Date,Open,High,Low,Close,Volume
5-Oct-99,43.0342,43.5332,42.4105,42.7224,1795100
6-Oct-99,42.9095,46.0903,42.8471,45.8408,2798500
7-Oct-99,45.8408,47.9613,45.1547,47.7118,2381700
8-Oct-99,47.4,47.4,46.2774,46.5268,1363400
11-Oct-99,46.7763,47.0258,45.4042,45.7161,962300
12-Oct-99,45.7784,46.7763,45.3418,46.0903,1817100
13-Oct-99,46.1526,48.3979,46.1526,46.9011,2076200
14-Oct-99,47.4,47.5247,45.4666,45.7784,2255400
15-Oct-99,44.9053,45.4042,43.2213,43.7826,1326600
18-Oct-99,44.1568,44.4063,41.0384,41.8492,1167800
19-Oct-99,42.5353,44.7182,42.5353,43.5332,1495800
20-Oct-99,44.1568,44.2192,42.7224,42.7224,1257200
21-Oct-99,42.8471,42.8471,41.3503,42.1611,1545300
22-Oct-99,42.0363,42.7847,42.0363,42.4105,1230700
25-Oct-99,41.9116,42.2858,40.1653,40.8513,1313900
26-Oct-99,40.0405,40.29,37.8576,38.3566,3947700
27-Oct-99,37.92,38.6061,36.5479,37.9824,3743000
28-Oct-99,38.419,41.9116,38.419,41.9116,3128600
29-Oct-99,43.159,43.9074,42.1611,43.9074,3113900
1-Nov-99,42.8471,42.8471,40.6642,40.6642,1988500
2-Nov-99,40.6642,42.2234,39.4168,39.7911,3117100
3-Nov-99,40.9137,40.9137,39.3545,39.4792,2247700
4-Nov-99,40.1653,42.4105,40.0405,40.6642,2437500
5-Nov-99,42.4105,42.4105,40.7266,40.9137,1884300
8-Nov-99,39.9158,40.4147,37.92,38.9803,3104100
9-Nov-99,38.9803,39.0426,37.5458,38.2942,2206600
10-Nov-99,38.1071,39.105,37.6705,38.1695,1648800
11-Nov-99,43.4084,46.7763,42.4105,45.4042,11030300
12-Nov-99,46.4021,47.899,44.5311,47.5247,4786600
15-Nov-99,46.4021,47.1505,44.9053,45.03,1726900
16-Nov-99,45.1547,45.6537,44.6558,45.2795,933500
17-Nov-99,44.9053,45.7784,44.7805,45.2795,3026000
18-Nov-99,45.1547,46.2774,45.03,45.5913,1959900
19-Nov-99,45.4042,45.9655,44.7182,45.7784,1208700
22-Nov-99,45.7784,47.2129,45.03,47.0882,1556500
23-Nov-99,48.3979,48.3979,47.0258,47.4,2066800
24-Nov-99,47.5247,47.7118,45.7161,46.3397,876500
26-Nov-99,46.7763,50.5184,46.714,50.1442,1233800
29-Nov-99,51.8905,53.7616,50.269,50.5184,4412600
30-Nov-99,51.3916,51.3916,47.9613,48.3979,2089500
1-Dec-99,48.6474,51.3292,48.5226,50.5184,1825400
2-Dec-99,49.8947,49.9571,47.5247,48.0861,2084400
3-Dec-99,48.5226,51.0174,47.0882,47.1505,2366900
6-Dec-99,45.4042,45.4042,40.789,43.6579,7760300
7-Dec-99,43.4084,43.4708,42.4729,42.5976,4921300
8-Dec-99,42.66,42.9095,35.3629,36.9845,9358600
9-Dec-99,38.419,39.4168,35.4253,38.2318,6112600
10-Dec-99,38.6684,40.9137,38.6684,40.0405,3050400
13-Dec-99,40.1029,42.5353,38.9803,41.2411,3124300
14-Dec-99,41.9116,41.9116,38.6061,39.0426,3821400
15-Dec-99,40.9137,42.1611,39.2921,41.7868,3479800
16-Dec-99,44.4063,44.4063,41.8492,42.4729,2270900
17-Dec-99,42.2858,42.8471,39.3545,41.5374,4215400
20-Dec-99,41.7868,42.66,40.6642,41.0384,2191700
21-Dec-99,41.4126,41.9116,39.7911,39.9158,1702300
22-Dec-99,38.419,41.5997,37.92,40.6018,2601200
23-Dec-99,41.7868,42.66,41.5374,42.1611,1045800
27-Dec-99,42.4105,43.0342,41.6621,42.4105,756400
