Date,Open,High,Low,Close,Volume
5-Oct-99,61.0625,63.375,59.875,61.25,1351100
6-Oct-99,62.4375,66,62.25,64.25,2321800
7-Oct-99,64.25,67.375,64.125,66.3125,1496800
8-Oct-99,65.9375,67.75,65.5625,67.25,1331500
11-Oct-99,67.5,69.25,66,66.75,1513900
12-Oct-99,66.5,67.25,64.75,66.4375,1620900
13-Oct-99,65.9375,68.125,64.5625,64.9375,1517800
14-Oct-99,64.9375,64.9375,63,63,1488000
15-Oct-99,61.5,63.3125,60.5625,61.75,1363800
18-Oct-99,61.9375,61.9375,57.25,59.25,2001000
19-Oct-99,60.9375,61.4375,57.75,58.25,1660400
20-Oct-99,58,58.5,56.125,57.25,2766400
21-Oct-99,57,59.5625,56.5,58.25,1717500
22-Oct-99,58.25,59.6875,58.25,59.3125,1626000
25-Oct-99,59.0625,59.0625,57.625,57.6875,1242100
26-Oct-99,57.875,58.125,52.1875,52.1875,5712900
27-Oct-99,52.25,52.25,48.5,50.75,5715900
28-Oct-99,52.125,54.25,51.375,54.0625,2269000
29-Oct-99,57.25,57.25,55.25,55.75,2551600
1-Nov-99,55.3125,55.5,50,51.5625,2910300
2-Nov-99,51.625,53.8125,50.1875,50.875,4395600
3-Nov-99,51.9375,53.3125,51,51.625,2475000
4-Nov-99,53.9375,54.3125,51.6875,52,2052500
5-Nov-99,54.25,54.5,50,50.625,3824000
8-Nov-99,50,50.4375,47.125,49,4679800
9-Nov-99,48,49.625,45.875,48.5,3498400
10-Nov-99,48.5,49.5625,48,48.5,1523900
11-Nov-99,49.125,54.4375,49.0625,54.375,5191900
12-Nov-99,54.5625,55.25,50.875,52.75,2138000
15-Nov-99,52.6875,53.4375,52.0625,52.0625,1246900
16-Nov-99,52.875,53.9375,51.25,52.375,1356600
17-Nov-99,52.5,53.625,50.9375,51.125,1295800
18-Nov-99,51,51.8125,49.5,49.75,2056700
19-Nov-99,49.625,50.5625,49,50.25,1872100
22-Nov-99,50.75,52.125,50.125,51.5,1795400
23-Nov-99,52,56.4375,51.9375,54,4222300
24-Nov-99,55.5,56,53.5625,55.5625,2317700
26-Nov-99,56,58.9375,55.875,57.875,1633200
29-Nov-99,61.9375,67,61.75,66.625,5910400
30-Nov-99,65.875,65.875,62.25,62.5,3078200
1-Dec-99,63,66.5625,62.75,66.5,2560700
2-Dec-99,61.25,62.8125,60,62,5758500
3-Dec-99,60.875,63.25,56.25,56.5,4892200
6-Dec-99,56.5625,57,50.25,53,9910400
7-Dec-99,51,51.8125,50,50.8125,3813100
8-Dec-99,50.5,50.5625,46,47.625,7012000
9-Dec-99,48,49.625,42.875,43.75,7325200
10-Dec-99,44.375,48.25,44.125,48.125,6948900
13-Dec-99,47.5,51.5625,47.0625,51.5625,5265800
14-Dec-99,50,50,46.4375,49,10839400
15-Dec-99,46.0625,48.375,45.6875,47.25,3591200
16-Dec-99,51.9375,51.9375,48.875,50.4375,5742400
17-Dec-99,48.6875,49.1875,46.625,47.25,4347800
20-Dec-99,46.625,48.75,45.0625,45.5625,2914200
21-Dec-99,45.375,45.375,43,44.5,3099000
22-Dec-99,43.9375,45.8125,42.5625,44.3125,3486700
23-Dec-99,45.625,45.9375,44.4375,45,1910100
27-Dec-99,45,45.9375,43,43.25,1970800
28-Dec-99,43.625,44.9375,43.5,44.625,2061100
