Date,Open,High,Low,Close,Volume
5-Oct-99,35.5625,36.4375,35.125,35.8125,20060100
6-Oct-99,36.1562,36.5,35.5625,35.9609,13903300
7-Oct-99,36,36.2656,35.2188,35.4375,14612500
8-Oct-99,35.4688,36,34.7188,35.9062,15414200
11-Oct-99,36.0938,36.375,35.9062,36.2188,8886100
12-Oct-99,36.2188,36.4375,35.25,35.875,11808700
13-Oct-99,35.3438,35.9688,34.8125,35.1562,16548300
14-Oct-99,35.125,35.1562,34.25,34.6875,21353700
15-Oct-99,34.1875,34.3125,33.25,33.5938,28448000
18-Oct-99,33.4688,34.0625,32.5312,33.6875,25478500
19-Oct-99,34.4688,34.5,33.4375,33.6875,20202400
20-Oct-99,34.5,35,33.9688,34.9688,18454300
21-Oct-99,34.125,34.6562,33.7812,34.5938,18908000
22-Oct-99,34.9688,35.4688,33.1875,33.2812,25684700
25-Oct-99,33.7812,33.9688,32.5625,33.25,37007700
26-Oct-99,33.9062,34.375,33.5938,33.625,19347500
27-Oct-99,33.875,34.75,33.375,34.5938,19166300
28-Oct-99,34.9375,35.5312,34.7188,35.4688,20138200
29-Oct-99,36.25,37.25,36.125,37,28303800
1-Nov-99,36.5,37,36.1875,36.4375,15705700
2-Nov-99,36.75,37.25,36.3438,36.75,16635100
3-Nov-99,37,37.1562,35.5312,35.75,23859900
4-Nov-99,36.4375,36.8125,34.9375,35,31889000
5-Nov-99,35.8438,36.75,35.75,36.7188,21946500
8-Nov-99,36.75,37.9688,36.625,37.6562,25074800
9-Nov-99,38.2188,38.25,36.8125,37.125,28217800
10-Nov-99,38.5938,39.8438,38.5938,39.75,42091200
11-Nov-99,39.9375,42.0938,39.8438,41.875,27704100
12-Nov-99,42.2188,42.2188,40.25,41.7188,20676600
15-Nov-99,41.7812,41.875,40.9688,41.4062,12672400
16-Nov-99,41.6875,42.5,41.4375,42.25,18535400
17-Nov-99,42.5,43.0938,42.25,42.375,19065600
18-Nov-99,43,44,42.5,43.9688,15241300
19-Nov-99,43.8438,44.3125,43.375,44.0625,17660200
22-Nov-99,44.0938,44.1875,43.3125,43.75,13612200
23-Nov-99,44.625,44.75,43.75,44.25,24051900
24-Nov-99,44.8125,46.9688,44.5625,46.2188,24582100
26-Nov-99,47.625,47.6875,46.4062,46.5938,12171000
29-Nov-99,46.9375,47.75,46.3125,46.375,23370700
30-Nov-99,46.3125,46.3125,44.1875,44.5938,21766800
1-Dec-99,45.1875,45.875,44.5938,45.7188,19771200
2-Dec-99,46.4375,46.875,45.7188,46.75,19698100
3-Dec-99,47.4375,48.5,47,47.7812,24897700
6-Dec-99,48,49.4375,47.6562,49.125,18425400
7-Dec-99,50.4688,51.2188,50.0312,50.75,27957300
8-Dec-99,51,51.5,49.5,49.9688,20833400
9-Dec-99,50.9688,51,48,49.3125,24285000
10-Dec-99,49.9375,50.0625,48.3125,49.9062,16628300
13-Dec-99,50,50.875,49.125,50.5938,18419100
14-Dec-99,50.4688,50.7812,48.875,48.9688,20955300
15-Dec-99,47.625,48.25,46.4375,47.9375,45387100
16-Dec-99,49.1953,49.375,48.5312,48.9375,21339100
17-Dec-99,50.375,50.3828,49.375,49.8438,28551200
20-Dec-99,50.375,51.7812,50.0312,51.625,19030500
21-Dec-99,52.0312,52.25,50.9375,52,19781400
22-Dec-99,52.2188,52.5,50.25,51.25,15196700
23-Dec-99,51.9375,52.5,51.5938,52.2188,10609100
27-Dec-99,52.5,52.625,51.0312,52.5938,13235600