28-Dec-99,42.4105,43.5955,42.2858,42.9718,659500
29-Dec-99,43.4266,44.7993,43.177,43.8009,627100
30-Dec-99,43.9257,45.86,43.9257,44.924,805900
31-Dec-99,45.3608,45.3608,44.8617,44.9864,393400
3-Jan-00,45.9224,47.0455,44.4249,45.3608,2282500
4-Jan-00,44.924,45.4856,42.9898,43.3018,1639400
5-Jan-00,43.6762,43.8009,42.3659,42.3659,1502800
6-Jan-00,42.3659,47.4198,42.2411,46.9207,3513700
7-Jan-00,47.5446,49.666,47.4822,47.919,2638100
10-Jan-00,49.1669,50.29,48.1686,50.0404,2504900
11-Jan-00,50.2276,51.6003,49.8532,49.9156,1645800
12-Jan-00,48.6677,49.1669,46.6711,46.9831,3147900
13-Jan-00,47.5446,48.1686,46.6087,47.5446,2767700
14-Jan-00,47.919,49.4165,47.607,48.9797,1137500
18-Jan-00,48.0438,48.8549,47.6694,48.4181,1301900
19-Jan-00,47.919,48.231,46.9831,47.1079,866100
20-Jan-00,47.0455,47.3574,43.5514,43.9881,1870000
21-Jan-00,43.9257,44.2377,42.6778,43.1146,1309100
24-Jan-00,42.9274,43.4266,39.4333,39.8077,1666600
25-Jan-00,40.0573,40.1821,38.2478,39.059,2306000
26-Jan-00,39.5581,39.5581,38.2478,38.8718,1531400
27-Jan-00,38.9342,40.6812,38.8718,40.3692,2185800
28-Jan-00,39.6829,40.1197,37.7487,38.6846,1430500
31-Jan-00,37.9359,39.1214,36.3136,38.435,1529500
1-Feb-00,38.5598,39.1838,37.9983,38.3102,1767800
2-Feb-00,38.8094,38.9342,36.1888,38.3102,3068000
3-Feb-00,37.8111,38.3726,36.688,37.6863,2496200
4-Feb-00,42.3035,44.924,42.0539,43.6138,3207900
7-Feb-00,43.6762,44.1753,40.4316,40.9308,1424300
8-Feb-00,41.0556,42.1787,41.0556,42.1787,807400
9-Feb-00,42.1163,42.5531,40.806,41.3052,899900
10-Feb-00,41.2428,41.5547,39.9325,40.3692,708100
11-Feb-00,40.6812,40.6812,38.435,38.5598,600600
14-Feb-00,39.1838,39.3085,37.9983,38.435,1303300
15-Feb-00,38.435,38.435,37.3743,37.8111,1275300
16-Feb-00,37.8735,38.1854,37.0623,37.7799,1168200
17-Feb-00,37.7487,37.7487,35.9392,37.0623,2268800
18-Feb-00,36.8128,36.8752,35.0033,35.5649,2357000
22-Feb-00,35.8144,35.8144,34.0674,35.1905,2364000
23-Feb-00,35.4401,36.5632,34.9409,36.4384,1897600
24-Feb-00,36.1888,36.1888,33.4435,35.9392,2164000
25-Feb-00,35.4401,36.0016,33.9426,34.005,1351900
28-Feb-00,33.9426,36.1888,32.4451,35.7521,2363200
29-Feb-00,39.1838,40.3692,37.9983,40.3692,2681900
1-Mar-00,39.4333,39.4333,37.1871,38.3726,2163600
2-Mar-00,39.1838,39.9325,38.435,39.4333,1142200
3-Mar-00,40.5564,41.5547,40.3069,41.2428,1314800
6-Mar-00,41.2428,41.8667,37.9359,39.4333,2432000
7-Mar-00,39.4957,40.4316,39.4957,40.1821,2191800
8-Mar-00,40.5564,42.4283,40.1197,42.4283,1696800
9-Mar-00,42.0539,44.5497,41.1804,44.5497,2275900
10-Mar-00,44.5497,44.5497,41.43,42.6154,1189300
13-Mar-00,41.9291,44.2377,41.6795,43.3642,1072500
14-Mar-00,43.4266,43.8009,41.9915,42.3035,1158800
15-Mar-00,42.1787,45.86,41.5547,45.236,1977700
16-Mar-00,44.9864,50.9139,44.924,49.7284,2903700
17-Mar-00,49.7284,50.9139,47.919,48.1062,1994700
20-Mar-00,48.6677,48.7925,47.3574,48.7925,1027600
21-Mar-00,47.6694,48.6677,46.8583,48.6053,1498700