29-Dec-99,44.9375,48.0625,44.9375,47.25,2619100
30-Dec-99,47.5,49.3125,47.5,49.25,2365700
31-Dec-99,49.25,50.5,48.9375,50.25,1881900
3-Jan-00,57.75,57.875,54,57.75,8641300
4-Jan-00,56.75,58.625,55,57.375,5122500
5-Jan-00,57,58.375,52.5,57,4938500
6-Jan-00,56.1875,58.125,55.375,56.5,2652500
7-Jan-00,56.5,58.25,56.25,58.25,2549600
10-Jan-00,59.0625,59.6875,56.875,57.625,1686400
11-Jan-00,57.0625,57.25,55.5,55.875,2337700
12-Jan-00,55,56.125,53.0625,54.4375,1816300
13-Jan-00,54.4375,55.5625,53,53,1221100
14-Jan-00,55.3125,55.625,54.625,54.8125,1964200
18-Jan-00,54.1875,54.75,53.6875,54.5625,1089000
19-Jan-00,54.9375,58,54.6875,56.75,2585900
20-Jan-00,57,57,54.75,54.875,2067400
21-Jan-00,55,55.125,53.375,54.0469,2437500
24-Jan-00,54.9375,55.125,51.1875,51.625,1382500
25-Jan-00,51.625,53.5,50.75,53.5,1552300
26-Jan-00,53.25,53.4375,51.625,51.8125,1123800
27-Jan-00,52.0625,52.625,50.1875,51.125,963900
28-Jan-00,51.25,51.25,48.75,50,1505100
31-Jan-00,49.25,49.4375,47.25,47.75,1746500
1-Feb-00,47.75,50.25,47.25,49.6875,2692800
2-Feb-00,49.5,50.125,47.75,49.75,1512300
3-Feb-00,50.5,52.375,50,52.0625,2310600
4-Feb-00,54.125,57.0625,53.9375,56.875,4108400
7-Feb-00,55.625,55.875,53.9375,55,1726000
8-Feb-00,55,57.75,55,57.25,1671600
9-Feb-00,57.875,57.875,54,54.8125,1396000
10-Feb-00,54.875,55.375,53.8125,54.4375,1264000
11-Feb-00,54.9375,54.9375,53.375,53.6875,1005500
14-Feb-00,54,54.25,52.8125,53,1325500
15-Feb-00,53,53.4375,52.6875,53.0625,1194100
16-Feb-00,53,55.8125,52.875,55,2016200
17-Feb-00,55.875,55.875,54.25,54.4375,1724600
18-Feb-00,54.375,57.75,54.375,56.125,2459500
22-Feb-00,54.875,55.0625,51.75,53.75,1675100
23-Feb-00,56,56.0625,53.125,53.75,1064200
24-Feb-00,53.8125,53.8125,50.0625,51.75,1877700
25-Feb-00,51.75,52,47.5,48,2426400
28-Feb-00,48.1875,52.0625,47.25,51.6875,2243700
29-Feb-00,53.5,55.0625,53.25,54.625,2341800
1-Mar-00,54.625,55.6875,54.5,55,1852400
2-Mar-00,55.875,57.875,53.625,57.0625,2973600
3-Mar-00,58.25,62.9375,58.0625,60.5,3866200
6-Mar-00,63.5,63.9375,61,63.5,2722800
7-Mar-00,63,63,58.375,58.6875,1961000
8-Mar-00,59,60.9375,58.9375,60.9375,996800
9-Mar-00,60.625,64.6875,59.6875,64,1495500
10-Mar-00,64.375,64.375,61.625,62.375,1138800
13-Mar-00,60,62.3125,60,61.4375,1137300
14-Mar-00,61.4375,63.625,60.875,62.6875,1178600
15-Mar-00,62.9375,67.5,61.75,66.125,1843500
16-Mar-00,68.9375,75.3125,68.5,74.5,5097300
17-Mar-00,76.5,79.25,72.875,74.5,3735300
20-Mar-00,74.25,74.25,69.875,70.875,1843600
21-Mar-00,70.375,74.4375,68.875,73.5,1988700
22-Mar-00,73.375,76.875,72.5,76.5,1824800
23-Mar-00,76,81,74.75,80.75,2651300
