 1997	12.17	12.25	12.08	12.25
1173	NYSE	RHI	Tue, Jan 14, 1997	11.75	12.17	11.75	12.17
1172	NYSE	RHI	Mon, Jan 13, 1997	12.00	12.08	11.71	11.71
1171	NYSE	RHI	Fri, Jan 10, 1997	11.96	12.13	11.92	11.96
1170	NYSE	RHI	Thu, Jan 9, 1997	12.21	12.21	11.96	12.00
1169	NYSE	RHI	Wed, Jan 8, 1997	12.25	12.25	12.08	12.17
1168	NYSE	RHI	Tue, Jan 7, 1997	11.50	12.25	11.46	12.25
1167	NYSE	RHI	Mon, Jan 6, 1997	11.29	11.54	11.29	11.46
1166	NYSE	RHI	Fri, Jan 3, 1997	11.21	11.29	11.17	11.21
1165	NYSE	RHI	Thu, Jan 2, 1997	11.46	11.46	11.13	11.21
1164	NYSE	RHI	Tue, Dec 31, 1996	11.46	11.50	11.38	11.38
1163	NYSE	RHI	Mon, Dec 30, 1996	11.38	11.50	11.38	11.50
1162	NYSE	RHI	Fri, Dec 27, 1996	11.25	11.42	11.25	11.38
1161	NYSE	RHI	Thu, Dec 26, 1996	11.42	11.50	11.21	11.25
1160	NYSE	RHI	Tue, Dec 24, 1996	11.33	11.42	11.29	11.42
1159	NYSE	RHI	Mon, Dec 23, 1996	11.33	11.46	11.17	11.25
1158	NYSE	RHI	Fri, Dec 20, 1996	11.21	11.33	11.13	11.33
1157	NYSE	RHI	Thu, Dec 19, 1996	11.38	11.46	11.17	11.17
1156	NYSE	RHI	Wed, Dec 18, 1996	10.96	11.58	10.96	11.46
1155	NYSE	RHI	Tue, Dec 17, 1996	11.17	11.17	10.88	10.96
1154	NYSE	RHI	Mon, Dec 16, 1996	11.00	11.25	10.96	11.13
1153	NYSE	RHI	Fri, Dec 13, 1996	10.96	11.13	10.88	11.00
1152	NYSE	RHI	Thu, Dec 12, 1996	11.21	11.25	10.92	10.96
1151	NYSE	RHI	Wed, Dec 11, 1996	11.42	11.42	11.17	11.17
1150	NYSE	RHI	Tue, Dec 10, 1996	11.46	11.54	11.29	11.50
1149	NYSE	RHI	Mon, Dec 9, 1996	11.67	11.75	11.42	11.42
1148	NYSE	RHI	Fri, Dec 6, 1996	11.83	11.92	11.58	11.67
1147	NYSE	RHI	Thu, Dec 5, 1996	11.83	11.92	11.79	11.92
1146	NYSE	RHI	Wed, Dec 4, 1996	11.46	12.08	11.46	11.88
1145	NYSE	RHI	Tue, Dec 3, 1996	11.67	11.67	11.25	11.46
1144	NYSE	RHI	Mon, Dec 2, 1996	12.38	12.38	11.63	11.67
1143	NYSE	RHI	Fri, Nov 29, 1996	12.29	12.42	12.17	12.42
1142	NYSE	RHI	Wed, Nov 27, 1996	12.21	12.33	12.17	12.25
1141	NYSE	RHI	Tue, Nov 26, 1996	12.67	12.67	12.13	12.13
1140	NYSE	RHI	Mon, Nov 25, 1996	12.92	12.92	12.58	12.67
1139	NYSE	RHI	Fri, Nov 22, 1996	11.96	12.92	11.96	12.88
1138	NYSE	RHI	Thu, Nov 21, 1996	11.83	12.08	11.83	11.96
1137	NYSE	RHI	Wed, Nov 20, 1996	13.13	13.17	12.67	12.75
1136	NYSE	RHI	Tue, Nov 19, 1996	13.33	13.38	13.13	13.13
1135	NYSE	RHI	Mon, Nov 18, 1996	13.42	13.46	13.21	13.25
1134	NYSE	RHI	Fri, Nov 15, 1996	13.42	13.83	13.42	13.46
1133	NYSE	RHI	Thu, Nov 14, 1996	13.38	13.46	13.33	13.33
1132	NYSE	RHI	Wed, Nov 13, 1996	13.29	13.42	13.21	13.33
1131	NYSE	RHI	Tue, Nov 12, 1996	13.25	13.46	13.25	13.29
1130	NYSE	RHI	Mon, Nov 11, 1996	13.38	13.54	13.21	13.25
1129	NYSE	RHI	Fri, Nov 8, 1996	13.42	13.67	13.29	13.29
1128	NYSE	RHI	Thu, Nov 7, 1996	13.00	13.21	13.00	13.17
1127	NYSE	RHI	Wed, Nov 6, 1996	12.63	12.96	12.63	12.96
1126	NYSE	RHI	Tue, Nov 5, 1996	13.00	13.00	12.54	12.58
1125	NYSE	RHI	Mon, Nov 4, 1996	13.29	13.29	13.04	13.08
1124	NYSE	RHI	Fri, Nov 1, 1996	13.38	13.38	13.27	13.29
1123	NYSE	RHI	Thu, Oct 31, 1996	13.67	13.67	13.38	13.38
1122	NYSE	RHI	Wed, Oct 30, 1996	13.71	13.83	13.58	13.67
1121	NYSE	RHI	Tue, Oct 29, 1996	13.54	13.79	13.54	13.71
1120	NYSE	RHI	Mon, Oct 28, 1996	13.38	13.58	13.38	13.54
1119	NYSE	RHI	Fri, Oct 25, 1996	13.29	13.38	13.21	13.33
1118	NYSE	RHI	Thu, Oct 24, 1996	12.83	13.50	12.83	13.13
1117	NYSE	RHI	Wed, Oct 23, 1996	12.92	13.00	12.79	12.79
1116	NYSE	RHI	Tue, Oct 22, 1996	13.17	13.25	12.92	12.92
1115	NYSE	RHI	Mon, Oct 21, 1996	13.29	13.29	13.17	13.17
1114	NYSE	RHI	Fri, Oct 18, 1996	13.21	13.29	13.21	13.25
1113	NYSE	RHI	Thu, Oct 17, 1996	12.92	13.29	12.79	13.25
1112	NYSE	RHI	Wed, Oct 16, 1996	12.88	12.92	12.83	12.83
1111	NYSE	RHI	Tue, Oct 15, 1996	12.96	12.96	12.77	12.79
1110	NYSE	RHI	Mon, Oct 14, 1996	13.00	13.00	12.83	12.92
1109	NYSE	RHI	Fri, Oct 11, 1996	13.04	13.08	12.96	13.00
1108	NYSE	RHI	Thu, Oct 10, 1996	12.71	13.00	12.71	12.96
1107	NYSE	RHI	Wed, Oct 9, 1996	12.92	13.00	12.67	12.75
1106	NYSE	RHI	Tue, Oct 8, 1996	13.04	13.13	12.96	13.00
1105	NYSE	RHI	Mon, Oct 7, 1996	12.88	13.08	12.88	13.08
1104	NYSE	RHI	Fri, Oct 4, 1996	12.92	13.21	12.79	12.79
1103	NYSE	RHI	Thu, Oct 3, 1996	12.08	12.75	12.04	12.75
1102	NYSE	RHI	Wed, Oct 2, 1996	12.04	12.25	12.00	12.08
1101	NYSE	RHI	Tue, Oct 1, 1996	12.33	12.33	12.00	12.00
1100	NYSE	RHI	Mon, Sep 30, 1996	12.96	12.96	12.29	12.29
1099	NYSE	RHI	Fri, Sep 27, 1996	13.13	13.13	12.88	12.96
1098	NYSE	RHI	Thu, Sep 26, 1996	12.88	13.42	12.88	13.21
1097	NYSE	RHI	Wed, Sep 25, 1996	12.38	12.83	12.38	12.83
1096	NYSE	RHI	Tue, Sep 24, 1996	12.42	12.42	12.25	12.33
1095	NYSE	RHI	Mon, Sep 23, 1996	12.63	12.71	12.42	12.42
1094	NYSE	RHI	Fri, Sep 20, 1996	12.50	12.71	12.42	12.50
1093	NYSE	RHI	Thu, Sep 19, 1996	12.04	12.58	12.00	12.50
1092	NYSE	RHI	Wed, Sep 18, 1996	12.54	12.54	11.71	12.00
1091	NYSE	RHI	Tue, Sep 17, 1996	12.67	12.75	12.29	12.63
1090	NYSE	RHI	Mon, Sep 16, 1996	12.75	12.75	12.38	12.46
1089	NYSE	RHI	Fri, Sep 13, 1996	12.33	13.00	12.33	12.92
1088	NYSE	RHI	Thu, Sep 12, 1996	11.75	12.33	11.75	12.29
1087	NYSE	RHI	Wed, Sep 11, 1996	11.50	11.75	11.50	11.75
1086	NYSE	RHI	Tue, Sep 10, 1996	11.46	11.54	11.46	11.46
1085	NYSE	RHI	Mon, Sep 9, 1996	11.25	11.79	11.21	11.38
1084	NYSE	RHI	Fri, Sep 6, 1996	11.13	11.25	11.08	11.25
1083	NYSE	RHI	Thu, Sep 5, 1996	11.08	11.33	11.08	11.21
1082	NYSE	RHI	Wed, Sep 4, 1996	10.92	11.21	10.92	11.00
1081	NYSE	RHI	Tue, Sep 3, 1996	10.96	11.04	10.88	10.92
1080	NYSE	RHI	Fri, Aug 30, 1996	11.00	11.00	10.88	11.00
1079	NYSE	RHI	Thu, Aug 29, 1996	11.29	11.29	10.96	10.96
1078	NYSE	RHI	Wed, Aug 28, 1996	11.25	11.42	11.25	11.29
1077	NYSE	RHI	Tue, Aug 27, 1996	10.75	11.17	10.75	11.17
1076	NYSE	RHI	Mon, Aug 26, 1996	10.83	10.83	10.71	10.75
1075	NYSE	RHI	Fri, Aug 23, 1996	10.50	10.96	10.50	10.83
1074	NYSE	RHI	Thu, Aug 22, 1996	10.58	10.63	10.33	10.54
1073	NYSE	RHI	Wed, Aug 21, 1996	10.79	10.83	10.63	10.63
1072	NYSE	RHI	Tue, Aug 20, 1996	10.83	10.88	10.71	10.75
1071	NYSE	RHI	Mon, Aug 19, 1996	10.71	10.92	10.67	10.83
1070	NYSE	RHI	Fri, Aug 16, 1996	11.00	11.00	10.67	10.71
1069	NYSE	RHI	Thu, Aug 15, 1996	11.08	11.13	10.67	11.00
1068	NYSE	RHI	Wed, Aug 14, 1996	11.08	11.33	11.04	11.04
1067	NYSE	RHI	Tue, Aug 13, 1996	10.71	11.00	10.71	11.00
1066	NYSE	RHI	Mon, Aug 12, 1996	10.96	10.96	10.67	10.71
1065	NYSE	RHI	Fri, Aug 9, 1996	11.29	11.29	10.88	10.92
1064	NYSE	RHI	Thu, Aug 8, 1996	11.33	11.46	11.25	11.29
1063	NYSE	RHI	Wed, Aug 7, 1996	10.96	11.33	10.92	11.33
1062	NYSE	RHI	Tue, Aug 6, 1996	10.67	11.13	10.58	10.96
1061	NYSE	RHI	Mon, Aug 5, 1996	9.92	10.67	9.92	10.63
1060	NYSE	RHI	Fri, Aug 2, 1996	9.58	9.92	9.58	9.88
1059	NYSE	RHI	Thu, Aug 1, 1996	9.42	9.58	9.38	9.58
1058	NYSE	RHI	Wed, Jul 31, 1996	9.42	9.50	9.33	9.42
1057	NYSE	RHI	Tue, Jul 30, 1996	9.33	9.58	9.13	9.46
1056	NYSE	RHI	Mon, Jul 29, 1996	9.17	9.63	9.17	9.38
1055	NYSE	RHI	Fri, Jul 26, 1996	8.54	9.08	8.54	9.08
1054	NYSE	RHI	Thu, Jul 25, 1996	8.67	8.67	8.50	8.54
1053	NYSE	RHI	Wed, Jul 24, 1996	8.75	8.88	8.46	8.75
1052	NYSE	RHI	Tue, Jul 23, 1996	9.21	9.50	8.88	8.96
1051	NYSE	RHI	Mon, Jul 22, 1996	9.67	9.67	9.17	9.21
1050	NYSE	RHI	Fri, Jul 19, 1996	9.83	9.83	9.54	9.71
1049	NYSE	RHI	Thu, Jul 18, 1996	9.25	9.88	9.21	9.88
1048	NYSE	RHI	Wed, Jul 17, 1996	8.54	9.29	8.54	9.29
1047	NYSE	RHI	Tue, Jul 16, 1996	8.79	8.83	8.04	8.50
1046	NYSE	RHI	Mon, Jul 15, 1996	9.25	9.25	8.79	8.79
1045	NYSE	RHI	Fri, Jul 12, 1996	9.46	9.46	9.21	9.25
1044	NYSE	RHI	Thu, Jul 11, 1996	9.79	9.79	9.46	9.54
1043	NYSE	RHI	Wed, Jul 10, 1996	9.38	9.83	9.29	9.75
1042	NYSE	RHI	Tue, Jul 9, 1996	9.00	9.33	8.96	9.33
1041	NYSE	RHI	Mon, Jul 8, 1996	9.33	9.33	8.83	9.00
1040	NYSE	RHI	Fri, Jul 5, 1996	9.42	9.42	9.33	9.38
1039	NYSE	RHI	Wed, Jul 3, 1996	9.67	9.67	9.38	9.46
1038	NYSE	RHI	Tue, Jul 2, 1996	9.96	10.00	9.63	9.67