28-Dec-99,52.4688,53.5,51.5625,52.5938,13145200
29-Dec-99,52.7188,53.5,52.3438,53.0625,9148700
30-Dec-99,53.4375,53.5,52.5312,53.0938,8921200
31-Dec-99,53.3438,53.5938,52.9688,53.5625,5363200
3-Jan-00,54.9688,55.125,51.7812,54.0312,26538000
4-Jan-00,52.75,53.5,50.875,51,25402800
5-Jan-00,50.0312,52.25,48.625,50.8438,34262000
6-Jan-00,50.4062,50.9375,49.3125,50,24121300
7-Jan-00,49.6875,53,49.6875,52.9375,31130300
10-Jan-00,54.25,55,53.0625,54.9062,25291500
11-Jan-00,54.0625,54.8125,52.5,53.25,21605100
12-Jan-00,53.4375,53.75,51.75,51.9062,20378900
13-Jan-00,53,53.25,51.875,53.0938,17247200
14-Jan-00,54.125,54.625,52.5,53.7812,21811500
18-Jan-00,53.75,56.25,53.625,56,29784300
19-Jan-00,55.8438,56.5,54.5312,56.1562,22798500
20-Jan-00,56.6875,57.5625,55.7188,56.1875,20865600
21-Jan-00,57.4375,57.6875,56.2188,57.625,22487300
24-Jan-00,57.875,57.875,54.25,54.5312,21893900
25-Jan-00,54.25,56.4375,53.5312,56.0625,27689900
26-Jan-00,55.7188,55.875,53.5,53.5938,17654400
27-Jan-00,54.4062,55.3125,51.875,53.3125,23954300
28-Jan-00,53.2812,54.6875,51.5,51.9375,24782200
31-Jan-00,51.4688,54.8125,50,54.75,33457300
1-Feb-00,54.8906,59.0625,54.7812,58.9062,43631500
2-Feb-00,58.0625,58.875,56.5,56.9375,34224600
3-Feb-00,57.4375,59.3125,57.25,58.9062,24337600
4-Feb-00,59.7812,61.25,59.3125,60.5625,26485000
7-Feb-00,62.0312,62.6875,61.2812,62.5938,24466700
8-Feb-00,63.9375,64,61.8438,62.9062,36050400
9-Feb-00,66.625,67.5,63.2188,64.4062,53903800
10-Feb-00,65.3125,68.125,64.2812,67.9688,32157000
11-Feb-00,66.5625,66.8125,64.0625,65.4688,37735500
14-Feb-00,66.4688,66.4688,63.4688,65.25,24551900
15-Feb-00,64.875,65.0625,62.6562,64,30683600
16-Feb-00,63.9375,64.75,63.375,63.5859,23137000
17-Feb-00,64.4688,65.3125,63.8125,65.25,19828300
18-Feb-00,65.3438,65.4062,62.7812,62.9062,20800000
22-Feb-00,63.2812,63.5312,60.625,61.9688,30572200
23-Feb-00,63.5,69.5,63.1562,69.3125,52853900
24-Feb-00,68.625,68.875,66.25,68.625,37488000
25-Feb-00,68.3125,68.625,65.5312,66.375,23225600
28-Feb-00,65.3828,66.5938,63.8125,65.2812,26024200
29-Feb-00,66.1797,66.9688,64.6328,66.0938,20844300
1-Mar-00,66.3438,67.6875,65,65.8438,19734700
2-Mar-00,65.5625,66.75,64.9688,66.375,15969600
3-Mar-00,67.25,69.4688,66.9375,68.7188,19026900
6-Mar-00,68.5938,69,67.2188,68.0625,16893800
7-Mar-00,68.875,68.9062,65.375,66.0312,21154800
8-Mar-00,66.625,67.5,65,66.1875,24021200
9-Mar-00,66.9375,69.9922,66.0625,69.6562,33624300
10-Mar-00,69.5625,70.9375,68.0312,68.1875,24006800
13-Mar-00,67.5,70.0156,67,68.0938,23778600
14-Mar-00,68.4688,69.0625,65.8438,65.875,29308700
15-Mar-00,66.75,67.5,63.3125,64.3125,31431800
16-Mar-00,64.875,66.6875,62.1562,65.8359,37743100
17-Mar-00,65.5,67.9688,65.5,67.5,26523800
20-Mar-00,67.5,68.375,66.2812,67.0625,19621100