24-Mar-00,80,81.9375,77.875,77.9375,1884500
27-Mar-00,77.6875,77.75,73.875,75.625,1159500
28-Mar-00,75.25,82.3125,74.625,82,3337400
29-Mar-00,81.25,83,79,83,2054700
30-Mar-00,81,85.5,80.75,83.9375,3647700
31-Mar-00,84,86.25,81,86,1985100
3-Apr-00,86,88.875,82.875,82.9375,2241800
4-Apr-00,81,81,73.5,77.5,3144200
5-Apr-00,77.5,78.9375,75.1875,77.6875,1447700
6-Apr-00,77.625,81.75,75.5,80.0625,1612800
7-Apr-00,81.875,83.1875,81.0625,81.75,1639800
10-Apr-00,82.5,83.1875,80.3125,80.6875,819300
11-Apr-00,80.5625,80.5625,78.4375,79.5625,757200
12-Apr-00,80.625,87.375,79.875,82.75,2309500
13-Apr-00,85,85.625,82.625,84.6875,1951900
14-Apr-00,81.625,81.625,68.6875,70.125,3506500
17-Apr-00,70,73.875,65.875,72.875,3292500
18-Apr-00,72.8125,80.5,70.8125,79.75,2014800
19-Apr-00,80.4375,80.4375,76.25,77.75,966400
20-Apr-00,78.25,79.8125,78.0625,79.6875,668800
24-Apr-00,77.8125,81.25,77.0625,78.625,1642200
25-Apr-00,79.875,81,78.1875,79.25,834600
26-Apr-00,79.25,83.9375,77.625,83.375,2110200
27-Apr-00,81,84.625,79.375,83.5625,2269800
28-Apr-00,83.625,84.125,80.125,80.75,1299300
1-May-00,80,85.5625,79.9375,84.9375,1663100
2-May-00,83.9375,83.9375,81.5,82.8125,1255200
3-May-00,80.25,80.625,75.5625,80.5,1795100
4-May-00,80.5,81.1875,73.6875,76,2100900
5-May-00,75,76.25,72.75,73.6875,1719000
8-May-00,73.4375,73.4375,69.4375,70.3125,1784000
9-May-00,69.75,70.625,65.375,67.4375,2558700
10-May-00,67.5,70.5,67.4375,69.375,1871400
11-May-00,72.25,73.5,70.8125,73.5,1215500
12-May-00,72.9375,73.9375,70.6875,71.4375,700000
15-May-00,71.5,75.25,71.375,74.5625,606400
16-May-00,77.5,80,77.3125,78.0625,1655800
17-May-00,75.1875,76.625,73.3125,75.0625,892500
18-May-00,77.125,78.4375,75.9375,77,829300
19-May-00,74.5,75.5,73.1875,74.0625,929600
22-May-00,74.4375,74.4375,70.4375,72.125,768800
23-May-00,72,74.375,71.625,73,676500
24-May-00,71.5,71.5,64,67,2754900
25-May-00,68.6875,70,67.75,69.9375,1752900
26-May-00,67.5,68.5625,62,62.375,1967200
30-May-00,63.625,67.5,63.1875,65.6875,1346800
31-May-00,66.0625,67,62.4375,64,1801600
1-Jun-00,67.625,70.6875,66.6875,70.6875,3269300
2-Jun-00,74.875,75.1875,73.75,75.125,1634500
5-Jun-00,74.5,74.5,71.8125,72,1209900
6-Jun-00,73,73,65.3125,66.75,3681000
7-Jun-00,66.5625,66.9375,61.25,62.375,3618100
8-Jun-00,62.5625,64.75,62.5,63.6875,2733800
9-Jun-00,64.625,64.875,62.125,62.4375,1232200
12-Jun-00,61.875,61.875,58.25,59,2015200
13-Jun-00,59,63.875,57.5,63.5,2781700
14-Jun-00,63.375,68.1875,63.25,67.375,2214200
15-Jun-00,67,68.8125,66.0625,68.6875,1210300
16-Jun-00,68.25,69.8125,67.8125,69.4375,1365100