1037	NYSE	RHI	Mon, Jul 1, 1996	9.33	9.88	9.33	9.88
1036	NYSE	RHI	Fri, Jun 28, 1996	9.25	9.54	9.25	9.29
1035	NYSE	RHI	Thu, Jun 27, 1996	8.83	9.29	8.83	9.21
1034	NYSE	RHI	Wed, Jun 26, 1996	9.08	9.08	8.79	8.88
1033	NYSE	RHI	Tue, Jun 25, 1996	9.00	9.13	8.88	9.04
1032	NYSE	RHI	Mon, Jun 24, 1996	8.63	9.00	8.54	8.54
1031	NYSE	RHI	Fri, Jun 21, 1996	8.29	8.71	8.29	8.54
1030	NYSE	RHI	Thu, Jun 20, 1996	8.42	8.42	8.13	8.33
1029	NYSE	RHI	Wed, Jun 19, 1996	8.63	8.63	8.46	8.46
1028	NYSE	RHI	Tue, Jun 18, 1996	8.96	8.96	8.63	8.63
1027	NYSE	RHI	Mon, Jun 17, 1996	9.00	9.04	8.92	8.96
1026	NYSE	RHI	Fri, Jun 14, 1996	9.17	9.17	9.00	9.00
1025	NYSE	RHI	Thu, Jun 13, 1996	9.25	9.25	9.13	9.17
1024	NYSE	RHI	Wed, Jun 12, 1996	9.17	9.25	9.17	9.21
1023	NYSE	RHI	Tue, Jun 11, 1996	9.38	9.42	9.25	9.33
1022	NYSE	RHI	Mon, Jun 10, 1996	9.54	9.58	9.33	9.33
1021	NYSE	RHI	Fri, Jun 7, 1996	9.58	9.63	9.56	9.58
1020	NYSE	RHI	Thu, Jun 6, 1996	9.63	9.69	9.58	9.63
1019	NYSE	RHI	Wed, Jun 5, 1996	9.63	9.63	9.58	9.60
1018	NYSE	RHI	Tue, Jun 4, 1996	9.27	9.69	9.27	9.60
1017	NYSE	RHI	Mon, Jun 3, 1996	9.35	9.35	9.25	9.27
1016	NYSE	RHI	Fri, May 31, 1996	9.44	9.44	9.35	9.35
1015	NYSE	RHI	Thu, May 30, 1996	9.54	9.54	9.42	9.42
1014	NYSE	RHI	Wed, May 29, 1996	9.81	9.81	9.44	9.52
1013	NYSE	RHI	Tue, May 28, 1996	9.94	9.96	9.81	9.83
1012	NYSE	RHI	Fri, May 24, 1996	10.00	10.04	9.92	9.94
1011	NYSE	RHI	Thu, May 23, 1996	10.08	10.15	10.00	10.02
1010	NYSE	RHI	Wed, May 22, 1996	10.02	10.08	10.00	10.06
1009	NYSE	RHI	Tue, May 21, 1996	10.10	10.10	10.00	10.02
1008	NYSE	RHI	Mon, May 20, 1996	10.00	10.10	10.00	10.10
1007	NYSE	RHI	Fri, May 17, 1996	9.88	10.04	9.88	9.98
1006	NYSE	RHI	Thu, May 16, 1996	9.81	9.90	9.79	9.90
1005	NYSE	RHI	Wed, May 15, 1996	9.67	9.83	9.67	9.81
1004	NYSE	RHI	Tue, May 14, 1996	9.50	9.71	9.50	9.67
1003	NYSE	RHI	Mon, May 13, 1996	8.98	9.46	8.96	9.46
1002	NYSE	RHI	Fri, May 10, 1996	8.90	9.00	8.81	8.96
1001	NYSE	RHI	Thu, May 9, 1996	8.81	9.04	8.81	8.88
1000	NYSE	RHI	Wed, May 8, 1996	9.02	9.02	8.60	8.79
999	NYSE	RHI	Tue, May 7, 1996	9.08	9.13	8.94	9.02
998	NYSE	RHI	Mon, May 6, 1996	9.19	9.19	9.00	9.04
997	NYSE	RHI	Fri, May 3, 1996	9.52	9.52	9.21	9.21
996	NYSE	RHI	Thu, May 2, 1996	9.77	9.81	9.50	9.52
995	NYSE	RHI	Wed, May 1, 1996	9.60	9.83	9.60	9.73
994	NYSE	RHI	Tue, Apr 30, 1996	9.67	9.73	9.58	9.58
993	NYSE	RHI	Mon, Apr 29, 1996	9.88	9.88	9.60	9.65
992	NYSE	RHI	Fri, Apr 26, 1996	9.56	9.90	9.54	9.88
991	NYSE	RHI	Thu, Apr 25, 1996	9.52	9.56	9.48	9.56
990	NYSE	RHI	Wed, Apr 24, 1996	9.25	9.60	9.25	9.52
989	NYSE	RHI	Tue, Apr 23, 1996	8.88	9.21	8.88	9.21
988	NYSE	RHI	Mon, Apr 22, 1996	8.73	8.88	8.73	8.83
987	NYSE	RHI	Fri, Apr 19, 1996	8.63	8.73	8.63	8.69
986	NYSE	RHI	Thu, Apr 18, 1996	8.60	8.63	8.56	8.58
985	NYSE	RHI	Wed, Apr 17, 1996	8.67	8.73	8.58	8.58
984	NYSE	RHI	Tue, Apr 16, 1996	8.40	8.67	8.35	8.67
983	NYSE	RHI	Mon, Apr 15, 1996	8.31	8.42	8.29	8.38
982	NYSE	RHI	Fri, Apr 12, 1996	8.29	8.31	8.27	8.31
981	NYSE	RHI	Thu, Apr 11, 1996	8.31	8.31	8.21	8.23
980	NYSE	RHI	Wed, Apr 10, 1996	8.25	8.29	8.25	8.27
979	NYSE	RHI	Tue, Apr 9, 1996	8.25	8.31	8.23	8.23
978	NYSE	RHI	Mon, Apr 8, 1996	8.25	8.27	8.17	8.21
977	NYSE	RHI	Thu, Apr 4, 1996	8.17	8.25	8.17	8.25
976	NYSE	RHI	Wed, Apr 3, 1996	8.52	8.54	8.13	8.13
975	NYSE	RHI	Tue, Apr 2, 1996	8.48	8.67	8.42	8.56
974	NYSE	RHI	Mon, Apr 1, 1996	8.13	8.50	8.13	8.50
973	NYSE	RHI	Fri, Mar 29, 1996	8.21	8.25	8.10	8.10
972	NYSE	RHI	Thu, Mar 28, 1996	8.06	8.19	8.04	8.19
971	NYSE	RHI	Wed, Mar 27, 1996	8.19	8.19	8.06	8.06
970	NYSE	RHI	Tue, Mar 26, 1996	8.25	8.27	8.17	8.17
969	NYSE	RHI	Mon, Mar 25, 1996	8.00	8.29	8.00	8.29
968	NYSE	RHI	Fri, Mar 22, 1996	7.60	7.79	7.60	7.75
967	NYSE	RHI	Thu, Mar 21, 1996	7.27	7.58	7.27	7.50
966	NYSE	RHI	Wed, Mar 20, 1996	7.38	7.40	7.29	7.29
965	NYSE	RHI	Tue, Mar 19, 1996	7.48	7.50	7.38	7.40
964	NYSE	RHI	Mon, Mar 18, 1996	7.46	7.50	7.46	7.50
963	NYSE	RHI	Fri, Mar 15, 1996	7.48	7.48	7.44	7.48
962	NYSE	RHI	Thu, Mar 14, 1996	7.38	7.54	7.38	7.50
961	NYSE	RHI	Wed, Mar 13, 1996	7.33	7.40	7.29	7.35
960	NYSE	RHI	Tue, Mar 12, 1996	7.35	7.35	7.29	7.31
959	NYSE	RHI	Mon, Mar 11, 1996	7.40	7.42	7.31	7.31
958	NYSE	RHI	Fri, Mar 8, 1996	7.54	7.54	7.44	7.44
957	NYSE	RHI	Thu, Mar 7, 1996	7.25	7.60	7.25	7.58
956	NYSE	RHI	Wed, Mar 6, 1996	7.19	7.25	7.19	7.25
955	NYSE	RHI	Tue, Mar 5, 1996	7.13	7.17	7.10	7.17
954	NYSE	RHI	Mon, Mar 4, 1996	7.00	7.15	7.00	7.13
953	NYSE	RHI	Fri, Mar 1, 1996	6.96	7.00	6.94	7.00
952	NYSE	RHI	Thu, Feb 29, 1996	7.00	7.00	6.96	6.98
951	NYSE	RHI	Wed, Feb 28, 1996	7.06	7.06	7.00	7.00
950	NYSE	RHI	Tue, Feb 27, 1996	7.25	7.25	7.08	7.08
949	NYSE	RHI	Mon, Feb 26, 1996	7.40	7.42	7.27	7.27
948	NYSE	RHI	Fri, Feb 23, 1996	7.38	7.42	7.35	7.40
947	NYSE	RHI	Thu, Feb 22, 1996	7.19	7.38	7.19	7.38
946	NYSE	RHI	Wed, Feb 21, 1996	7.19	7.21	7.15	7.19
945	NYSE	RHI	Tue, Feb 20, 1996	7.21	7.21	7.10	7.17
944	NYSE	RHI	Fri, Feb 16, 1996	7.17	7.25	7.17	7.25
943	NYSE	RHI	Thu, Feb 15, 1996	7.21	7.23	7.17	7.17
942	NYSE	RHI	Wed, Feb 14, 1996	7.31	7.31	7.23	7.25
941	NYSE	RHI	Tue, Feb 13, 1996	7.29	7.33	7.29	7.29
940	NYSE	RHI	Mon, Feb 12, 1996	7.23	7.27	7.19	7.25
939	NYSE	RHI	Fri, Feb 9, 1996	7.29	7.31	7.17	7.25
938	NYSE	RHI	Thu, Feb 8, 1996	7.23	7.31	7.23	7.25
937	NYSE	RHI	Wed, Feb 7, 1996	7.10	7.23	7.10	7.21
936	NYSE	RHI	Tue, Feb 6, 1996	7.00	7.13	7.00	7.13
935	NYSE	RHI	Mon, Feb 5, 1996	7.08	7.13	7.04	7.04
934	NYSE	RHI	Fri, Feb 2, 1996	7.13	7.15	7.00	7.06
933	NYSE	RHI	Thu, Feb 1, 1996	7.04	7.29	7.02	7.17
932	NYSE	RHI	Wed, Jan 31, 1996	6.85	7.02	6.83	7.02
931	NYSE	RHI	Tue, Jan 30, 1996	6.73	6.85	6.69	6.83
930	NYSE	RHI	Mon, Jan 29, 1996	6.73	6.79	6.56	6.71
929	NYSE	RHI	Fri, Jan 26, 1996	6.71	6.71	6.69	6.71
928	NYSE	RHI	Thu, Jan 25, 1996	6.65	6.73	6.63	6.73
927	NYSE	RHI	Wed, Jan 24, 1996	6.60	6.67	6.60	6.67
926	NYSE	RHI	Tue, Jan 23, 1996	6.60	6.63	6.56	6.58
925	NYSE	RHI	Mon, Jan 22, 1996	6.69	6.69	6.63	6.63
924	NYSE	RHI	Fri, Jan 19, 1996	6.71	6.73	6.71	6.71
923	NYSE	RHI	Thu, Jan 18, 1996	6.65	6.71	6.65	6.69
922	NYSE	RHI	Wed, Jan 17, 1996	6.65	6.69	6.58	6.60
921	NYSE	RHI	Tue, Jan 16, 1996	6.52	6.71	6.52	6.67
920	NYSE	RHI	Mon, Jan 15, 1996	6.54	6.56	6.52	6.52
919	NYSE	RHI	Fri, Jan 12, 1996	6.58	6.58	6.50	6.52
918	NYSE	RHI	Thu, Jan 11, 1996	6.56	6.63	6.56	6.63
917	NYSE	RHI	Wed, Jan 10, 1996	6.79	6.79	6.56	6.58
916	NYSE	RHI	Tue, Jan 9, 1996	6.71	6.88	6.71	6.79
915	NYSE	RHI	Mon, Jan 8, 1996	6.63	6.65	6.63	6.65
914	NYSE	RHI	Fri, Jan 5, 1996	6.79	6.79	6.60	6.63
913	NYSE	RHI	Thu, Jan 4, 1996	6.85	6.92	6.81	6.81
912	NYSE	RHI	Wed, Jan 3, 1996	6.79	6.90	6.79	6.85
911	NYSE	RHI	Tue, Jan 2, 1996	6.94	6.96	6.79	6.81
910	NYSE	RHI	Fri, Dec 29, 1995	6.56	6.98	6.56	6.98
909	NYSE	RHI	Thu, Dec 28, 1995	6.54	6.56	6.52	6.54
908	NYSE	RHI	Wed, Dec 27, 1995	6.63	6.63	6.52	6.56
907	NYSE	RHI	Tue, Dec 26, 1995	6.63	6.63	6.60	6.60
906	NYSE	RHI	Fri, Dec 22, 1995	6.60	6.65	6.60	6.63
905	NYSE	RHI	Thu, Dec 21, 1995	6.73	6.73	6.60	6.63
904	NYSE	RHI	Wed, Dec 20, 1995	6.79	6.81	6.73	6.73
903	NYSE	RHI	Tue, Dec 19, 1995	6.90	6.90	6.79	6.79
902	NYSE	RHI	Mon, Dec 18, 1995	7.19	7.19	6.90	6.90
901	NYSE	RHI	Fri, Dec 15, 1995	7.21	7.44	7.04	7.23
900	NYSE	RHI	Thu, Dec 14, 1995	7.04	7.13	7.04	7.13
899	NYSE	RHI	Wed, Dec 13, 1995	6.90	6.96	6.90	6.96
898	NYSE	RHI	Tue, Dec 12, 1995	6.73	7.00	6.73	6.92
897	NYSE	RHI	Mon, Dec 11, 1995	6.73	6.75	6.73	6.73
896	NYSE	RHI	Fri, Dec 8, 1995	6.73	6.73	6.69	6.73
895	NYSE	RHI	Thu, Dec 7, 1995	6.69	6.73	6.67	6.73
894	NYSE	RHI	Wed, Dec 6, 1995	6.71	6.73	6.67	6.69
893	NYSE	RHI	Tue, Dec 5, 1995	6.69	6.73	6.69	6.71
892	NYSE	RHI	Mon, Dec 4, 1995	6.67	6.77	6.67	6.75
891	NYSE	RHI	Fri, Dec 1, 1995	6.71	6.73	6.67	6.67