21-Mar-00,67.25,70.6875,66.4688,70.4297,28678700
22-Mar-00,70.8125,73.375,69.4375,72.1875,29555800
23-Mar-00,73.125,78.9375,72,77.8125,76967200
24-Mar-00,80.125,81.3125,78.25,79.375,64910400
27-Mar-00,81.4375,82,79.0625,80.0625,47360000
28-Mar-00,79.5625,80.5,77.5,77.875,42658000
29-Mar-00,77.9375,78.7344,75,76.0625,54776100
30-Mar-00,74.875,76.75,70.75,73.625,67081600
31-Mar-00,74.3594,77.8125,72.25,77.3125,53212600
3-Apr-00,76.875,77,72,72.9375,61832400
4-Apr-00,74,74.5,64,73.125,10846100
5-Apr-00,70.25,74.875,70.125,72.125,64975400
6-Apr-00,73.875,74.25,70.75,71.8125,43823900
7-Apr-00,73,75,71.625,74.9375,44893800
10-Apr-00,75.4375,76,72.5,72.5625,42264200
11-Apr-00,72.125,73.6875,68.5,70,58865900
12-Apr-00,69.75,70.6875,64.75,65,94231500
13-Apr-00,66.1094,66.5,61.125,61.125,104047300
14-Apr-00,60.875,61.0625,55.0625,57,14575300
17-Apr-00,56.9375,66.625,56.6719,66.5,12074800
18-Apr-00,68.125,69.5,67,69.25,80723900
19-Apr-00,69.75,70,65.875,66.125,51863900
20-Apr-00,66.75,67.6875,64.5625,65.125,36551400
24-Apr-00,61.5625,63.75,59.25,63.4375,58933700
25-Apr-00,65.125,66.0625,63.0625,66,54357600
26-Apr-00,66.3125,69,65.875,66.75,51055200
27-Apr-00,64.25,69.125,64,69,51540300
28-Apr-00,69.375,70,68.0625,69.3281,34352200
1-May-00,69.875,71.875,69.5,71.4375,40694200
2-May-00,71,71.6875,67.625,68,31282300
3-May-00,67.5625,67.625,63.625,66.0625,47312400
4-May-00,65.4375,66.5,63.5,63.625,40026500
5-May-00,63.8125,67.9844,63.5,67.75,45085600
8-May-00,64.0625,64.625,62.125,62.75,67640000
9-May-00,63.5312,63.6875,60.8125,62.75,70498200
10-May-00,60.5,61.5,58.125,58.5,91957600
11-May-00,59.875,61.125,58.0625,60.25,53912000
12-May-00,60.125,63,58.75,59.9375,43915500
15-May-00,59.4375,60.125,57,60,50519100
16-May-00,61.125,62.2656,58.75,60.5625,50845600
17-May-00,59.25,59.625,58,58,43334300
18-May-00,58,58.3125,55.125,55.375,75639200
19-May-00,53.9844,55.0625,52.4375,53.4375,82841000
22-May-00,53.1875,55.5,50,55.25,92259800
23-May-00,55.125,55.625,50.25,50.5469,67684700
24-May-00,50.5,55.5,50.1875,55.125,97110300
25-May-00,56.0625,58.4375,54.0625,54.5,76771500
26-May-00,54.625,55.9375,52.625,54.9375,36022200
30-May-00,57.4844,60,57,59.875,51328600
31-May-00,58.9375,60.25,56.375,56.9375,49611300
1-Jun-00,58.5781,61.125,57.875,60.9375,52127600
2-Jun-00,64.5625,65.75,63.4375,64.375,61997000
5-Jun-00,63.6875,65.0625,62.4375,63.25,36758700
6-Jun-00,62.75,63.8125,61.125,61.3125,30704100
7-Jun-00,61.625,63.5,61.125,62.875,32483900
8-Jun-00,63.8125,65,62.75,63.6875,36633200
9-Jun-00,64.5,65,64,64.375,23956400
12-Jun-00,64.5,64.75,62.125,62.125,22663400
13-Jun-00,62.375,65,61.5,65,33430700
14-Jun-00,64.8125,66.5,64.125,65.1875,33894400
15-Jun-00,65.5,66.625,64.625,66.5,38430500