22-Mar-00,48.6053,48.6677,47.2326,47.607,1842000
23-Mar-00,47.8566,47.8566,45.86,47.7942,1584400
24-Mar-00,47.6694,51.9746,47.4198,50.9139,3105400
27-Mar-00,50.6643,51.7874,50.1652,50.7891,2346600
28-Mar-00,51.4131,53.9089,51.2883,52.4114,2674600
29-Mar-00,52.679,55.9247,52.4918,55.1757,2693900
30-Mar-00,55.4253,65.0998,55.3005,60.9179,9510400
31-Mar-00,59.9193,63.8515,59.5448,60.7931,3205100
3-Apr-00,62.4159,63.3521,57.4226,57.4226,2889000
4-Apr-00,54.3018,57.2354,50.9938,55.0508,4245400
5-Apr-00,54.5515,58.5461,53.428,57.4226,1874300
6-Apr-00,54.4267,57.922,54.4267,56.6112,3721700
7-Apr-00,56.4864,60.6058,56.4864,57.922,2807800
10-Apr-00,57.8595,57.8595,55.4877,56.1119,1407200
11-Apr-00,54.9884,58.7334,53.6777,58.3589,1887900
12-Apr-00,58.6085,64.7253,58.6085,58.671,2262300
13-Apr-00,60.4186,60.4186,57.922,57.922,912700
14-Apr-00,56.2991,56.3616,49.5582,51.6804,2673900
17-Apr-00,50.3696,52.5542,48.8092,51.8676,1985300
18-Apr-00,51.3683,56.4864,51.3059,55.9247,1720300
19-Apr-00,55.4253,55.4253,53.428,54.4267,867300
20-Apr-00,54.8636,57.0481,54.5515,56.4864,937800
24-Apr-00,56.4864,60.5434,55.9871,58.1716,1274300
25-Apr-00,59.0454,59.8569,58.3589,58.9206,644800
26-Apr-00,58.4213,60.7307,57.4851,59.4199,1111000
27-Apr-00,58.1716,58.4837,56.7361,58.1716,1237200
28-Apr-00,58.1716,59.0454,57.3602,58.7334,1686900
1-May-00,58.7334,62.2911,57.922,61.1676,1606900
2-May-00,60.4186,62.9152,59.3575,59.8569,1851000
3-May-00,58.9206,58.9206,56.5488,58.234,2524900
4-May-00,59.7944,59.7944,54.4267,54.9884,1664100
5-May-00,54.0522,58.2965,54.0522,57.0481,1061100
8-May-00,57.2978,57.2978,54.6763,56.7361,670400
9-May-00,56.7361,56.7985,53.4904,55.5502,1565100
10-May-00,54.4267,55.3629,51.93,55.3629,1111500
11-May-00,56.2991,59.6696,55.4877,58.7958,1077600
12-May-00,58.7958,59.6072,58.1092,58.234,576200
15-May-00,58.2965,59.4199,58.0468,59.1079,800700
16-May-00,60.9179,63.3521,60.6058,61.23,1664800
17-May-00,60.2938,60.3562,57.4226,58.4837,843500
18-May-00,58.6085,62.4783,58.4837,61.5421,1290800
19-May-00,60.5434,60.5434,56.1743,57.1106,1616100
22-May-00,57.1106,57.7971,54.8636,56.3616,1103800
23-May-00,56.3616,59.0454,56.2367,57.9844,1048600
24-May-00,57.173,57.2978,52.8039,54.8636,2417100
25-May-00,54.8636,55.7374,53.9273,55.6126,1374200
26-May-00,54.6763,54.7388,48.6844,50.6193,1649500
30-May-00,51.3683,52.5542,51.3059,51.9925,2530200
31-May-00,52.3045,52.8039,47.5609,48.6844,3969600
1-Jun-00,51.4307,52.679,45.9381,52.3669,4257500
2-Jun-00,54.3643,56.5488,54.177,55.5502,1661700
5-Jun-00,53.0535,53.4904,51.6804,52.0549,1016500
6-Jun-00,40.82,45.9381,38.9475,39.5717,19293600
7-Jun-00,39.1972,39.8838,37.4495,38.261,7038000
8-Jun-00,38.261,38.6354,35.3274,37.3871,10801300
9-Jun-00,36.9502,37.5744,34.9529,34.9529,4186300
12-Jun-00,35.265,36.0764,33.6422,34.6408,3525600
13-Jun-00,35.3898,36.2012,34.1415,35.8267,3891700