890	NYSE	RHI	Thu, Nov 30, 1995	6.67	6.75	6.67	6.69
889	NYSE	RHI	Wed, Nov 29, 1995	6.67	6.75	6.67	6.69
888	NYSE	RHI	Tue, Nov 28, 1995	6.81	6.81	6.67	6.67
887	NYSE	RHI	Mon, Nov 27, 1995	6.50	6.88	6.50	6.81
886	NYSE	RHI	Fri, Nov 24, 1995	6.29	6.52	6.29	6.50
885	NYSE	RHI	Wed, Nov 22, 1995	6.23	6.29	6.23	6.29
884	NYSE	RHI	Tue, Nov 21, 1995	6.27	6.27	6.21	6.21
883	NYSE	RHI	Mon, Nov 20, 1995	6.44	6.46	6.31	6.31
882	NYSE	RHI	Fri, Nov 17, 1995	6.40	6.46	6.40	6.46
881	NYSE	RHI	Thu, Nov 16, 1995	6.38	6.44	6.35	6.42
880	NYSE	RHI	Wed, Nov 15, 1995	6.31	6.35	6.31	6.35
879	NYSE	RHI	Tue, Nov 14, 1995	6.29	6.31	6.27	6.31
878	NYSE	RHI	Mon, Nov 13, 1995	6.31	6.33	6.25	6.29
877	NYSE	RHI	Fri, Nov 10, 1995	6.25	6.33	6.25	6.31
876	NYSE	RHI	Thu, Nov 9, 1995	6.15	6.23	6.15	6.23
875	NYSE	RHI	Wed, Nov 8, 1995	6.10	6.13	6.10	6.13
874	NYSE	RHI	Tue, Nov 7, 1995	6.10	6.13	6.08	6.10
873	NYSE	RHI	Mon, Nov 6, 1995	6.06	6.08	6.06	6.08
872	NYSE	RHI	Fri, Nov 3, 1995	6.02	6.06	6.00	6.06
871	NYSE	RHI	Thu, Nov 2, 1995	5.98	6.00	5.96	5.98
870	NYSE	RHI	Wed, Nov 1, 1995	6.08	6.08	5.92	5.94
869	NYSE	RHI	Tue, Oct 31, 1995	6.19	6.21	6.08	6.08
868	NYSE	RHI	Mon, Oct 30, 1995	6.15	6.17	6.10	6.15
867	NYSE	RHI	Fri, Oct 27, 1995	6.19	6.19	6.17	6.17
866	NYSE	RHI	Thu, Oct 26, 1995	5.98	6.23	5.98	6.21
865	NYSE	RHI	Wed, Oct 25, 1995	5.77	5.98	5.77	5.98
864	NYSE	RHI	Tue, Oct 24, 1995	5.79	5.81	5.73	5.77
863	NYSE	RHI	Mon, Oct 23, 1995	5.77	5.83	5.75	5.79
862	NYSE	RHI	Fri, Oct 20, 1995	5.83	5.83	5.75	5.75
861	NYSE	RHI	Thu, Oct 19, 1995	5.90	5.92	5.79	5.83
860	NYSE	RHI	Wed, Oct 18, 1995	5.56	5.90	5.56	5.90
859	NYSE	RHI	Tue, Oct 17, 1995	5.38	5.58	5.35	5.56
858	NYSE	RHI	Mon, Oct 16, 1995	5.33	5.38	5.31	5.35
857	NYSE	RHI	Fri, Oct 13, 1995	5.33	5.38	5.31	5.31
856	NYSE	RHI	Thu, Oct 12, 1995	5.35	5.42	5.33	5.33
855	NYSE	RHI	Wed, Oct 11, 1995	5.33	5.40	5.33	5.33
854	NYSE	RHI	Tue, Oct 10, 1995	5.50	5.50	5.33	5.33
853	NYSE	RHI	Mon, Oct 9, 1995	5.60	5.60	5.50	5.50
852	NYSE	RHI	Fri, Oct 6, 1995	5.63	5.63	5.58	5.58
851	NYSE	RHI	Thu, Oct 5, 1995	5.67	5.67	5.63	5.63
850	NYSE	RHI	Wed, Oct 4, 1995	5.58	5.67	5.58	5.67
849	NYSE	RHI	Tue, Oct 3, 1995	5.69	5.69	5.58	5.58
848	NYSE	RHI	Mon, Oct 2, 1995	5.69	5.73	5.67	5.67
847	NYSE	RHI	Fri, Sep 29, 1995	5.73	5.73	5.67	5.69
846	NYSE	RHI	Thu, Sep 28, 1995	5.81	5.81	5.73	5.73
845	NYSE	RHI	Wed, Sep 27, 1995	5.83	5.83	5.81	5.81
844	NYSE	RHI	Tue, Sep 26, 1995	5.92	5.94	5.85	5.85
843	NYSE	RHI	Mon, Sep 25, 1995	5.85	5.96	5.85	5.92
842	NYSE	RHI	Fri, Sep 22, 1995	5.98	5.98	5.83	5.83
841	NYSE	RHI	Thu, Sep 21, 1995	5.92	5.96	5.92	5.94
840	NYSE	RHI	Wed, Sep 20, 1995	5.71	5.90	5.71	5.88
839	NYSE	RHI	Tue, Sep 19, 1995	5.71	5.75	5.69	5.71
838	NYSE	RHI	Mon, Sep 18, 1995	5.63	5.71	5.60	5.69
837	NYSE	RHI	Fri, Sep 15, 1995	5.69	5.69	5.63	5.65
836	NYSE	RHI	Thu, Sep 14, 1995	5.65	5.79	5.65	5.69
835	NYSE	RHI	Wed, Sep 13, 1995	5.69	5.69	5.54	5.63
834	NYSE	RHI	Tue, Sep 12, 1995	5.40	5.71	5.38	5.71
833	NYSE	RHI	Mon, Sep 11, 1995	5.27	5.42	5.25	5.40
832	NYSE	RHI	Fri, Sep 8, 1995	4.98	5.29	4.98	5.25
831	NYSE	RHI	Thu, Sep 7, 1995	4.81	4.98	4.81	4.98
830	NYSE	RHI	Wed, Sep 6, 1995	4.65	4.79	4.63	4.79
829	NYSE	RHI	Tue, Sep 5, 1995	4.67	4.69	4.65	4.67
828	NYSE	RHI	Fri, Sep 1, 1995	4.71	4.73	4.69	4.69
827	NYSE	RHI	Thu, Aug 31, 1995	4.69	4.73	4.69	4.73
826	NYSE	RHI	Wed, Aug 30, 1995	4.67	4.69	4.65	4.69
825	NYSE	RHI	Tue, Aug 29, 1995	4.67	4.67	4.65	4.65
824	NYSE	RHI	Mon, Aug 28, 1995	4.65	4.69	4.63	4.67
823	NYSE	RHI	Fri, Aug 25, 1995	4.63	4.67	4.63	4.67
822	NYSE	RHI	Thu, Aug 24, 1995	4.58	4.65	4.58	4.63
821	NYSE	RHI	Wed, Aug 23, 1995	4.52	4.56	4.52	4.56
820	NYSE	RHI	Tue, Aug 22, 1995	4.54	4.56	4.50	4.52
819	NYSE	RHI	Mon, Aug 21, 1995	4.63	4.63	4.52	4.54
818	NYSE	RHI	Fri, Aug 18, 1995	4.63	4.63	4.60	4.63
817	NYSE	RHI	Thu, Aug 17, 1995	4.54	4.60	4.52	4.60
816	NYSE	RHI	Wed, Aug 16, 1995	4.58	4.60	4.52	4.58
815	NYSE	RHI	Tue, Aug 15, 1995	4.58	4.58	4.56	4.56
814	NYSE	RHI	Mon, Aug 14, 1995	4.60	4.63	4.58	4.58
813	NYSE	RHI	Fri, Aug 11, 1995	4.58	4.65	4.58	4.60
812	NYSE	RHI	Thu, Aug 10, 1995	4.65	4.65	4.60	4.60
811	NYSE	RHI	Wed, Aug 9, 1995	4.63	4.65	4.60	4.65
810	NYSE	RHI	Tue, Aug 8, 1995	4.60	4.65	4.60	4.63
809	NYSE	RHI	Mon, Aug 7, 1995	4.63	4.65	4.60	4.63
808	NYSE	RHI	Fri, Aug 4, 1995	4.50	4.65	4.48	4.63
807	NYSE	RHI	Thu, Aug 3, 1995	4.42	4.50	4.40	4.48
806	NYSE	RHI	Wed, Aug 2, 1995	4.50	4.54	4.48	4.52
805	NYSE	RHI	Tue, Aug 1, 1995	4.58	4.58	4.48	4.50
804	NYSE	RHI	Mon, Jul 31, 1995	4.60	4.60	4.54	4.60
803	NYSE	RHI	Fri, Jul 28, 1995	4.63	4.67	4.60	4.63
802	NYSE	RHI	Thu, Jul 27, 1995	4.69	4.75	4.63	4.63
801	NYSE	RHI	Wed, Jul 26, 1995	4.65	4.67	4.63	4.65
800	NYSE	RHI	Tue, Jul 25, 1995	4.67	4.67	4.58	4.60
799	NYSE	RHI	Mon, Jul 24, 1995	4.75	4.75	4.63	4.65
798	NYSE	RHI	Fri, Jul 21, 1995	4.65	4.79	4.65	4.75
797	NYSE	RHI	Thu, Jul 20, 1995	4.63	4.65	4.60	4.63
796	NYSE	RHI	Wed, Jul 19, 1995	4.63	4.69	4.56	4.60
795	NYSE	RHI	Tue, Jul 18, 1995	4.94	4.94	4.63	4.67
794	NYSE	RHI	Mon, Jul 17, 1995	4.90	4.96	4.88	4.92
793	NYSE	RHI	Fri, Jul 14, 1995	4.81	4.90	4.81	4.88
792	NYSE	RHI	Thu, Jul 13, 1995	4.69	4.81	4.69	4.81
791	NYSE	RHI	Wed, Jul 12, 1995	4.67	4.67	4.60	4.65
790	NYSE	RHI	Tue, Jul 11, 1995	4.69	4.69	4.65	4.67
789	NYSE	RHI	Mon, Jul 10, 1995	4.54	4.69	4.52	4.65
788	NYSE	RHI	Fri, Jul 7, 1995	4.33	4.52	4.33	4.50
787	NYSE	RHI	Thu, Jul 6, 1995	4.23	4.33	4.23	4.31
786	NYSE	RHI	Wed, Jul 5, 1995	4.21	4.25	4.21	4.21
785	NYSE	RHI	Mon, Jul 3, 1995	4.27	4.27	4.21	4.23
784	NYSE	RHI	Fri, Jun 30, 1995	4.23	4.27	4.19	4.27
783	NYSE	RHI	Thu, Jun 29, 1995	4.17	4.25	4.17	4.25
782	NYSE	RHI	Wed, Jun 28, 1995	4.04	4.19	4.04	4.15
781	NYSE	RHI	Tue, Jun 27, 1995	4.17	4.17	4.05	4.08
780	NYSE	RHI	Mon, Jun 26, 1995	4.15	4.23	4.10	4.19
779	NYSE	RHI	Fri, Jun 23, 1995	4.17	4.25	4.13	4.17
778	NYSE	RHI	Thu, Jun 22, 1995	3.90	4.06	3.90	4.06
777	NYSE	RHI	Wed, Jun 21, 1995	3.85	3.92	3.85	3.90
776	NYSE	RHI	Tue, Jun 20, 1995	3.73	3.98	3.73	3.88
775	NYSE	RHI	Mon, Jun 19, 1995	3.63	3.73	3.60	3.73
774	NYSE	RHI	Fri, Jun 16, 1995	3.71	3.71	3.60	3.60
773	NYSE	RHI	Thu, Jun 15, 1995	3.60	3.79	3.56	3.73
772	NYSE	RHI	Wed, Jun 14, 1995	3.44	3.60	3.44	3.58
771	NYSE	RHI	Tue, Jun 13, 1995	3.33	3.40	3.33	3.40
770	NYSE	RHI	Mon, Jun 12, 1995	3.33	3.38	3.31	3.31
769	NYSE	RHI	Fri, Jun 9, 1995	3.29	3.38	3.29	3.35
768	NYSE	RHI	Thu, Jun 8, 1995	3.33	3.33	3.27	3.27
767	NYSE	RHI	Wed, Jun 7, 1995	3.35	3.40	3.31	3.33
766	NYSE	RHI	Tue, Jun 6, 1995	3.44	3.44	3.29	3.31
765	NYSE	RHI	Mon, Jun 5, 1995	3.44	3.50	3.42	3.44
764	NYSE	RHI	Fri, Jun 2, 1995	3.60	3.60	3.33	3.44
763	NYSE	RHI	Thu, Jun 1, 1995	3.60	3.60	3.56	3.60
762	NYSE	RHI	Wed, May 31, 1995	3.67	3.67	3.54	3.58
761	NYSE	RHI	Tue, May 30, 1995	3.67	3.73	3.67	3.67
760	NYSE	RHI	Fri, May 26, 1995	3.77	3.77	3.67	3.67
759	NYSE	RHI	Thu, May 25, 1995	3.83	3.83	3.75	3.75
758	NYSE	RHI	Wed, May 24, 1995	3.90	3.92	3.83	3.85
757	NYSE	RHI	Tue, May 23, 1995	3.81	3.90	3.81	3.85
756	NYSE	RHI	Mon, May 22, 1995	3.77	3.83	3.75	3.75
755	NYSE	RHI	Fri, May 19, 1995	3.79	3.79	3.73	3.73
754	NYSE	RHI	Thu, May 18, 1995	3.83	3.88	3.75	3.79
753	NYSE	RHI	Wed, May 17, 1995	3.90	3.94	3.83	3.83
752	NYSE	RHI	Tue, May 16, 1995	3.85	3.92	3.81	3.90
751	NYSE	RHI	Mon, May 15, 1995	3.71	3.83	3.69	3.83
750	NYSE	RHI	Fri, May 12, 1995	3.67	3.71	3.67	3.67
749	NYSE	RHI	Thu, May 11, 1995	3.60	3.60	3.52	3.54
748	NYSE	RHI	Wed, May 10, 1995	3.63	3.67	3.56	3.58
747	NYSE	RHI	Tue, May 9, 1995	3.50	3.63	3.50	3.58
746	NYSE	RHI	Mon, May 8, 1995	3.65	3.65	3.50	3.50
745	NYSE	RHI	Fri, May 5, 1995	4.29	4.29	3.67	3.67
744	NYSE	RHI	Thu, May 4, 1995	4.38	4.42	4.33	4.33
743	NYSE	RHI	Wed, May 3, 1995	4.40	4.46	4.38	4.40
742	NYSE	RHI	Tue, May 2, 1995	4.40	4.40	4.33	4.35