16-Jun-00,66.75,67.9375,65.7969,67.8125,49657300
19-Jun-00,67,69.25,66.25,68.9375,34616900
20-Jun-00,68.6875,69.5625,66.625,67.125,34001500
21-Jun-00,65.8125,67.75,65.75,67.4375,27600800
22-Jun-00,67.0625,67.125,64.4375,64.5625,27506900
23-Jun-00,64.5625,65.9375,62.5,62.625,25132300
26-Jun-00,63.0781,63.625,61.0625,62.8125,40313100
27-Jun-00,62.5625,65.25,62.125,62.25,31635200
28-Jun-00,62.8125,64.4375,62.125,63.5625,29624000
29-Jun-00,62.6875,63.5156,60.5,61.1875,36168100
30-Jun-00,60.8125,63.6875,60.125,63.5625,34402600
3-Jul-00,63.375,64.875,63.125,64.625,14879800
5-Jul-00,63.8125,64.75,61.4375,61.875,27383000
6-Jul-00,62.25,64.875,60.875,64.75,34561900
7-Jul-00,64.625,65.9375,63.625,65.375,30196900
10-Jul-00,64.25,65.625,63,63.125,29138500
11-Jul-00,63,64.5625,61.625,62.125,33011500
12-Jul-00,63.375,64.625,62.0938,63.875,32863700
13-Jul-00,64.0625,67.1094,63.875,65.25,58366200
14-Jul-00,66.5625,68.75,66.0625,68.25,58353300
17-Jul-00,67.625,69.75,67.375,69.625,41995400
18-Jul-00,68.25,69.125,67.0625,67.25,29673200
19-Jul-00,67.125,67.9375,66.25,66.8125,24010200
20-Jul-00,67.25,69.75,67.1875,69.5,43828700
21-Jul-00,68.625,69.625,67.7344,68.125,29126500
24-Jul-00,67.9375,68.875,65.875,66.0625,29325800
25-Jul-00,66.625,68.875,65.9375,68.125,32776100
26-Jul-00,67.0625,69.125,66.375,68.5625,44805400
27-Jul-00,67.8594,69,66.75,68,34568500
28-Jul-00,67.25,69,61.9375,62.8125,56395700
31-Jul-00,62.8906,66,62.5625,65.4375,51109200
1-Aug-00,64.75,65.625,62.3125,63.1875,34942900
2-Aug-00,63.25,64.5,60.75,60.9375,45361900
3-Aug-00,59.625,64.875,58.5,64.375,61286400
4-Aug-00,65.5312,66.875,64.5625,65.5625,41593000
7-Aug-00,66.2031,67.25,65.25,66.25,39458000
8-Aug-00,66,66.9375,64.875,65.5,46360200
9-Aug-00,68.875,70,67.25,67.8125,94337400
10-Aug-00,66.625,66.625,63.125,63.375,59673700
11-Aug-00,62.8125,64.875,62,64.3125,48999400
14-Aug-00,64,64.5625,62.375,64.5,29087500
15-Aug-00,64.1875,64.8125,62.9375,63.1875,33757400
16-Aug-00,63.5,64.25,62.3125,63.0625,35195300
17-Aug-00,62.875,64.5,62.2656,63.4375,34739500
18-Aug-00,63.5625,64.3125,63,63.5,41693400
21-Aug-00,64.125,65.5,64.125,65.5,41781800
22-Aug-00,65.5625,66.4375,64.5,64.8125,40985800
23-Aug-00,64.5,67.25,64.1875,67.1875,43615700
24-Aug-00,67.3125,67.5,65.625,66.5,26958500
25-Aug-00,66.375,67,65.5,65.5,21182500
28-Aug-00,65.75,67.0312,65.625,66.0625,25397800
29-Aug-00,66.0625,67.375,65.75,66.5625,25801700
30-Aug-00,66.375,66.9375,66.1875,66.5625,24561800
31-Aug-00,66.9375,68.9375,66.8125,68.625,46835300
1-Sep-00,68.875,69.625,68.125,68.5625,33141800
5-Sep-00,67.5625,68.3125,65.625,66,32365000
6-Sep-00,66.375,66.9375,63.5,64.25,37317100
7-Sep-00,65,66.6875,64.25,66.25,30302700
8-Sep-00,65.75,65.9375,63.3125,63.875,35967700
11-Sep-00,63.5,63.875,60.875,61.1875,53535500