14-Jun-00,36.3261,37.6992,35.7019,37.3247,3973300
15-Jun-00,37.1999,37.9489,36.8254,37.3247,2178800
16-Jun-00,37.1999,37.824,35.7019,35.7643,4057200
19-Jun-00,35.4522,35.6395,33.9543,35.3274,2080900
20-Jun-00,35.9516,36.1388,34.516,35.1402,1510500
21-Jun-00,35.0153,35.8891,34.7657,35.1402,1125000
22-Jun-00,35.0777,35.265,33.9543,34.2663,1438500
23-Jun-00,34.7657,34.7657,33.4549,33.8294,1039100
26-Jun-00,34.0167,34.2663,32.5811,33.3301,1695900
27-Jun-00,32.5811,33.767,31.9569,33.767,4528300
28-Jun-00,33.7225,34.2846,33.0356,33.9411,1833000
29-Jun-00,33.2229,33.2854,31.7242,31.974,1861200
30-Jun-00,31.974,33.3478,31.9115,33.1605,2613900
3-Jul-00,32.8483,33.8474,32.8483,33.5352,882700
5-Jul-00,33.7225,33.785,31.3495,31.974,2401000
6-Jul-00,32.2238,33.3478,32.2238,33.1605,2534600
7-Jul-00,33.4103,35.1589,33.4103,34.9715,3311900
10-Jul-00,35.6585,38.2189,35.6585,37.9066,4723600
11-Jul-00,37.7193,38.656,36.6577,37.3446,2511800
12-Jul-00,37.5319,37.5944,36.0332,36.4079,2234100
13-Jul-00,36.5328,37.3446,36.3454,36.4703,2536500
14-Jul-00,36.9699,37.4695,36.0956,36.845,2149700
17-Jul-00,36.9699,37.4695,36.3766,37.2197,2406400
18-Jul-00,36.9699,37.5319,36.4703,36.9699,1392700
19-Jul-00,36.9074,36.9074,35.2838,35.4711,2244400
20-Jul-00,35.1589,35.2838,31.9115,31.974,5454000
21-Jul-00,32.7234,34.5344,32.4736,33.7225,2451600
24-Jul-00,33.7225,33.9099,31.8491,32.5985,1984800
25-Jul-00,27.9772,29.9756,25.2295,25.9788,14291200
26-Jul-00,25.8539,25.9164,23.356,23.8556,11664300
27-Jul-00,23.8556,24.1054,22.9813,23.2311,5259900
28-Jul-00,23.0437,23.918,21.4825,22.4817,3645100
31-Jul-00,22.2943,23.1062,21.8572,22.9188,3515700
1-Aug-00,22.9813,23.7307,21.7323,22.3568,2784100
2-Aug-00,21.8572,22.7315,21.7948,22.1694,4157400
3-Aug-00,21.6074,23.4809,21.545,23.2935,7491500
4-Aug-00,22.9813,23.4184,20.9829,20.9829,3235900
7-Aug-00,22.4817,23.1686,21.9821,22.6066,3642000
8-Aug-00,22.7939,24.6674,22.7315,23.4809,4624500
9-Aug-00,22.7315,22.9813,22.107,22.7939,2641000
10-Aug-00,22.7939,22.8564,21.9821,22.2943,1857000
11-Aug-00,22.4192,22.8564,22.107,22.5441,1410000
14-Aug-00,23.6682,24.8548,23.2311,24.4801,2873400
15-Aug-00,23.9805,24.5425,23.1686,24.3552,3563900
16-Aug-00,24.1054,25.7291,23.6058,25.4793,4070500
17-Aug-00,25.4793,28.0397,25.167,27.4776,7192600
18-Aug-00,27.5401,28.3519,26.6033,27.6025,4753900
21-Aug-00,27.4776,27.5401,25.4793,26.1662,1960200
22-Aug-00,26.2911,27.4776,26.2286,27.1029,1566100
23-Aug-00,27.1029,28.3519,26.9156,27.7899,1638600
24-Aug-00,27.8523,27.9148,26.4784,26.7907,1731100
25-Aug-00,26.9156,27.1029,26.416,27.1029,1915400
28-Aug-00,26.8531,26.978,26.4784,26.8531,992200
29-Aug-00,26.978,28.227,26.9156,28.1021,2230900
30-Aug-00,28.1021,28.1021,27.3527,27.4776,1364900
31-Aug-00,26.7282,26.7907,25.6042,25.932,5347300
1-Sep-00,26.1037,26.4784,26.0413,26.3535,3365400
5-Sep-00,26.4784,27.1654,26.416,27.1029,1754100