741	NYSE	RHI	Mon, May 1, 1995	4.40	4.42	4.38	4.38
740	NYSE	RHI	Fri, Apr 28, 1995	4.42	4.46	4.38	4.40
739	NYSE	RHI	Thu, Apr 27, 1995	4.44	4.50	4.42	4.42
738	NYSE	RHI	Wed, Apr 26, 1995	4.46	4.52	4.44	4.44
737	NYSE	RHI	Tue, Apr 25, 1995	4.52	4.63	4.44	4.44
736	NYSE	RHI	Mon, Apr 24, 1995	4.40	4.52	4.38	4.52
735	NYSE	RHI	Fri, Apr 21, 1995	4.44	4.44	4.38	4.40
734	NYSE	RHI	Thu, Apr 20, 1995	4.35	4.44	4.35	4.40
733	NYSE	RHI	Wed, Apr 19, 1995	4.46	4.46	4.33	4.33
732	NYSE	RHI	Tue, Apr 18, 1995	4.65	4.65	4.44	4.44
731	NYSE	RHI	Mon, Apr 17, 1995	4.63	4.77	4.63	4.65
730	NYSE	RHI	Thu, Apr 13, 1995	4.56	4.60	4.56	4.58
729	NYSE	RHI	Wed, Apr 12, 1995	4.52	4.56	4.52	4.56
728	NYSE	RHI	Tue, Apr 11, 1995	4.48	4.54	4.48	4.54
727	NYSE	RHI	Mon, Apr 10, 1995	4.33	4.54	4.33	4.44
726	NYSE	RHI	Fri, Apr 7, 1995	4.29	4.33	4.29	4.31
725	NYSE	RHI	Thu, Apr 6, 1995	4.27	4.31	4.27	4.29
724	NYSE	RHI	Wed, Apr 5, 1995	4.25	4.29	4.25	4.29
723	NYSE	RHI	Tue, Apr 4, 1995	4.19	4.27	4.19	4.25
722	NYSE	RHI	Mon, Apr 3, 1995	4.27	4.27	4.19	4.19
721	NYSE	RHI	Fri, Mar 31, 1995	4.23	4.29	4.21	4.25
720	NYSE	RHI	Thu, Mar 30, 1995	4.23	4.25	4.21	4.21
719	NYSE	RHI	Wed, Mar 29, 1995	4.31	4.31	4.21	4.21
718	NYSE	RHI	Tue, Mar 28, 1995	4.35	4.35	4.29	4.31
717	NYSE	RHI	Mon, Mar 27, 1995	4.31	4.40	4.30	4.38
716	NYSE	RHI	Fri, Mar 24, 1995	4.40	4.44	4.29	4.29
715	NYSE	RHI	Thu, Mar 23, 1995	4.29	4.42	4.29	4.38
714	NYSE	RHI	Wed, Mar 22, 1995	4.27	4.31	4.25	4.29
713	NYSE	RHI	Tue, Mar 21, 1995	4.29	4.33	4.25	4.27
712	NYSE	RHI	Mon, Mar 20, 1995	4.21	4.29	4.17	4.29
711	NYSE	RHI	Fri, Mar 17, 1995	4.19	4.23	4.19	4.19
710	NYSE	RHI	Thu, Mar 16, 1995	4.19	4.19	4.17	4.17
709	NYSE	RHI	Wed, Mar 15, 1995	4.13	4.19	4.08	4.17
708	NYSE	RHI	Tue, Mar 14, 1995	4.10	4.13	4.06	4.13
707	NYSE	RHI	Mon, Mar 13, 1995	4.13	4.15	4.04	4.08
706	NYSE	RHI	Fri, Mar 10, 1995	4.17	4.23	4.13	4.13
705	NYSE	RHI	Thu, Mar 9, 1995	4.15	4.19	4.15	4.17
704	NYSE	RHI	Wed, Mar 8, 1995	4.10	4.15	4.08	4.15
703	NYSE	RHI	Tue, Mar 7, 1995	4.10	4.15	4.08	4.15
702	NYSE	RHI	Mon, Mar 6, 1995	4.13	4.13	4.06	4.13
701	NYSE	RHI	Fri, Mar 3, 1995	4.08	4.17	4.08	4.15
700	NYSE	RHI	Thu, Mar 2, 1995	4.13	4.13	4.04	4.08
699	NYSE	RHI	Wed, Mar 1, 1995	4.08	4.13	4.06	4.13
698	NYSE	RHI	Tue, Feb 28, 1995	4.06	4.10	4.06	4.10
697	NYSE	RHI	Mon, Feb 27, 1995	4.10	4.13	4.04	4.08
696	NYSE	RHI	Fri, Feb 24, 1995	4.06	4.15	4.00	4.13
695	NYSE	RHI	Thu, Feb 23, 1995	3.92	4.06	3.92	4.04
694	NYSE	RHI	Wed, Feb 22, 1995	3.81	3.96	3.81	3.94
693	NYSE	RHI	Tue, Feb 21, 1995	3.73	3.83	3.73	3.83
692	NYSE	RHI	Fri, Feb 17, 1995	3.79	3.81	3.67	3.71
691	NYSE	RHI	Thu, Feb 16, 1995	3.77	3.77	3.73	3.77
690	NYSE	RHI	Wed, Feb 15, 1995	3.85	3.85	3.75	3.79
689	NYSE	RHI	Tue, Feb 14, 1995	3.83	3.85	3.81	3.81
688	NYSE	RHI	Mon, Feb 13, 1995	3.79	3.85	3.79	3.85
687	NYSE	RHI	Fri, Feb 10, 1995	3.75	3.83	3.73	3.79
686	NYSE	RHI	Thu, Feb 9, 1995	3.67	3.77	3.65	3.75
685	NYSE	RHI	Wed, Feb 8, 1995	3.58	3.67	3.56	3.67
684	NYSE	RHI	Tue, Feb 7, 1995	3.54	3.58	3.52	3.56
683	NYSE	RHI	Mon, Feb 6, 1995	3.77	3.88	3.54	3.54
682	NYSE	RHI	Fri, Feb 3, 1995	3.71	3.75	3.50	3.73
681	NYSE	RHI	Thu, Feb 2, 1995	3.92	3.92	3.67	3.75
680	NYSE	RHI	Wed, Feb 1, 1995	3.88	3.92	3.88	3.90
679	NYSE	RHI	Tue, Jan 31, 1995	3.94	3.94	3.85	3.88
678	NYSE	RHI	Mon, Jan 30, 1995	3.98	4.00	3.90	3.94
677	NYSE	RHI	Fri, Jan 27, 1995	4.00	4.02	3.98	4.00
676	NYSE	RHI	Thu, Jan 26, 1995	3.81	3.98	3.81	3.96
675	NYSE	RHI	Wed, Jan 25, 1995	3.79	3.81	3.79	3.81
674	NYSE	RHI	Tue, Jan 24, 1995	3.79	3.81	3.75	3.79
673	NYSE	RHI	Mon, Jan 23, 1995	3.81	3.81	3.77	3.79
672	NYSE	RHI	Fri, Jan 20, 1995	3.83	3.85	3.80	3.81
671	NYSE	RHI	Thu, Jan 19, 1995	3.94	3.98	3.85	3.85
670	NYSE	RHI	Wed, Jan 18, 1995	3.85	3.94	3.81	3.94
669	NYSE	RHI	Tue, Jan 17, 1995	3.81	3.85	3.77	3.85
668	NYSE	RHI	Mon, Jan 16, 1995	3.83	3.85	3.81	3.81
667	NYSE	RHI	Fri, Jan 13, 1995	3.85	3.88	3.83	3.83
666	NYSE	RHI	Thu, Jan 12, 1995	3.79	3.92	3.79	3.83
665	NYSE	RHI	Wed, Jan 11, 1995	3.75	3.81	3.75	3.81
664	NYSE	RHI	Tue, Jan 10, 1995	3.60	3.79	3.58	3.75
663	NYSE	RHI	Mon, Jan 9, 1995	3.69	3.69	3.60	3.60
662	NYSE	RHI	Fri, Jan 6, 1995	3.79	3.79	3.67	3.69
661	NYSE	RHI	Thu, Jan 5, 1995	3.83	3.83	3.79	3.81
660	NYSE	RHI	Wed, Jan 4, 1995	3.90	3.94	3.83	3.85
659	NYSE	RHI	Tue, Jan 3, 1995	3.98	4.00	3.85	3.88
658	NYSE	RHI	Fri, Dec 30, 1994	4.02	4.02	3.96	4.00
657	NYSE	RHI	Thu, Dec 29, 1994	3.96	4.02	3.94	4.02
656	NYSE	RHI	Wed, Dec 28, 1994	3.94	4.00	3.92	3.94
655	NYSE	RHI	Tue, Dec 27, 1994	3.96	3.98	3.94	3.96
654	NYSE	RHI	Fri, Dec 23, 1994	3.81	4.06	3.81	3.98
653	NYSE	RHI	Thu, Dec 22, 1994	3.71	3.81	3.69	3.81
652	NYSE	RHI	Wed, Dec 21, 1994	3.56	3.75	3.56	3.71
651	NYSE	RHI	Tue, Dec 20, 1994	3.58	3.60	3.48	3.56
650	NYSE	RHI	Mon, Dec 19, 1994	3.63	3.63	3.58	3.60
649	NYSE	RHI	Fri, Dec 16, 1994	3.65	3.65	3.60	3.63
648	NYSE	RHI	Thu, Dec 15, 1994	3.56	3.65	3.50	3.65
647	NYSE	RHI	Wed, Dec 14, 1994	3.60	3.60	3.52	3.54
646	NYSE	RHI	Tue, Dec 13, 1994	3.73	3.77	3.58	3.60
645	NYSE	RHI	Mon, Dec 12, 1994	3.71	3.73	3.69	3.73
644	NYSE	RHI	Fri, Dec 9, 1994	3.90	3.90	3.58	3.69
643	NYSE	RHI	Thu, Dec 8, 1994	3.98	4.00	3.90	3.90
642	NYSE	RHI	Wed, Dec 7, 1994	4.04	4.04	3.96	3.96
641	NYSE	RHI	Tue, Dec 6, 1994	4.06	4.06	4.02	4.02
640	NYSE	RHI	Mon, Dec 5, 1994	4.10	4.10	4.02	4.04
639	NYSE	RHI	Fri, Dec 2, 1994	4.10	4.13	4.10	4.10
638	NYSE	RHI	Thu, Dec 1, 1994	4.17	4.17	4.10	4.10
637	NYSE	RHI	Wed, Nov 30, 1994	4.15	4.15	4.13	4.15
636	NYSE	RHI	Tue, Nov 29, 1994	4.13	4.15	4.06	4.15
635	NYSE	RHI	Mon, Nov 28, 1994	4.17	4.17	4.10	4.10
634	NYSE	RHI	Fri, Nov 25, 1994	4.08	4.19	4.08	4.15
633	NYSE	RHI	Wed, Nov 23, 1994	4.00	4.10	3.88	4.06
632	NYSE	RHI	Tue, Nov 22, 1994	4.40	4.40	4.00	4.00
631	NYSE	RHI	Mon, Nov 21, 1994	4.38	4.46	4.35	4.40
630	NYSE	RHI	Fri, Nov 18, 1994	4.29	4.38	4.29	4.38
629	NYSE	RHI	Thu, Nov 17, 1994	4.35	4.42	4.17	4.25
628	NYSE	RHI	Wed, Nov 16, 1994	4.08	4.29	4.06	4.29
627	NYSE	RHI	Tue, Nov 15, 1994	3.81	4.10	3.81	4.10
626	NYSE	RHI	Mon, Nov 14, 1994	3.81	3.83	3.79	3.81
625	NYSE	RHI	Fri, Nov 11, 1994	3.81	3.83	3.79	3.79
624	NYSE	RHI	Thu, Nov 10, 1994	3.83	3.88	3.81	3.83
623	NYSE	RHI	Wed, Nov 9, 1994	3.71	3.85	3.71	3.85
622	NYSE	RHI	Tue, Nov 8, 1994	3.75	3.75	3.71	3.71
621	NYSE	RHI	Mon, Nov 7, 1994	3.75	3.88	3.75	3.77
620	NYSE	RHI	Fri, Nov 4, 1994	3.60	3.75	3.54	3.73
619	NYSE	RHI	Thu, Nov 3, 1994	3.58	3.60	3.56	3.56
618	NYSE	RHI	Wed, Nov 2, 1994	3.60	3.65	3.58	3.60
617	NYSE	RHI	Tue, Nov 1, 1994	3.58	3.65	3.56	3.63
616	NYSE	RHI	Mon, Oct 31, 1994	3.69	3.69	3.58	3.58
615	NYSE	RHI	Fri, Oct 28, 1994	3.67	3.69	3.67	3.69
614	NYSE	RHI	Thu, Oct 27, 1994	3.69	3.71	3.69	3.69
613	NYSE	RHI	Wed, Oct 26, 1994	3.73	3.73	3.65	3.71
612	NYSE	RHI	Tue, Oct 25, 1994	3.71	3.75	3.71	3.71
611	NYSE	RHI	Mon, Oct 24, 1994	3.83	3.83	3.73	3.75
610	NYSE	RHI	Fri, Oct 21, 1994	3.83	3.85	3.81	3.83
609	NYSE	RHI	Thu, Oct 20, 1994	3.88	3.90	3.88	3.88
608	NYSE	RHI	Wed, Oct 19, 1994	3.77	3.83	3.77	3.83
607	NYSE	RHI	Tue, Oct 18, 1994	3.79	3.79	3.75	3.79
606	NYSE	RHI	Mon, Oct 17, 1994	3.75	3.81	3.75	3.79
605	NYSE	RHI	Fri, Oct 14, 1994	3.75	3.77	3.73	3.75
604	NYSE	RHI	Thu, Oct 13, 1994	3.71	3.79	3.71	3.75
603	NYSE	RHI	Wed, Oct 12, 1994	3.54	3.69	3.54	3.69
602	NYSE	RHI	Tue, Oct 11, 1994	3.21	3.56	3.21	3.56
601	NYSE	RHI	Mon, Oct 10, 1994	3.15	3.19	3.15	3.19
600	NYSE	RHI	Fri, Oct 7, 1994	3.10	3.17	3.10	3.17
599	NYSE	RHI	Thu, Oct 6, 1994	3.05	3.06	3.02	3.06
598	NYSE	RHI	Wed, Oct 5, 1994	3.10	3.10	3.04	3.06
597	NYSE	RHI	Tue, Oct 4, 1994	3.17	3.17	3.08	3.10
596	NYSE	RHI	Mon, Oct 3, 1994	3.19	3.19	3.13	3.15
595	NYSE	RHI	Fri, Sep 30, 1994	3.15	3.19	3.13	3.19
594	NYSE	RHI	Thu, Sep 29, 1994	3.02	3.21	3.02	3.13