12-Sep-00,61.5156,62.875,58.125,58.875,76982100
13-Sep-00,58.25,61.8594,58,61.3125,75426600
14-Sep-00,62.625,63.3125,60.5469,61.25,48069600
15-Sep-00,61.375,63.75,59.8125,62.75,75803700
18-Sep-00,61.5625,62.5625,58.5,60.0625,59433800
19-Sep-00,59.9375,62.0625,59.0625,62,50635000
20-Sep-00,61.3125,63.625,61,63.125,61998200
21-Sep-00,61.5625,62.875,60.0625,61.125,48728100
22-Sep-00,58.5,60.5,58.4375,60.3125,55306500
25-Sep-00,60.7188,61.3594,56.875,57.1875,59634900
26-Sep-00,58.1875,59.1875,55.125,55.1875,72577600
27-Sep-00,56.5,57.625,55.3125,57.3125,56557200
28-Sep-00,56.375,59.75,54.625,59.4375,90508900
29-Sep-00,58.8594,59.3125,55.1875,55.25,44248700
2-Oct-00,57.375,58.9688,54.5938,55.5,76637400
3-Oct-00,57,59.375,55.9375,56.25,65208200
4-Oct-00,56.5625,59.0625,55.25,58.5625,56870600
5-Oct-00,57.8125,58.875,56.25,57.5625,47457200
6-Oct-00,57.3125,58.25,54.625,56.1875,54803700
9-Oct-00,55.4375,55.5625,52.875,53.6875,45976900
10-Oct-00,53,54.375,50.6875,51.125,61859800
11-Oct-00,48.75,53.375,48.2188,51.1875,93499900
12-Oct-00,52.625,53.625,49.25,49.8125,78347800
13-Oct-00,49.0625,56.1875,49.0625,56.0625,73929500
16-Oct-00,55.1875,55.75,53.875,54.5,51407200
17-Oct-00,55.4375,56,53.375,54.5625,52349400
18-Oct-00,52.75,54.7656,50,52.25,66281300
19-Oct-00,55.0625,59.125,54.25,58.25,72023700
20-Oct-00,57.625,59.4375,56.75,57.3125,51194000
23-Oct-00,56.25,57.75,54.9375,55.875,45486800
24-Oct-00,56.5625,57.25,54.0625,54.875,46524900
25-Oct-00,51.5625,53.5625,50.5,50.625,68796400
26-Oct-00,51.375,54.125,50,53.5625,83351700
30-Oct-00,49.1875,49.6875,45.25,48.0625,7360400
31-Oct-00,48.375,54.5,48.1875,53.875,87881100
1-Nov-00,52.875,54.875,51.0625,52.125,76320300
2-Nov-00,52.8125,56,52.625,55.75,57679400
3-Nov-00,55.375,57.125,54.0625,56.75,59242000
6-Nov-00,55.9375,57,54.875,55.125,72645200
7-Nov-00,54.1875,57.625,53,56.75,97458000
8-Nov-00,55.875,56.6875,52,52.125,59053700
9-Nov-00,50.9375,53.5,50.5,53.25,70492400
10-Nov-00,51.9375,53.125,50,50.0625,58042300
13-Nov-00,48.8125,52.375,48,50.375,75162400
14-Nov-00,52.3125,53.5625,51.8125,53.125,59774300
15-Nov-00,52.9375,54.3594,51.4375,53.5625,51065300
16-Nov-00,52.875,53.1875,50.8125,51.0625,32594500
17-Nov-00,51.25,53.6875,50.5,52.75,49838500
20-Nov-00,50.0625,52.6875,49.9375,51.25,51552800
21-Nov-00,50.9375,54.1875,50.5,53.6875,57419900
22-Nov-00,52.5625,54.5,50.375,50.5625,48342200
24-Nov-00,51.875,52.6875,51.5625,52.6875,21082300
27-Nov-00,53.6875,54.5156,51.0312,51.25,40198100
28-Nov-00,51.9375,53.1875,50.625,51,52037000
29-Nov-00,51.3125,53,50.3125,51.6875,55316000
30-Nov-00,50.1875,50.9375,45.1875,47.875,10840500
1-Dec-00,49.1875,51.625,47.25,48.5,70468000
4-Dec-00,49.0625,49.5625,45,45.8125,9501200
5-Dec-00,47.75,52.125,47.3125,52.125,90848900