6-Sep-00,27.3527,28.227,27.1654,27.7274,1243500
7-Sep-00,26.1037,27.1654,25.6666,26.2286,4128900
8-Sep-00,26.7282,27.0405,26.3535,26.416,1817700
11-Sep-00,26.2911,26.5409,25.9788,26.1662,1542300
12-Sep-00,26.0413,27.665,26.0413,27.665,2506900
13-Sep-00,26.978,27.3527,26.416,26.4784,2743400
14-Sep-00,26.4784,26.4784,25.167,25.2295,2509200
15-Sep-00,24.9797,25.1046,24.2927,24.605,2842600
18-Sep-00,25.1046,26.0413,25.0421,25.4793,2308200
19-Sep-00,25.4168,25.4168,24.2303,24.9797,1473000
20-Sep-00,24.7299,24.8548,23.918,24.0429,1678900
21-Sep-00,24.1054,25.167,24.1054,24.4801,4062000
22-Sep-00,24.605,24.9797,23.7307,24.9797,1524700
25-Sep-00,24.9797,24.9797,23.918,24.2303,1280500
26-Sep-00,23.4809,23.6682,22.0446,22.107,3363500
27-Sep-00,22.0625,23.5,21.75,23.125,2950300
28-Sep-00,23.125,23.375,22.125,22.6875,1643000
29-Sep-00,22.6875,23.5,22.5,23,2033800
2-Oct-00,23.0625,23.125,22.125,22.6875,898500
3-Oct-00,22.6875,23.0625,22,22.625,1492100
4-Oct-00,22.5625,23.125,22.5,22.6875,1569200
5-Oct-00,22.5,23.625,22.5,22.625,3073200
6-Oct-00,22.375,22.375,19.875,20.8125,3800300
9-Oct-00,20.8125,21.125,20,20.5,1179100
10-Oct-00,20.75,21.4375,20.1875,20.25,1752200
11-Oct-00,20.0625,20.25,19.25,19.3125,1912600
12-Oct-00,19.125,19.1875,17.5625,17.9375,3331600
13-Oct-00,18.125,20.25,18,19.625,2601000
16-Oct-00,19.625,20.75,19.5,19.9375,2122000
17-Oct-00,19.8125,19.9375,18.625,19.0625,1348600
18-Oct-00,18.625,20.25,18.5,19.9375,2090200
19-Oct-00,20.1875,21.8125,20.125,21.4375,1651700
20-Oct-00,14.75,16,12.25,13.8125,31012100
23-Oct-00,13.75,13.75,12.5,13,9861800
24-Oct-00,12.75,12.9375,12.3125,12.6875,5265900
25-Oct-00,12.8125,12.8125,11.5625,12.25,14129400
26-Oct-00,12.25,12.3125,11.8125,11.875,2201500
30-Oct-00,11.75,12.375,11.75,12.3125,4915700
31-Oct-00,12.375,13.375,12.3125,13.25,5358000
1-Nov-00,12.9375,13.1875,12.625,12.75,2655600
2-Nov-00,12.9375,14,12.8125,13.5625,4996400
3-Nov-00,13.6875,14.5625,13.1875,14,4784100
6-Nov-00,13.75,14.5,13,13.5,4292200
7-Nov-00,13.875,13.9375,13.5,13.8125,1878400
8-Nov-00,14,14.4375,14,14.25,5570600
9-Nov-00,12.5625,13.5,12.4375,12.9375,6796000
10-Nov-00,12.8125,12.875,12,12.0625,2959100
13-Nov-00,12.0625,12.625,11.75,12.375,2654700
14-Nov-00,12.75,13.625,12.625,13.25,3779600
15-Nov-00,13.0625,13.3125,12.875,13.0625,2914700
16-Nov-00,13,13.375,12.9375,13.3125,1521800
17-Nov-00,13.375,13.875,13.1875,13.625,1986400
20-Nov-00,13.4375,13.4375,12.75,13.125,1821900
21-Nov-00,13.0625,13.0625,12.25,12.375,1655100
22-Nov-00,12.25,13.125,12,12.8125,3566700
24-Nov-00,12.9375,13.5625,12.9375,13.5,1277700
27-Nov-00,13.625,14.3125,13.25,14,2895100
28-Nov-00,14.0625,14.9375,13.375,13.5625,3957600
29-Nov-00,13.6875,13.6875,13.1875,13.5,1820600
30-Nov-00,13,13.0625,12.5625,12.6875,3396200
1-Dec-00,13,13.0625,12.1875,12.25,3268900
4-Dec-00,12.125,13,12.125,12.75,1620600
5-Dec-00,12.875,12.9375,12.125,12.75,2827400