593	NYSE	RHI	Wed, Sep 28, 1994	2.88	3.02	2.88	3.02
592	NYSE	RHI	Tue, Sep 27, 1994	2.98	3.00	2.83	2.88
591	NYSE	RHI	Mon, Sep 26, 1994	3.04	3.06	2.98	3.00
590	NYSE	RHI	Fri, Sep 23, 1994	3.17	3.17	3.04	3.06
589	NYSE	RHI	Thu, Sep 22, 1994	3.24	3.25	3.17	3.17
588	NYSE	RHI	Wed, Sep 21, 1994	3.29	3.29	3.25	3.25
587	NYSE	RHI	Tue, Sep 20, 1994	3.33	3.33	3.29	3.29
586	NYSE	RHI	Mon, Sep 19, 1994	3.46	3.46	3.33	3.33
585	NYSE	RHI	Fri, Sep 16, 1994	3.44	3.48	3.42	3.46
584	NYSE	RHI	Thu, Sep 15, 1994	3.42	3.44	3.40	3.42
583	NYSE	RHI	Wed, Sep 14, 1994	3.33	3.42	3.33	3.42
582	NYSE	RHI	Tue, Sep 13, 1994	3.33	3.35	3.31	3.33
581	NYSE	RHI	Mon, Sep 12, 1994	3.40	3.40	3.33	3.33
580	NYSE	RHI	Fri, Sep 9, 1994	3.42	3.44	3.35	3.42
579	NYSE	RHI	Thu, Sep 8, 1994	3.42	3.44	3.40	3.42
578	NYSE	RHI	Wed, Sep 7, 1994	3.29	3.44	3.29	3.40
577	NYSE	RHI	Tue, Sep 6, 1994	3.56	3.56	3.25	3.31
576	NYSE	RHI	Fri, Sep 2, 1994	3.56	3.56	3.54	3.56
575	NYSE	RHI	Thu, Sep 1, 1994	3.56	3.58	3.54	3.54
574	NYSE	RHI	Wed, Aug 31, 1994	3.67	3.69	3.54	3.56
573	NYSE	RHI	Tue, Aug 30, 1994	3.67	3.69	3.67	3.69
572	NYSE	RHI	Mon, Aug 29, 1994	3.71	3.71	3.67	3.67
571	NYSE	RHI	Fri, Aug 26, 1994	3.70	3.70	3.68	3.68
570	NYSE	RHI	Thu, Aug 25, 1994	3.71	3.71	3.67	3.69
569	NYSE	RHI	Wed, Aug 24, 1994	3.70	3.71	3.69	3.71
568	NYSE	RHI	Tue, Aug 23, 1994	3.68	3.70	3.68	3.70
567	NYSE	RHI	Mon, Aug 22, 1994	3.67	3.68	3.65	3.67
566	NYSE	RHI	Fri, Aug 19, 1994	3.68	3.71	3.68	3.69
565	NYSE	RHI	Thu, Aug 18, 1994	3.68	3.68	3.66	3.68
564	NYSE	RHI	Wed, Aug 17, 1994	3.67	3.68	3.67	3.68
563	NYSE	RHI	Tue, Aug 16, 1994	3.67	3.67	3.66	3.66
562	NYSE	RHI	Mon, Aug 15, 1994	3.67	3.67	3.65	3.66
561	NYSE	RHI	Fri, Aug 12, 1994	3.67	3.69	3.67	3.67
560	NYSE	RHI	Thu, Aug 11, 1994	3.68	3.73	3.66	3.67
559	NYSE	RHI	Wed, Aug 10, 1994	3.74	3.74	3.70	3.70
558	NYSE	RHI	Tue, Aug 9, 1994	3.78	3.78	3.73	3.73
557	NYSE	RHI	Mon, Aug 8, 1994	3.80	3.81	3.78	3.78
556	NYSE	RHI	Fri, Aug 5, 1994	3.76	3.78	3.75	3.78
555	NYSE	RHI	Thu, Aug 4, 1994	3.78	3.79	3.77	3.77
554	NYSE	RHI	Wed, Aug 3, 1994	3.79	3.79	3.78	3.79
553	NYSE	RHI	Tue, Aug 2, 1994	3.71	3.84	3.71	3.81
552	NYSE	RHI	Mon, Aug 1, 1994	3.65	3.69	3.64	3.69
551	NYSE	RHI	Fri, Jul 29, 1994	3.50	3.65	3.50	3.64
550	NYSE	RHI	Thu, Jul 28, 1994	3.54	3.54	3.50	3.50
549	NYSE	RHI	Wed, Jul 27, 1994	3.56	3.56	3.54	3.54
548	NYSE	RHI	Tue, Jul 26, 1994	3.56	3.56	3.56	3.56
547	NYSE	RHI	Mon, Jul 25, 1994	3.61	3.61	3.58	3.58
546	NYSE	RHI	Fri, Jul 22, 1994	3.61	3.61	3.61	3.61
545	NYSE	RHI	Thu, Jul 21, 1994	3.66	3.67	3.61	3.63
544	NYSE	RHI	Wed, Jul 20, 1994	3.67	3.67	3.67	3.67
543	NYSE	RHI	Tue, Jul 19, 1994	3.67	3.67	3.67	3.67
542	NYSE	RHI	Mon, Jul 18, 1994	3.70	3.70	3.66	3.66
541	NYSE	RHI	Fri, Jul 15, 1994	3.59	3.73	3.59	3.69
540	NYSE	RHI	Thu, Jul 14, 1994	3.48	3.58	3.48	3.58
539	NYSE	RHI	Wed, Jul 13, 1994	3.40	3.46	3.40	3.46
538	NYSE	RHI	Tue, Jul 12, 1994	3.35	3.40	3.34	3.39
537	NYSE	RHI	Mon, Jul 11, 1994	3.34	3.36	3.34	3.36
536	NYSE	RHI	Fri, Jul 8, 1994	3.35	3.35	3.33	3.33
535	NYSE	RHI	Thu, Jul 7, 1994	3.34	3.36	3.34	3.35
534	NYSE	RHI	Wed, Jul 6, 1994	3.35	3.35	3.33	3.33
533	NYSE	RHI	Tue, Jul 5, 1994	3.34	3.35	3.34	3.34
532	NYSE	RHI	Fri, Jul 1, 1994	3.38	3.39	3.34	3.34
531	NYSE	RHI	Thu, Jun 30, 1994	3.29	3.36	3.29	3.36
530	NYSE	RHI	Wed, Jun 29, 1994	3.21	3.28	3.21	3.28
529	NYSE	RHI	Tue, Jun 28, 1994	3.17	3.22	3.17	3.22
528	NYSE	RHI	Mon, Jun 27, 1994	3.25	3.25	3.18	3.18
527	NYSE	RHI	Fri, Jun 24, 1994	3.24	3.26	3.24	3.25
526	NYSE	RHI	Thu, Jun 23, 1994	3.26	3.26	3.24	3.24
525	NYSE	RHI	Wed, Jun 22, 1994	3.30	3.30	3.27	3.27
524	NYSE	RHI	Tue, Jun 21, 1994	3.32	3.33	3.29	3.30
523	NYSE	RHI	Mon, Jun 20, 1994	3.34	3.34	3.31	3.31
522	NYSE	RHI	Fri, Jun 17, 1994	3.34	3.36	3.31	3.33
521	NYSE	RHI	Thu, Jun 16, 1994	3.24	3.30	3.24	3.30
520	NYSE	RHI	Wed, Jun 15, 1994	3.19	3.23	3.19	3.22
519	NYSE	RHI	Tue, Jun 14, 1994	3.15	3.19	3.15	3.19
518	NYSE	RHI	Mon, Jun 13, 1994	3.14	3.16	3.14	3.15
517	NYSE	RHI	Fri, Jun 10, 1994	3.06	3.13	3.06	3.13
516	NYSE	RHI	Thu, Jun 9, 1994	3.06	3.08	3.00	3.05
515	NYSE	RHI	Wed, Jun 8, 1994	3.01	3.06	3.01	3.06
514	NYSE	RHI	Tue, Jun 7, 1994	2.98	3.02	2.98	3.01
513	NYSE	RHI	Mon, Jun 6, 1994	2.85	3.00	2.85	3.00
512	NYSE	RHI	Fri, Jun 3, 1994	2.80	2.83	2.80	2.83
511	NYSE	RHI	Thu, Jun 2, 1994	2.80	2.82	2.80	2.81
510	NYSE	RHI	Wed, Jun 1, 1994	2.83	2.83	2.79	2.79
509	NYSE	RHI	Tue, May 31, 1994	2.88	2.88	2.83	2.83
508	NYSE	RHI	Fri, May 27, 1994	2.91	2.91	2.86	2.89
507	NYSE	RHI	Thu, May 26, 1994	2.82	2.91	2.82	2.90
506	NYSE	RHI	Wed, May 25, 1994	2.86	2.86	2.81	2.83
505	NYSE	RHI	Tue, May 24, 1994	2.89	2.89	2.86	2.86
504	NYSE	RHI	Mon, May 23, 1994	2.92	2.92	2.89	2.90
503	NYSE	RHI	Fri, May 20, 1994	2.91	2.91	2.90	2.90
502	NYSE	RHI	Thu, May 19, 1994	2.90	2.91	2.90	2.90
501	NYSE	RHI	Wed, May 18, 1994	2.92	2.92	2.90	2.91
500	NYSE	RHI	Tue, May 17, 1994	2.96	2.97	2.91	2.92
499	NYSE	RHI	Mon, May 16, 1994	2.95	2.97	2.95	2.96
498	NYSE	RHI	Fri, May 13, 1994	2.95	2.96	2.95	2.95
497	NYSE	RHI	Thu, May 12, 1994	2.99	3.00	2.96	2.96
496	NYSE	RHI	Wed, May 11, 1994	3.03	3.03	3.00	3.00
495	NYSE	RHI	Tue, May 10, 1994	3.00	3.05	3.00	3.03
494	NYSE	RHI	Mon, May 9, 1994	2.94	3.02	2.94	3.00
493	NYSE	RHI	Fri, May 6, 1994	2.93	2.93	2.91	2.92
492	NYSE	RHI	Thu, May 5, 1994	2.93	2.93	2.91	2.92
491	NYSE	RHI	Wed, May 4, 1994	2.92	2.92	2.90	2.91
490	NYSE	RHI	Tue, May 3, 1994	2.97	2.98	2.94	2.94
489	NYSE	RHI	Mon, May 2, 1994	3.00	3.01	2.97	2.98
488	NYSE	RHI	Fri, Apr 29, 1994	2.95	3.00	2.95	2.99
487	NYSE	RHI	Thu, Apr 28, 1994	2.92	2.94	2.92	2.94
486	NYSE	RHI	Tue, Apr 26, 1994	2.85	2.92	2.85	2.92
485	NYSE	RHI	Mon, Apr 25, 1994	2.88	2.88	2.81	2.83
484	NYSE	RHI	Fri, Apr 22, 1994	2.81	2.90	2.81	2.85
483	NYSE	RHI	Thu, Apr 21, 1994	2.61	2.61	2.58	2.59
482	NYSE	RHI	Wed, Apr 20, 1994	2.64	2.64	2.60	2.61
481	NYSE	RHI	Tue, Apr 19, 1994	2.71	2.72	2.64	2.65
480	NYSE	RHI	Mon, Apr 18, 1994	2.71	2.72	2.71	2.72
479	NYSE	RHI	Fri, Apr 15, 1994	2.71	2.72	2.70	2.70
478	NYSE	RHI	Thu, Apr 14, 1994	2.73	2.73	2.69	2.70
477	NYSE	RHI	Wed, Apr 13, 1994	2.66	2.72	2.65	2.72
476	NYSE	RHI	Tue, Apr 12, 1994	2.64	2.65	2.64	2.65
475	NYSE	RHI	Mon, Apr 11, 1994	2.60	2.63	2.59	2.63
474	NYSE	RHI	Fri, Apr 8, 1994	2.58	2.60	2.58	2.58
473	NYSE	RHI	Thu, Apr 7, 1994	2.56	2.58	2.55	2.58
472	NYSE	RHI	Wed, Apr 6, 1994	2.52	2.56	2.52	2.55
471	NYSE	RHI	Tue, Apr 5, 1994	2.55	2.55	2.52	2.52
470	NYSE	RHI	Mon, Apr 4, 1994	2.54	2.54	2.51	2.54
469	NYSE	RHI	Thu, Mar 31, 1994	2.57	2.57	2.53	2.55
468	NYSE	RHI	Wed, Mar 30, 1994	2.57	2.58	2.55	2.58
467	NYSE	RHI	Tue, Mar 29, 1994	2.66	2.66	2.57	2.57
466	NYSE	RHI	Mon, Mar 28, 1994	2.69	2.69	2.67	2.67
465	NYSE	RHI	Fri, Mar 25, 1994	2.71	2.71	2.68	2.68
464	NYSE	RHI	Thu, Mar 24, 1994	2.70	2.71	2.67	2.71
463	NYSE	RHI	Wed, Mar 23, 1994	2.70	2.72	2.70	2.71
462	NYSE	RHI	Tue, Mar 22, 1994	2.71	2.71	2.70	2.71
461	NYSE	RHI	Mon, Mar 21, 1994	2.73	2.73	2.73	2.73
460	NYSE	RHI	Fri, Mar 18, 1994	2.69	2.73	2.69	2.73
459	NYSE	RHI	Thu, Mar 17, 1994	2.67	2.69	2.66	2.69
458	NYSE	RHI	Wed, Mar 16, 1994	2.70	2.72	2.67	2.68
457	NYSE	RHI	Tue, Mar 15, 1994	2.73	2.74	2.67	2.71
456	NYSE	RHI	Mon, Mar 14, 1994	2.72	2.73	2.71	2.73
455	NYSE	RHI	Fri, Mar 11, 1994	2.69	2.70	2.68	2.70
454	NYSE	RHI	Thu, Mar 10, 1994	2.69	2.73	2.69	2.69
453	NYSE	RHI	Wed, Mar 9, 1994	2.71	2.73	2.67	2.68
452	NYSE	RHI	Tue, Mar 8, 1994	2.57	2.70	2.57	2.70
451	NYSE	RHI	Mon, Mar 7, 1994	2.48	2.55	2.48	2.55
450	NYSE	RHI	Fri, Mar 4, 1994	2.44	2.48	2.42	2.47
449	NYSE	RHI	Thu, Mar 3, 1994	2.42	2.42	2.42	2.42
448	NYSE	RHI	Wed, Mar 2, 1994	2.50	2.50	2.42	2.44
447	NYSE	RHI	Tue, Mar 1, 1994	2.50	2.56	2.50	2.51
446	NYSE	RHI	Mon, Feb 28, 1994	2.46	2.49	2.46	2.49