19-Jun-00,69.25,69.4375,63.125,63.5625,2160500
20-Jun-00,64.125,65.625,62.5625,63.9375,1734800
21-Jun-00,64.5,65.375,63.25,64.625,861700
22-Jun-00,64.625,66.4375,63.75,64.875,1298900
23-Jun-00,64.9375,65.0625,62.875,63.5625,682000
26-Jun-00,62.5,63.625,59.5625,60,1596700
27-Jun-00,61.5,61.5,58.75,61.0625,2462200
28-Jun-00,61.6875,64.25,61.5,63.875,1351800
29-Jun-00,63.5625,63.625,61.125,61.875,1126400
30-Jun-00,61.75,65.25,61.75,63.25,1494700
3-Jul-00,63.75,64.4375,62.75,64.1875,292700
5-Jul-00,63,63.6875,60.75,61.25,1046200
6-Jul-00,61.75,64.3125,61,64.0625,927900
7-Jul-00,64.4375,71.5,63.9375,70.75,3315300
10-Jul-00,72.375,75.25,71.6875,74.125,3031700
11-Jul-00,73.5,75.75,72.5625,75.75,1733000
12-Jul-00,76.4375,76.6875,74.375,76.5,1548200
13-Jul-00,76.75,77.375,75.375,75.875,1138700
14-Jul-00,75.9375,77.8125,75.9375,77.8125,754900
17-Jul-00,77.5,80.125,77.3125,79.3438,1544300
18-Jul-00,79.5,80.6875,78.5,79.5625,1578900
19-Jul-00,79.3125,79.3125,75.0625,75.4375,1486100
20-Jul-00,75.4375,76.75,74.5,75,1475100
21-Jul-00,75,76.5,74.8125,74.9375,1188200
24-Jul-00,74.5,75.875,73.4375,74.1875,1092000
25-Jul-00,71,74.4375,70.5,73.5,2238200
26-Jul-00,72,77.25,72,75.625,2075300
27-Jul-00,76.125,76.9375,74.75,75.5,824000
28-Jul-00,75,75.0625,70.0625,72,1141400
31-Jul-00,72.0625,73.6875,69.5,72.75,1426700
1-Aug-00,72,75.375,70.75,74.375,862500
2-Aug-00,74.3125,76.25,73.4375,75.125,688100
3-Aug-00,73.625,73.625,70.5,71.9375,1401700
4-Aug-00,71.375,71.4375,69.625,70.5,1175500
7-Aug-00,70.5,71.0625,69.4375,71.0625,1306400
8-Aug-00,71.1875,74.6875,70.6875,73,2069800
9-Aug-00,71.5,72.1875,70.5625,72.125,1310900
10-Aug-00,71.875,72.375,70.1875,71.0625,1105800
11-Aug-00,71.125,73.0625,70.3125,72.5625,811200
14-Aug-00,73.1875,76.9375,72.0625,76.5,1432900
15-Aug-00,75.9375,76,72.625,73.875,1546400
16-Aug-00,74,74.25,71.1875,71.1875,1588800
17-Aug-00,71.1875,74.375,70.125,70.8125,1933400
18-Aug-00,70.8125,74.375,70.8125,73.75,1172000
21-Aug-00,73.75,73.75,69.4375,71.0625,1651200
22-Aug-00,71.625,73.25,71.625,72.25,1434400
23-Aug-00,72.25,76.625,72.125,75.125,1609000
24-Aug-00,74.5,78.25,73.25,75.6875,1492800
25-Aug-00,75,75.375,72.125,74.625,514100
28-Aug-00,73.875,74.0625,71.8125,71.8125,799000
29-Aug-00,70.875,72.75,70.8125,72.4375,1426000
30-Aug-00,71.4375,71.6875,70,71,1102900
31-Aug-00,64.375,67,61.5,62.625,8042100
1-Sep-00,61.75,64.9375,61.5,64,2629500
5-Sep-00,64,64.9375,63.375,63.8125,1241900
6-Sep-00,62.9375,63,60.875,61,1305900
7-Sep-00,61.5,61.5,58.5,61.125,2053000
8-Sep-00,61,64.0625,60.125,62.5,1670900
11-Sep-00,62,64.5,62,64.4375,1570100