445	NYSE	RHI	Fri, Feb 25, 1994	2.46	2.47	2.46	2.46
444	NYSE	RHI	Thu, Feb 24, 1994	2.46	2.47	2.46	2.46
443	NYSE	RHI	Wed, Feb 23, 1994	2.48	2.48	2.46	2.46
442	NYSE	RHI	Tue, Feb 22, 1994	2.48	2.49	2.48	2.48
441	NYSE	RHI	Fri, Feb 18, 1994	2.49	2.49	2.48	2.49
440	NYSE	RHI	Thu, Feb 17, 1994	2.50	2.50	2.49	2.50
439	NYSE	RHI	Wed, Feb 16, 1994	2.51	2.53	2.50	2.50
438	NYSE	RHI	Tue, Feb 15, 1994	2.51	2.51	2.51	2.51
437	NYSE	RHI	Mon, Feb 14, 1994	2.51	2.51	2.51	2.51
436	NYSE	RHI	Fri, Feb 11, 1994	2.50	2.51	2.50	2.51
435	NYSE	RHI	Thu, Feb 10, 1994	2.52	2.52	2.52	2.52
434	NYSE	RHI	Wed, Feb 9, 1994	2.53	2.54	2.50	2.52
433	NYSE	RHI	Tue, Feb 8, 1994	2.55	2.55	2.52	2.52
432	NYSE	RHI	Mon, Feb 7, 1994	2.63	2.63	2.56	2.56
431	NYSE	RHI	Fri, Feb 4, 1994	2.70	2.70	2.64	2.64
430	NYSE	RHI	Thu, Feb 3, 1994	2.67	2.71	2.65	2.71
429	NYSE	RHI	Wed, Feb 2, 1994	2.67	2.70	2.66	2.66
428	NYSE	RHI	Tue, Feb 1, 1994	2.65	2.66	2.64	2.65
427	NYSE	RHI	Mon, Jan 31, 1994	2.59	2.65	2.58	2.63
426	NYSE	RHI	Fri, Jan 28, 1994	2.55	2.58	2.55	2.57
425	NYSE	RHI	Thu, Jan 27, 1994	2.52	2.55	2.50	2.55
424	NYSE	RHI	Wed, Jan 26, 1994	2.42	2.47	2.42	2.47
423	NYSE	RHI	Tue, Jan 25, 1994	2.38	2.42	2.36	2.42
422	NYSE	RHI	Mon, Jan 24, 1994	2.34	2.40	2.34	2.38
421	NYSE	RHI	Fri, Jan 21, 1994	2.31	2.34	2.31	2.33
420	NYSE	RHI	Thu, Jan 20, 1994	2.32	2.33	2.31	2.32
419	NYSE	RHI	Wed, Jan 19, 1994	2.36	2.36	2.33	2.33
418	NYSE	RHI	Tue, Jan 18, 1994	2.42	2.42	2.39	2.39
417	NYSE	RHI	Mon, Jan 17, 1994	2.44	2.45	2.40	2.40
416	NYSE	RHI	Fri, Jan 14, 1994	2.41	2.44	2.41	2.44
415	NYSE	RHI	Thu, Jan 13, 1994	2.33	2.39	2.33	2.39
414	NYSE	RHI	Wed, Jan 12, 1994	2.31	2.38	2.31	2.33
413	NYSE	RHI	Tue, Jan 11, 1994	2.28	2.31	2.28	2.31
412	NYSE	RHI	Mon, Jan 10, 1994	2.25	2.28	2.24	2.28
411	NYSE	RHI	Fri, Jan 7, 1994	2.22	2.27	2.22	2.25
410	NYSE	RHI	Thu, Jan 6, 1994	2.23	2.24	2.21	2.21
409	NYSE	RHI	Wed, Jan 5, 1994	2.16	2.24	2.16	2.24
408	NYSE	RHI	Tue, Jan 4, 1994	2.14	2.16	2.14	2.15
407	NYSE	RHI	Mon, Jan 3, 1994	2.18	2.18	2.13	2.13
406	NYSE	RHI	Fri, Dec 31, 1993	2.10	2.19	2.10	2.19
405	NYSE	RHI	Thu, Dec 30, 1993	2.11	2.13	2.08	2.10
404	NYSE	RHI	Wed, Dec 29, 1993	2.09	2.11	2.08	2.09
403	NYSE	RHI	Tue, Dec 28, 1993	2.09	2.09	2.08	2.08
402	NYSE	RHI	Mon, Dec 27, 1993	2.14	2.14	2.11	2.11
401	NYSE	RHI	Thu, Dec 23, 1993	2.15	2.16	2.15	2.16
400	NYSE	RHI	Wed, Dec 22, 1993	2.17	2.18	2.15	2.15
399	NYSE	RHI	Tue, Dec 21, 1993	2.19	2.19	2.17	2.18
398	NYSE	RHI	Mon, Dec 20, 1993	2.16	2.20	2.16	2.19
397	NYSE	RHI	Fri, Dec 17, 1993	2.15	2.17	2.15	2.16
396	NYSE	RHI	Thu, Dec 16, 1993	2.08	2.14	2.08	2.13
395	NYSE	RHI	Wed, Dec 15, 1993	2.05	2.09	2.05	2.09
394	NYSE	RHI	Tue, Dec 14, 1993	2.10	2.11	2.04	2.05
393	NYSE	RHI	Mon, Dec 13, 1993	2.11	2.11	2.10	2.10
392	NYSE	RHI	Fri, Dec 10, 1993	2.13	2.14	2.13	2.13
391	NYSE	RHI	Thu, Dec 9, 1993	2.14	2.14	2.13	2.13
390	NYSE	RHI	Wed, Dec 8, 1993	2.10	2.13	2.10	2.13
389	NYSE	RHI	Tue, Dec 7, 1993	2.10	2.13	2.08	2.09
388	NYSE	RHI	Mon, Dec 6, 1993	2.10	2.13	2.10	2.13
387	NYSE	RHI	Fri, Dec 3, 1993	2.04	2.10	2.03	2.10
386	NYSE	RHI	Thu, Dec 2, 1993	2.06	2.06	2.05	2.05
385	NYSE	RHI	Wed, Dec 1, 1993	2.07	2.07	2.06	2.06
384	NYSE	RHI	Tue, Nov 30, 1993	2.08	2.08	2.07	2.07
383	NYSE	RHI	Mon, Nov 29, 1993	2.09	2.09	2.05	2.08
382	NYSE	RHI	Fri, Nov 26, 1993	2.03	2.04	2.01	2.04
381	NYSE	RHI	Wed, Nov 24, 1993	2.03	2.04	2.00	2.04
380	NYSE	RHI	Tue, Nov 23, 1993	2.01	2.02	2.00	2.01
379	NYSE	RHI	Mon, Nov 22, 1993	2.06	2.06	2.00	2.01
378	NYSE	RHI	Fri, Nov 19, 1993	2.11	2.11	2.07	2.08
377	NYSE	RHI	Thu, Nov 18, 1993	2.15	2.16	2.14	2.14
376	NYSE	RHI	Wed, Nov 17, 1993	2.14	2.15	2.13	2.15
375	NYSE	RHI	Tue, Nov 16, 1993	2.18	2.18	2.13	2.14
374	NYSE	RHI	Mon, Nov 15, 1993	2.21	2.21	2.19	2.19
373	NYSE	RHI	Fri, Nov 12, 1993	2.23	2.24	2.20	2.21
372	NYSE	RHI	Thu, Nov 11, 1993	2.20	2.23	2.20	2.22
371	NYSE	RHI	Wed, Nov 10, 1993	2.17	2.21	2.17	2.19
370	NYSE	RHI	Tue, Nov 9, 1993	2.18	2.19	2.16	2.17
369	NYSE	RHI	Mon, Nov 8, 1993	2.27	2.27	2.18	2.18
368	NYSE	RHI	Fri, Nov 5, 1993	2.30	2.30	2.23	2.28
367	NYSE	RHI	Thu, Nov 4, 1993	2.30	2.33	2.30	2.32
366	NYSE	RHI	Wed, Nov 3, 1993	2.32	2.32	2.31	2.32
365	NYSE	RHI	Tue, Nov 2, 1993	2.31	2.31	2.30	2.31
364	NYSE	RHI	Mon, Nov 1, 1993	2.32	2.33	2.29	2.29
363	NYSE	RHI	Fri, Oct 29, 1993	2.30	2.31	2.29	2.31
362	NYSE	RHI	Thu, Oct 28, 1993	2.24	2.29	2.24	2.29
361	NYSE	RHI	Wed, Oct 27, 1993	2.23	2.24	2.23	2.23
360	NYSE	RHI	Tue, Oct 26, 1993	2.21	2.24	2.21	2.21
359	NYSE	RHI	Mon, Oct 25, 1993	2.24	2.24	2.21	2.21
358	NYSE	RHI	Fri, Oct 22, 1993	2.22	2.23	2.21	2.23
357	NYSE	RHI	Thu, Oct 21, 1993	2.19	2.23	2.19	2.22
356	NYSE	RHI	Wed, Oct 20, 1993	2.20	2.21	2.20	2.20
355	NYSE	RHI	Tue, Oct 19, 1993	2.24	2.24	2.20	2.21
354	NYSE	RHI	Mon, Oct 18, 1993	2.18	2.25	2.18	2.25
353	NYSE	RHI	Fri, Oct 15, 1993	2.17	2.19	2.17	2.18
352	NYSE	RHI	Thu, Oct 14, 1993	2.17	2.19	2.17	2.18
351	NYSE	RHI	Wed, Oct 13, 1993	2.23	2.25	2.17	2.17
350	NYSE	RHI	Tue, Oct 12, 1993	2.25	2.25	2.22	2.22
349	NYSE	RHI	Mon, Oct 11, 1993	2.29	2.29	2.26	2.26
348	NYSE	RHI	Fri, Oct 8, 1993	2.29	2.30	2.28	2.28
347	NYSE	RHI	Thu, Oct 7, 1993	2.28	2.30	2.28	2.30
346	NYSE	RHI	Wed, Oct 6, 1993	2.29	2.30	2.29	2.30
345	NYSE	RHI	Tue, Oct 5, 1993	2.32	2.32	2.29	2.31
344	NYSE	RHI	Mon, Oct 4, 1993	2.32	2.33	2.32	2.33
343	NYSE	RHI	Fri, Oct 1, 1993	2.32	2.35	2.32	2.33
342	NYSE	RHI	Thu, Sep 30, 1993	2.34	2.34	2.31	2.31
341	NYSE	RHI	Wed, Sep 29, 1993	2.34	2.34	2.31	2.33
340	NYSE	RHI	Tue, Sep 28, 1993	2.36	2.36	2.34	2.35
339	NYSE	RHI	Mon, Sep 27, 1993	2.31	2.39	2.31	2.36
338	NYSE	RHI	Fri, Sep 24, 1993	2.27	2.32	2.27	2.31
337	NYSE	RHI	Thu, Sep 23, 1993	2.19	2.28	2.19	2.27
336	NYSE	RHI	Wed, Sep 22, 1993	2.22	2.22	2.16	2.19
335	NYSE	RHI	Tue, Sep 21, 1993	2.46	2.46	2.21	2.22
334	NYSE	RHI	Mon, Sep 20, 1993	2.44	2.50	2.44	2.47
333	NYSE	RHI	Fri, Sep 17, 1993	2.33	2.46	2.33	2.44
332	NYSE	RHI	Thu, Sep 16, 1993	2.34	2.34	2.33	2.34
331	NYSE	RHI	Wed, Sep 15, 1993	2.29	2.35	2.29	2.33
330	NYSE	RHI	Tue, Sep 14, 1993	2.24	2.27	2.23	2.27
329	NYSE	RHI	Mon, Sep 13, 1993	2.26	2.28	2.26	2.26
328	NYSE	RHI	Fri, Sep 10, 1993	2.17	2.27	2.17	2.27
327	NYSE	RHI	Thu, Sep 9, 1993	2.20	2.20	2.17	2.17
326	NYSE	RHI	Wed, Sep 8, 1993	2.25	2.28	2.21	2.22
325	NYSE	RHI	Tue, Sep 7, 1993	2.30	2.30	2.27	2.27
324	NYSE	RHI	Fri, Sep 3, 1993	2.25	2.29	2.25	2.29
323	NYSE	RHI	Thu, Sep 2, 1993	2.17	2.24	2.17	2.24
322	NYSE	RHI	Wed, Sep 1, 1993	2.15	2.16	2.14	2.16
321	NYSE	RHI	Tue, Aug 31, 1993	2.14	2.17	2.10	2.16
320	NYSE	RHI	Mon, Aug 30, 1993	2.17	2.17	2.14	2.14
319	NYSE	RHI	Fri, Aug 27, 1993	2.15	2.15	2.15	2.15
318	NYSE	RHI	Thu, Aug 26, 1993	2.18	2.18	2.16	2.16
317	NYSE	RHI	Wed, Aug 25, 1993	2.17	2.18	2.17	2.18
316	NYSE	RHI	Tue, Aug 24, 1993	2.18	2.19	2.17	2.17
315	NYSE	RHI	Mon, Aug 23, 1993	2.13	2.17	2.13	2.17
314	NYSE	RHI	Fri, Aug 20, 1993	2.14	2.14	2.13	2.13
313	NYSE	RHI	Thu, Aug 19, 1993	2.15	2.15	2.13	2.14
312	NYSE	RHI	Wed, Aug 18, 1993	2.11	2.15	2.11	2.15
311	NYSE	RHI	Tue, Aug 17, 1993	2.09	2.13	2.09	2.13
310	NYSE	RHI	Mon, Aug 16, 1993	2.13	2.13	2.09	2.09
309	NYSE	RHI	Fri, Aug 13, 1993	2.15	2.15	2.11	2.13
308	NYSE	RHI	Thu, Aug 12, 1993	2.15	2.15	2.14	2.15
307	NYSE	RHI	Wed, Aug 11, 1993	2.15	2.15	2.13	2.15
306	NYSE	RHI	Tue, Aug 10, 1993	2.13	2.17	2.13	2.16
305	NYSE	RHI	Mon, Aug 9, 1993	2.13	2.14	2.13	2.13
304	NYSE	RHI	Fri, Aug 6, 1993	2.13	2.14	2.13	2.13
303	NYSE	RHI	Thu, Aug 5, 1993	2.15	2.15	2.08	2.13
302	NYSE	RHI	Wed, Aug 4, 1993	2.07	2.16	2.07	2.15
301	NYSE	RHI	Tue, Aug 3, 1993	2.04	2.07	2.04	2.07
300	NYSE	RHI	Mon, Aug 2, 1993	1.99	2.07	1.99	2.04
299	NYSE	RHI	Fri, Jul 30, 1993	2.03	2.03	1.98	1.98
298	NYSE	RHI	Thu, Jul 29, 1993	2.05	2.08	2.02	2.05
297	NYSE	RHI	Wed, Jul 28, 1993	2.01	2.05	2.00	2.05
296	NYSE	RHI	Tue, Jul 27, 1993	1.91	2.00	1.91	1.99
295	NYSE	RHI	Mon, Jul 26, 1993	1.90	1.92	1.90	1.92
294	NYSE	RHI	Fri, Jul 23, 1993	1.84	1.88	1.84	1.88
293	NYSE	RHI	Thu, Jul 22, 1993	1.82	1.84	1.82	1.84
292	NYSE	RHI	Wed, Jul 21, 1993	1.82	1.82	1.81	1.81
291	NYSE	RHI	Tue, Jul 20, 1993	1.79	1.81	1.79	1.81
290	NYSE	RHI	Mon, Jul 19, 1993	1.80	1.80	1.78	1.78
289	NYSE	RHI	Fri, Jul 16, 1993	1.80	1.81	1.80	1.80
288	NYSE	RHI	Thu, Jul 15, 1993	1.82	1.82	1.81	1.82
287	NYSE	RHI	Wed, Jul 14, 1993	1.81	1.82	1.81	1.82
286	NYSE	RHI	Tue, Jul 13, 1993	1.82	1.83	1.81	1.83
285	NYSE	RHI	Mon, Jul 12, 1993	1.80	1.82	1.80	1.82
284	NYSE	RHI	Fri, Jul 9, 1993	1.81	1.81	1.80	1.81
283	NYSE	RHI	Thu, Jul 8, 1993	1.82	1.82	1.81	1.82
282	NYSE	RHI	Wed, Jul 7, 1993	1.82	1.83	1.82	1.83
281	NYSE	RHI	Tue, Jul 6, 1993	1.84	1.85	1.82	1.84
280	NYSE	RHI	Fri, Jul 2, 1993	1.88	1.88	1.84	1.84
279	NYSE	RHI	Thu, Jul 1, 1993	1.85	1.88	1.83	1.88
278	NYSE	RHI	Wed, Jun 30, 1993	1.85	1.85	1.84	1.84
277	NYSE	RHI	Tue, Jun 29, 1993	1.82	1.85	1.82	1.85
276	NYSE	RHI	Mon, Jun 28, 1993	1.88	1.88	1.83	1.83
275	NYSE	RHI	Fri, Jun 25, 1993	1.79	1.88	1.76	1.88
274	NYSE	RHI	Thu, Jun 24, 1993	1.79	1.81	1.78	1.78
273	NYSE	RHI	Wed, Jun 23, 1993	1.63	1.78	1.63	1.78
272	NYSE	RHI	Tue, Jun 22, 1993	1.63	1.64	1.63	1.63
271	NYSE	RHI	Mon, Jun 21, 1993	1.64	1.64	1.61	1.61
270	NYSE	RHI	Fri, Jun 18, 1993	1.65	1.65	1.61	1.61
269	NYSE	RHI	Thu, Jun 17, 1993	1.67	1.68	1.66	1.66
268	NYSE	RHI	Wed, Jun 16, 1993	1.65	1.67	1.63	1.65
267	NYSE	RHI	Tue, Jun 15, 1993	1.63	1.64	1.63	1.63
266	NYSE	RHI	Mon, Jun 14, 1993	1.61	1.64	1.61	1.64
265	NYSE	RHI	Fri, Jun 11, 1993	1.61	1.63	1.61	1.63
264	NYSE	RHI	Thu, Jun 10, 1993	1.61	1.63	1.61	1.63
263	NYSE	RHI	Wed, Jun 9, 1993	1.61	1.63	1.59	1.63
262	NYSE	RHI	Tue, Jun 8, 1993	1.64	1.64	1.63	1.63
261	NYSE	RHI	Mon, Jun 7, 1993	1.63	1.65	1.63	1.63
260	NYSE	RHI	Fri, Jun 4, 1993	1.60	1.65	1.60	1.65
259	NYSE	RHI	Thu, Jun 3, 1993	1.63	1.63	1.60	1.60
258	NYSE	RHI	Wed, Jun 2, 1993	1.63	1.65	1.61	1.65
257	NYSE	RHI	Tue, Jun 1, 1993	1.63	1.64	1.63	1.64
256	NYSE	RHI	Fri, May 28, 1993	1.63	1.63	1.61	1.63
255	NYSE	RHI	Thu, May 27, 1993	1.64	1.64	1.64	1.64
254	NYSE	RHI	Wed, May 26, 1993	1.63	1.65	1.63	1.65
253	NYSE	RHI	Tue, May 25, 1993	1.64	1.64	1.63	1.63
252	NYSE	RHI	Mon, May 24, 1993	1.64	1.64	1.64	1.64
251	NYSE	RHI	Fri, May 21, 1993	1.60	1.65	1.60	1.64
250	NYSE	RHI	Thu, May 20, 1993	1.61	1.61	1.60	1.61
249	NYSE	RHI	Wed, May 19, 1993	1.58	1.61	1.57	1.61
248	NYSE	RHI	Tue, May 18, 1993	1.58	1.58	1.57	1.57
247	NYSE	RHI	Mon, May 17, 1993	1.58	1.58	1.56	1.57
246	NYSE	RHI	Fri, May 14, 1993	1.56	1.57	1.56	1.56
245	NYSE	RHI	Thu, May 13, 1993	1.56	1.57	1.56	1.57
244	NYSE	RHI	Wed, May 12, 1993	1.56	1.57	1.56	1.57
243	NYSE	RHI	Tue, May 11, 1993	1.55	1.57	1.55	1.57
242	NYSE	RHI	Mon, May 10, 1993	1.55	1.55	1.55	1.55
241	NYSE	RHI	Fri, May 7, 1993	1.56	1.56	1.54	1.54
240	NYSE	RHI	Thu, May 6, 1993	1.57	1.57	1.56	1.57
239	NYSE	RHI	Wed, May 5, 1993	1.54	1.57	1.54	1.56
238	NYSE	RHI	Tue, May 4, 1993	1.52	1.53	1.52	1.53
237	NYSE	RHI	Mon, May 3, 1993	1.49	1.52	1.49	1.52
236	NYSE	RHI	Fri, Apr 30, 1993	1.50	1.50	1.49	1.50
235	NYSE	RHI	Thu, Apr 29, 1993	1.50	1.50	1.50	1.50
234	NYSE	RHI	Wed, Apr 28, 1993	1.48	1.50	1.48	1.50
233	NYSE	RHI	Tue, Apr 27, 1993	1.44	1.48	1.44	1.48
232	NYSE	RHI	Mon, Apr 26, 1993	1.44	1.44	1.44	1.44
231	NYSE	RHI	Fri, Apr 23, 1993	1.38	1.45	1.38	1.45
230	NYSE	RHI	Thu, Apr 22, 1993	1.36	1.36	1.35	1.35
229	NYSE	RHI	Wed, Apr 21, 1993	1.35	1.36	1.35	1.35
228	NYSE	RHI	Tue, Apr 20, 1993	1.35	1.35	1.35	1.35
227	NYSE	RHI	Mon, Apr 19, 1993	1.39	1.39	1.36	1.36
226	NYSE	RHI	Fri, Apr 16, 1993	1.40	1.40	1.38	1.39
225	NYSE	RHI	Thu, Apr 15, 1993	1.42	1.43	1.42	1.42
224	NYSE	RHI	Wed, Apr 14, 1993	1.44	1.44	1.43	1.43
223	NYSE	RHI	Tue, Apr 13, 1993	1.43	1.43	1.43	1.43
222	NYSE	RHI	Thu, Apr 8, 1993	1.44	1.44	1.43	1.43
221	NYSE	RHI	Wed, Apr 7, 1993	1.42	1.44	1.42	1.43
220	NYSE	RHI	Tue, Apr 6, 1993	1.41	1.42	1.41	1.42
219	NYSE	RHI	Mon, Apr 5, 1993	1.41	1.41	1.40	1.40
218	NYSE	RHI	Fri, Apr 2, 1993	1.41	1.42	1.40	1.42
217	NYSE	RHI	Thu, Apr 1, 1993	1.40	1.43	1.40	1.42
216	NYSE	RHI	Wed, Mar 31, 1993	1.40	1.40	1.39	1.39
215	NYSE	RHI	Tue, Mar 30, 1993	1.40	1.40	1.40	1.40
214	NYSE	RHI	Mon, Mar 29, 1993	1.45	1.45	1.42	1.42
213	NYSE	RHI	Fri, Mar 26, 1993	1.46	1.46	1.45	1.45
212	NYSE	RHI	Thu, Mar 25, 1993	1.47	1.47	1.46	1.46
211	NYSE	RHI	Wed, Mar 24, 1993	1.49	1.49	1.47	1.47
210	NYSE	RHI	Tue, Mar 23, 1993	1.50	1.50	1.47	1.48
209	NYSE	RHI	Mon, Mar 22, 1993	1.45	1.49	1.45	1.49
208	NYSE	RHI	Fri, Mar 19, 1993	1.48	1.48	1.44	1.45
207	NYSE	RHI	Thu, Mar 18, 1993	1.47	1.49	1.47	1.48
206	NYSE	RHI	Wed, Mar 17, 1993	1.46	1.49	1.46	1.48
205	NYSE	RHI	Tue, Mar 16, 1993	1.50	1.50	1.47	1.47
204	NYSE	RHI	Mon, Mar 15, 1993	1.50	1.51	1.47	1.50
203	NYSE	RHI	Fri, Mar 12, 1993	1.42	1.51	1.42	1.51
202	NYSE	RHI	Thu, Mar 11, 1993	1.41	1.42	1.41	1.42
201	NYSE	RHI	Wed, Mar 10, 1993	1.40	1.41	1.40	1.41
200	NYSE	RHI	Tue, Mar 9, 1993	1.40	1.41	1.39	1.40
199	NYSE	RHI	Mon, Mar 8, 1993	1.38	1.40	1.38	1.39
198	NYSE	RHI	Fri, Mar 5, 1993	1.23	1.32	1.23	1.32
197	NYSE	RHI	Thu, Mar 4, 1993	1.21	1.21	1.21	1.21
196	NYSE	RHI	Wed, Mar 3, 1993	1.19	1.21	1.19	1.21
195	NYSE	RHI	Tue, Mar 2, 1993	1.18	1.20	1.18	1.20
194	NYSE	RHI	Mon, Mar 1, 1993	1.19	1.19	1.19	1.19
193	NYSE	RHI	Fri, Feb 26, 1993	1.20	1.20	1.20	1.20
192	NYSE	RHI	Wed, Feb 24, 1993	1.21	1.22	1.20	1.21
191	NYSE	RHI	Tue, Feb 23, 1993	1.21	1.21	1.18	1.20
190	NYSE	RHI	Mon, Feb 22, 1993	1.23	1.23	1.22	1.22
189	NYSE	RHI	Fri, Feb 19, 1993	1.26	1.26	1.22	1.23
188	NYSE	RHI	Thu, Feb 18, 1993	1.28	1.28	1.27	1.28
187	NYSE	RHI	Wed, Feb 17, 1993	1.28	1.28	1.28	1.28
186	NYSE	RHI	Tue, Feb 16, 1993	1.31	1.31	1.28	1.28
185	NYSE	RHI	Fri, Feb 12, 1993	1.31	1.31	1.30	1.31
184	NYSE	RHI	Thu, Feb 11, 1993	1.31	1.31	1.31	1.31
183	NYSE	RHI	Wed, Feb 10, 1993	1.32	1.32	1.30	1.30
182	NYSE	RHI	Tue, Feb 9, 1993	1.36	1.36	1.33	1.33
181	NYSE	RHI	Mon, Feb 8, 1993	1.39	1.39	1.35	1.36
180	NYSE	RHI	Fri, Feb 5, 1993	1.32	1.41	1.32	1.36
179	NYSE	RHI	Thu, Feb 4, 1993	1.33	1.33	1.31	1.33
178	NYSE	RHI	Wed, Feb 3, 1993	1.28	1.32	1.28	1.31
177	NYSE	RHI	Tue, Feb 2, 1993	1.11	1.27	1.11	1.26
176	NYSE	RHI	Mon, Feb 1, 1993	1.09	1.09	1.09	1.09
175	NYSE	RHI	Fri, Jan 29, 1993	1.09	1.09	1.08	1.09
174	NYSE	RHI	Thu, Jan 28, 1993	1.09	1.09	1.09	1.09
173	NYSE	RHI	Wed, Jan 27, 1993	1.09	1.09	1.08	1.09
172	NYSE	RHI	Tue, Jan 26, 1993	1.09	1.09	1.09	1.09
171	NYSE	RHI	Mon, Jan 25, 1993	1.09	1.09	1.09	1.09
170	NYSE	RHI	Fri, Jan 22, 1993	1.08	1.08	1.08	1.08
169	NYSE	RHI	Thu, Jan 21, 1993	1.08	1.08	1.08	1.08
168	NYSE	RHI	Wed, Jan 20, 1993	1.09	1.09	1.08	1.08
167	NYSE	RHI	Tue, Jan 19, 1993	1.09	1.09	1.09	1.09
166	NYSE	RHI	Mon, Jan 18, 1993	1.09	1.09	1.08	1.08
165	NYSE	RHI	Fri, Jan 15, 1993	1.10	1.11	1.08	1.08
164	NYSE	RHI	Thu, Jan 14, 1993	1.09	1.09	1.09	1.09
163	NYSE	RHI	Wed, Jan 13, 1993	1.08	1.08	1.08	1.08
162	NYSE	RHI	Tue, Jan 12, 1993	1.10	1.10	1.08	1.08
161	NYSE	RHI	Mon, Jan 11, 1993	1.08	1.09	1.08	1.09
160	NYSE	RHI	Fri, Jan 8, 1993	1.05	1.08	1.05	1.08
159	NYSE	RHI	Thu, Jan 7, 1993	1.09	1.10	1.05	1.05
158	NYSE	RHI	Wed, Jan 6, 1993	1.10	1.10	1.10	1.10
157	NYSE	RHI	Tue, Jan 5, 1993	1.11	1.11	1.10	1.10
156	NYSE	RHI	Mon, Jan 4, 1993	1.09	1.10	1.09	1.10
155	NYSE	RHI	Thu, Dec 31, 1992	1.08	1.10	1.08	1.10
154	NYSE	RHI	Wed, Dec 30, 1992	1.05	1.07	1.05	1.07
153	NYSE	RHI	Tue, Dec 29, 1992	1.06	1.06	1.06	1.06
152	NYSE	RHI	Mon, Dec 28, 1992	1.06	1.06	1.06	1.06
151	NYSE	RHI	Thu, Dec 24, 1992	1.07	1.07	1.07	1.07
150	NYSE	RHI	Wed, Dec 23, 1992	1.08	1.08	1.07	1.07
149	NYSE	RHI	Tue, Dec 22, 1992	1.08	1.08	1.08	1.08