12-Sep-00,66.625,69.375,66,69.1875,3118400
13-Sep-00,69.1875,70.625,67.5625,70.375,2009700
14-Sep-00,70.625,70.625,69.0625,69.625,1214800
15-Sep-00,70,70.1875,69.0625,70.0625,1746700
18-Sep-00,70,70.25,67.875,68.125,1049100
19-Sep-00,67,68,65.8125,67.1875,1052500
20-Sep-00,67.125,67.75,66.375,67.1875,760200
21-Sep-00,68.125,70.125,67,67.375,1395000
22-Sep-00,68.125,68.25,66.3125,67.375,974600
25-Sep-00,68.75,68.8125,65.3125,65.75,1055700
26-Sep-00,65.75,66.5,61.9375,62.3125,2391300
27-Sep-00,62.75,65.625,62.4375,63.75,2074100
28-Sep-00,64.25,66.5625,64.25,65.8125,1089100
29-Sep-00,64.3125,65.25,62.1875,63.625,1974900
2-Oct-00,63.625,64.625,62.125,62.5,735000
3-Oct-00,62.9375,63.9375,61.4375,62.3125,1334900
4-Oct-00,62.5625,62.75,60.9375,61.8125,1706100
5-Oct-00,61.3125,63.125,60.8125,61.75,1502100
6-Oct-00,61.5,61.5,55,56.5625,2991800
9-Oct-00,56.75,57.25,55.5,55.5,897800
10-Oct-00,55.875,56.25,51.875,52.125,2322600
11-Oct-00,52,52.5625,48.5,48.5,2961900
12-Oct-00,46,46,40,42.4375,4935900
13-Oct-00,43,48.0625,43,47.25,3035800
16-Oct-00,48.4375,48.875,45.125,46,1426600
17-Oct-00,44.5,45.4375,41.5,41.5,2268700
18-Oct-00,41.125,45.1875,39.5625,44.25,1995000
19-Oct-00,46.1875,48.75,46.125,48.5625,1642100
20-Oct-00,42.5,43.25,39,40.125,10562000
23-Oct-00,40.5,44.4375,40.5,43.875,5240000
24-Oct-00,44,45.5,44,44.75,2591900
25-Oct-00,43.375,44.1875,42,43.0625,2334600
26-Oct-00,42.8125,44.75,41.5,44.4375,2405900
30-Oct-00,45.5,48.5,45.5,48,2638000
31-Oct-00,48.75,52.8125,48.125,50.1875,2757100
1-Nov-00,50.25,51.5,49.125,49.75,1615900
2-Nov-00,50.0625,55.3125,50,54.375,3359700
3-Nov-00,54.6875,54.6875,52.3125,53.75,2054100
6-Nov-00,53.8125,55.4375,51.625,53,1860100
7-Nov-00,53.5625,54.4375,51.875,54,1188600
8-Nov-00,53.875,53.875,52.375,52.375,1632200
9-Nov-00,35,36.25,30.5,32.0625,20035800
10-Nov-00,32.0625,34.25,30.8125,32.9375,6123400
13-Nov-00,32.25,33.4375,31.4375,32.1875,4136800
14-Nov-00,32.1875,33.375,32.125,33.1875,3269200
15-Nov-00,33.9375,34,32.3125,32.75,2256500
16-Nov-00,32.25,32.3125,31,31.4375,2762300
17-Nov-00,32.75,34.6875,32,33.4375,3625000
20-Nov-00,33.9375,34.0625,32.25,32.5,1966700
21-Nov-00,32.5625,32.9375,31.6875,31.9375,2848600
22-Nov-00,31.9375,32.625,31.625,31.6875,1749600
24-Nov-00,32,33.5,32,33.5,747100
27-Nov-00,34.1875,35,31.375,32.3125,3417100
28-Nov-00,32.3125,32.3125,30.5,30.75,2710900
29-Nov-00,30.25,30.5,29.1875,29.8125,3361200
30-Nov-00,29.5,29.5,25.375,25.75,5785700
1-Dec-00,27.8125,29.75,27.0625,27.5,4170300
4-Dec-00,27.5,29.625,27.0625,28.8125,1950700
5-Dec-00,29.125,30.9375,29.125,30.625,2425200