148	NYSE	RHI	Mon, Dec 21, 1992	1.08	1.08	1.07	1.07
147	NYSE	RHI	Fri, Dec 18, 1992	1.10	1.11	1.09	1.09
146	NYSE	RHI	Thu, Dec 17, 1992	1.13	1.13	1.13	1.13
145	NYSE	RHI	Wed, Dec 16, 1992	1.14	1.14	1.13	1.13
144	NYSE	RHI	Tue, Dec 15, 1992	1.13	1.13	1.13	1.13
143	NYSE	RHI	Mon, Dec 14, 1992	1.13	1.13	1.13	1.13
142	NYSE	RHI	Thu, Dec 10, 1992	1.14	1.14	1.14	1.14
141	NYSE	RHI	Wed, Dec 9, 1992	1.14	1.14	1.14	1.14
140	NYSE	RHI	Tue, Dec 8, 1992	1.14	1.14	1.14	1.14
139	NYSE	RHI	Mon, Dec 7, 1992	1.14	1.14	1.14	1.14
138	NYSE	RHI	Fri, Dec 4, 1992	1.14	1.14	1.14	1.14
137	NYSE	RHI	Thu, Dec 3, 1992	1.14	1.14	1.14	1.14
136	NYSE	RHI	Wed, Dec 2, 1992	1.15	1.15	1.14	1.14
135	NYSE	RHI	Tue, Dec 1, 1992	1.16	1.16	1.16	1.16
134	NYSE	RHI	Wed, Nov 25, 1992	1.16	1.17	1.16	1.17
133	NYSE	RHI	Tue, Nov 24, 1992	1.17	1.17	1.17	1.17
132	NYSE	RHI	Mon, Nov 23, 1992	1.16	1.16	1.16	1.16
131	NYSE	RHI	Fri, Nov 20, 1992	1.16	1.16	1.16	1.16
130	NYSE	RHI	Thu, Nov 19, 1992	1.16	1.16	1.16	1.16
129	NYSE	RHI	Tue, Nov 17, 1992	1.17	1.18	1.16	1.16
128	NYSE	RHI	Mon, Nov 16, 1992	1.19	1.19	1.18	1.18
127	NYSE	RHI	Thu, Nov 12, 1992	1.20	1.20	1.20	1.20
126	NYSE	RHI	Wed, Nov 11, 1992	1.21	1.21	1.20	1.20
125	NYSE	RHI	Tue, Nov 10, 1992	1.18	1.21	1.18	1.21
124	NYSE	RHI	Mon, Nov 9, 1992	1.19	1.19	1.17	1.17
123	NYSE	RHI	Fri, Nov 6, 1992	1.17	1.19	1.17	1.19
122	NYSE	RHI	Thu, Nov 5, 1992	1.17	1.18	1.17	1.17
121	NYSE	RHI	Wed, Nov 4, 1992	1.15	1.17	1.15	1.17
120	NYSE	RHI	Tue, Nov 3, 1992	1.15	1.16	1.15	1.16
119	NYSE	RHI	Mon, Nov 2, 1992	1.13	1.15	1.13	1.15
118	NYSE	RHI	Fri, Oct 30, 1992	1.14	1.14	1.14	1.14
117	NYSE	RHI	Wed, Oct 28, 1992	1.11	1.13	1.11	1.13
116	NYSE	RHI	Tue, Oct 27, 1992	1.13	1.13	1.11	1.11
115	NYSE	RHI	Mon, Oct 26, 1992	1.08	1.10	1.08	1.10
114	NYSE	RHI	Fri, Oct 23, 1992	1.08	1.08	1.08	1.08
113	NYSE	RHI	Thu, Oct 22, 1992	1.08	1.08	1.08	1.08
112	NYSE	RHI	Wed, Oct 21, 1992	1.08	1.08	1.07	1.08
111	NYSE	RHI	Tue, Oct 20, 1992	1.07	1.08	1.07	1.08
110	NYSE	RHI	Mon, Oct 19, 1992	1.08	1.08	1.08	1.08
109	NYSE	RHI	Fri, Oct 16, 1992	1.08	1.11	1.08	1.08
108	NYSE	RHI	Thu, Oct 15, 1992	1.06	1.06	1.06	1.06
107	NYSE	RHI	Wed, Oct 14, 1992	1.04	1.06	1.04	1.06
106	NYSE	RHI	Tue, Oct 13, 1992	1.02	1.02	1.02	1.02
105	NYSE	RHI	Mon, Oct 12, 1992	1.02	1.02	1.02	1.02
104	NYSE	RHI	Fri, Oct 9, 1992	1.02	1.02	1.02	1.02
103	NYSE	RHI	Thu, Oct 8, 1992	1.00	1.02	1.00	1.02
102	NYSE	RHI	Wed, Oct 7, 1992	1.00	1.00	1.00	1.00
101	NYSE	RHI	Tue, Oct 6, 1992	1.01	1.01	1.01	1.01
100	NYSE	RHI	Mon, Oct 5, 1992	1.01	1.01	1.01	1.01
99	NYSE	RHI	Fri, Oct 2, 1992	0.99	1.01	0.99	1.01
98	NYSE	RHI	Thu, Oct 1, 1992	0.98	0.99	0.97	0.99
97	NYSE	RHI	Wed, Sep 30, 1992	0.96	0.98	0.96	0.97
96	NYSE	RHI	Tue, Sep 29, 1992	0.96	0.96	0.96	0.96
95	NYSE	RHI	Mon, Sep 28, 1992	0.97	0.97	0.95	0.95
94	NYSE	RHI	Fri, Sep 25, 1992	0.96	0.96	0.96	0.96
93	NYSE	RHI	Thu, Sep 24, 1992	0.96	0.96	0.96	0.96
92	NYSE	RHI	Wed, Sep 23, 1992	0.95	0.96	0.95	0.96
91	NYSE	RHI	Fri, Sep 18, 1992	0.95	0.95	0.95	0.95
90	NYSE	RHI	Thu, Sep 17, 1992	0.94	0.94	0.94	0.94
89	NYSE	RHI	Wed, Sep 16, 1992	0.94	0.94	0.94	0.94
88	NYSE	RHI	Tue, Sep 15, 1992	0.93	0.94	0.93	0.94
87	NYSE	RHI	Mon, Sep 14, 1992	0.92	0.92	0.92	0.92
86	NYSE	RHI	Fri, Sep 11, 1992	0.92	0.92	0.92	0.92
85	NYSE	RHI	Thu, Sep 10, 1992	0.92	0.92	0.92	0.92
84	NYSE	RHI	Wed, Sep 9, 1992	0.92	0.92	0.92	0.92
83	NYSE	RHI	Tue, Sep 8, 1992	0.93	0.93	0.93	0.93
82	NYSE	RHI	Fri, Sep 4, 1992	0.92	0.92	0.92	0.92
81	NYSE	RHI	Thu, Sep 3, 1992	0.92	0.92	0.92	0.92
80	NYSE	RHI	Wed, Sep 2, 1992	0.91	0.92	0.91	0.92
79	NYSE	RHI	Tue, Sep 1, 1992	0.92	0.93	0.92	0.93
78	NYSE	RHI	Mon, Aug 31, 1992	0.92	0.92	0.92	0.92
77	NYSE	RHI	Fri, Aug 28, 1992	0.92	0.92	0.92	0.92
76	NYSE	RHI	Thu, Aug 27, 1992	0.93	0.93	0.93	0.93
75	NYSE	RHI	Wed, Aug 26, 1992	0.93	0.93	0.93	0.93
74	NYSE	RHI	Tue, Aug 25, 1992	0.93	0.93	0.93	0.93
73	NYSE	RHI	Mon, Aug 24, 1992	0.93	0.93	0.93	0.93
72	NYSE	RHI	Fri, Aug 21, 1992	0.93	0.93	0.93	0.93
71	NYSE	RHI	Wed, Aug 19, 1992	0.93	0.93	0.93	0.93
70	NYSE	RHI	Tue, Aug 18, 1992	0.92	0.94	0.92	0.94
69	NYSE	RHI	Mon, Aug 17, 1992	0.92	0.92	0.92	0.92
68	NYSE	RHI	Wed, Aug 12, 1992	0.90	0.90	0.90	0.90
67	NYSE	RHI	Tue, Aug 11, 1992	0.89	0.90	0.89	0.90
66	NYSE	RHI	Fri, Aug 7, 1992	0.89	0.89	0.89	0.89
65	NYSE	RHI	Thu, Aug 6, 1992	0.90	0.90	0.90	0.90
64	NYSE	RHI	Wed, Aug 5, 1992	0.88	0.90	0.88	0.90
63	NYSE	RHI	Tue, Aug 4, 1992	0.88	0.89	0.88	0.88
62	NYSE	RHI	Mon, Aug 3, 1992	0.85	0.85	0.85	0.85
61	NYSE	RHI	Fri, Jul 31, 1992	0.86	0.88	0.85	0.88
60	NYSE	RHI	Thu, Jul 30, 1992	0.88	0.88	0.88	0.88
59	NYSE	RHI	Wed, Jul 29, 1992	0.88	0.88	0.88	0.88
58	NYSE	RHI	Tue, Jul 28, 1992	0.90	0.90	0.90	0.90
57	NYSE	RHI	Mon, Jul 27, 1992	0.90	0.90	0.90	0.90
56	NYSE	RHI	Fri, Jul 24, 1992	0.92	0.92	0.91	0.91
55	NYSE	RHI	Thu, Jul 23, 1992	0.91	0.91	0.91	0.91
54	NYSE	RHI	Wed, Jul 22, 1992	0.91	0.91	0.91	0.91
53	NYSE	RHI	Mon, Jul 20, 1992	0.92	0.92	0.92	0.92
52	NYSE	RHI	Thu, Jul 16, 1992	0.92	0.92	0.92	0.92
51	NYSE	RHI	Wed, Jul 15, 1992	0.92	0.92	0.92	0.92
50	NYSE	RHI	Tue, Jul 14, 1992	0.89	0.92	0.89	0.92
49	NYSE	RHI	Mon, Jul 13, 1992	0.93	0.93	0.93	0.93
48	NYSE	RHI	Fri, Jul 10, 1992	0.94	0.94	0.93	0.93
47	NYSE	RHI	Thu, Jul 9, 1992	0.95	0.95	0.94	0.94
46	NYSE	RHI	Wed, Jul 8, 1992	0.95	0.95	0.95	0.95
45	NYSE	RHI	Tue, Jul 7, 1992	0.95	0.95	0.95	0.95
44	NYSE	RHI	Mon, Jul 6, 1992	0.95	0.97	0.95	0.96
43	NYSE	RHI	Wed, Jul 1, 1992	0.96	0.96	0.96	0.96
42	NYSE	RHI	Tue, Jun 30, 1992	0.96	0.96	0.96	0.96
41	NYSE	RHI	Mon, Jun 29, 1992	0.96	0.96	0.96	0.96
40	NYSE	RHI	Thu, Jun 25, 1992	0.99	0.99	0.98	0.98
39	NYSE	RHI	Wed, Jun 24, 1992	0.98	0.99	0.98	0.99
38	NYSE	RHI	Tue, Jun 23, 1992	0.98	0.98	0.98	0.98
37	NYSE	RHI	Mon, Jun 22, 1992	0.98	0.99	0.98	0.99
36	NYSE	RHI	Fri, Jun 19, 1992	1.00	1.00	0.99	0.99
35	NYSE	RHI	Thu, Jun 18, 1992	0.99	0.99	0.99	0.99
34	NYSE	RHI	Wed, Jun 17, 1992	0.99	0.99	0.99	0.99
33	NYSE	RHI	Tue, Jun 16, 1992	0.99	0.99	0.99	0.99
32	NYSE	RHI	Mon, Jun 15, 1992	1.00	1.00	1.00	1.00
31	NYSE	RHI	Wed, Jun 10, 1992	1.00	1.00	1.00	1.00
30	NYSE	RHI	Tue, Jun 9, 1992	1.00	1.00	1.00	1.00
29	NYSE	RHI	Mon, Jun 8, 1992	1.00	1.00	1.00	1.00
28	NYSE	RHI	Fri, Jun 5, 1992	1.00	1.00	1.00	1.00
27	NYSE	RHI	Thu, Jun 4, 1992	1.00	1.00	1.00	1.00
26	NYSE	RHI	Wed, Jun 3, 1992	1.00	1.00	1.00	1.00
25	NYSE	RHI	Tue, Jun 2, 1992	1.00	1.00	1.00	1.00
24	NYSE	RHI	Mon, Jun 1, 1992	1.01	1.01	1.01	1.01
23	NYSE	RHI	Fri, May 29, 1992	1.01	1.01	1.01	1.01
22	NYSE	RHI	Thu, May 28, 1992	1.01	1.01	1.01	1.01
21	NYSE	RHI	Wed, May 27, 1992	1.02	1.02	1.01	1.01
20	NYSE	RHI	Tue, May 26, 1992	1.02	1.02	1.02	1.02
19	NYSE	RHI	Fri, May 22, 1992	1.02	1.02	1.02	1.02
18	NYSE	RHI	Thu, May 21, 1992	1.03	1.03	1.03	1.03
17	NYSE	RHI	Tue, May 19, 1992	1.02	1.02	1.02	1.02
16	NYSE	RHI	Mon, May 18, 1992	1.02	1.02	1.01	1.02
15	NYSE	RHI	Fri, May 15, 1992	1.02	1.02	1.02	1.02
14	NYSE	RHI	Wed, May 13, 1992	1.03	1.03	1.02	1.02
13	NYSE	RHI	Tue, May 12, 1992	1.03	1.03	1.02	1.02
12	NYSE	RHI	Mon, May 11, 1992	1.03	1.03	1.03	1.03
11	NYSE	RHI	Fri, May 8, 1992	1.04	1.04	1.04	1.04
10	NYSE	RHI	Thu, May 7, 1992	1.05	1.05	1.05	1.05
9	NYSE	RHI	Wed, May 6, 1992	1.05	1.05	1.04	1.04
8	NYSE	RHI	Tue, May 5, 1992	1.05	1.05	1.05	1.05
7	NYSE	RHI	Mon, May 4, 1992	1.05	1.06	1.05	1.06
6	NYSE	RHI	Fri, May 1, 1992	1.05	1.06	1.05	1.06
5	NYSE	RHI	Thu, Apr 30, 1992	1.05	1.05	1.05	1.05
4	NYSE	RHI	Wed, Apr 29, 1992	1.05	1.05	1.05	1.05
3	NYSE	RHI	Tue, Apr 28, 1992	1.05	1.05	1.05	1.05
2	NYSE	RHI	Mon, Apr 27, 1992	1.05	1.05	1.05	1.05
1	NYSE	RHI	Fri, Apr 24, 1992	1.05	1.05	1.05	1.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Robert Half Inc NYSE:RHI 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