Date,Open,High,Low,Close,Volume 5-Oct-99,72.25,73,71.75,72.37,1033600 6-Oct-99,72.06,72.94,71.69,72.87,411900 7-Oct-99,73.75,73.81,73.12,73.37,443300 8-Oct-99,73.12,73.12,72.25,73.12,214400 11-Oct-99,73.62,74.44,73.62,73.75,318600 12-Oct-99,73.69,73.69,72.94,73.06,197000 13-Oct-99,72.81,73.06,72.5,72.62,292500 14-Oct-99,74.94,75.44,74.06,75.06,1192000 15-Oct-99,74.31,74.31,72.37,72.44,754800 18-Oct-99,72.5,72.81,71.94,72.69,460500 19-Oct-99,73.87,74.81,73.87,74.37,312200 20-Oct-99,74.56,75.37,74.44,75.31,249100 21-Oct-99,73.87,74.56,73.5,74.56,278100 22-Oct-99,75.12,75.81,75.06,75.69,224100 25-Oct-99,75.81,75.87,74.56,75.25,295000 26-Oct-99,76.37,76.5,75.81,76,358900 27-Oct-99,76.44,76.44,75.31,75.75,403900 28-Oct-99,76.56,77.75,76.5,77.5,902500 29-Oct-99,77.31,78.5,77.31,77.75,586400 1-Nov-99,77.75,77.94,75.75,76.19,573400 2-Nov-99,75.75,75.94,74.87,75.25,552200 3-Nov-99,74.81,75.19,74.31,74.94,428900 4-Nov-99,76.31,76.44,74.75,75,404500 5-Nov-99,75.94,76.06,75.25,75.37,364700 8-Nov-99,74.87,75.25,74.37,74.44,730800 9-Nov-99,74.62,74.62,73.56,73.75,643000 10-Nov-99,73.62,73.75,73.19,73.5,747300 11-Nov-99,73.06,73.25,70.44,71.06,1744100 12-Nov-99,71.06,71.94,70.75,71.56,804100 15-Nov-99,71.31,71.69,71.06,71.56,381600 16-Nov-99,72.87,73.25,72.44,73.12,764400 17-Nov-99,74.12,74.31,73,73.06,528000 18-Nov-99,72.62,73,71.75,72.75,570300 19-Nov-99,71.12,71.81,71,71.62,512200 22-Nov-99,70.25,70.94,70.12,70.56,551100 23-Nov-99,71.25,71.5,70.62,71.5,387300 24-Nov-99,70.56,71.19,70.31,70.94,448300 26-Nov-99,69,69.94,68.81,69.69,395300 29-Nov-99,68.06,68.5,67.81,68.12,750300 30-Nov-99,67.31,68.75,67.31,68.12,1003900 1-Dec-99,67.62,68.06,67.19,67.62,544700 2-Dec-99,66.37,66.94,66.12,66.25,551700 3-Dec-99,66.19,67.62,66.19,67.44,1000200 6-Dec-99,69.5,69.69,68.25,68.75,787500 7-Dec-99,68.62,68.81,67.56,68,569700 8-Dec-99,67.56,68.44,67.56,68.06,606600 9-Dec-99,67,67,66.5,66.69,499400 10-Dec-99,66.94,67.5,66.81,67.37,525500 13-Dec-99,68,68.31,66.87,67.25,625200 14-Dec-99,67.87,68.87,67.75,68,630500 15-Dec-99,70.87,71.25,70.37,71,1044700 16-Dec-99,76,76.25,73.81,74.62,1490000 17-Dec-99,73.87,73.87,72.44,73,495300 20-Dec-99,72,72.12,71.12,71.75,355600 21-Dec-99,72.25,73.37,72.06,73.19,648700 22-Dec-99,73.69,73.81,71.62,72.25,504200 23-Dec-99,72.5,73.5,72.25,73.12,644400 27-Dec-99,74.62,74.69,72.94,73.5,291400 28-Dec-99,75,75.19,74.37,74.69,582300 29-Dec-99,77.37,77.5,76.25,76.87,633900 30-Dec-99,76.94,76.94,76.25,76.75,244200 31-Dec-99,76.12,78.25,76.06,78,263400 3-Jan-00,78.19,78.37,75,75.94,446600 4-Jan-00,75.25,75.62,74.06,74.25,325200 5-Jan-00,74,74.94,73.81,74.87,434700 6-Jan-00,74.12,74.94,73.5,74.44,427200 7-Jan-00,74.69,76.62,74.69,76.5,533800 10-Jan-00,77.87,78,76.5,77.75,584100 11-Jan-00,76.56,76.81,75.62,75.69,501600 12-Jan-00,76.5,76.87,75.87,76.75,675200 13-Jan-00,78.5,78.69,77.62,78.31,817000 14-Jan-00,76.62,77.19,76.25,76.81,344500 18-Jan-00,73.5,74.62,73.31,73.87,561900 19-Jan-00,72.94,73.5,72.56,73.25,345900 20-Jan-00,72.44,72.5,70.37,71.37,511400 21-Jan-00,72.19,72.25,71.12,71.37,345900 24-Jan-00,71.12,71.19,69.37,69.69,741600 25-Jan-00,68.5,68.69,67.19,68,570000 26-Jan-00,67.56,67.56,66.75,67.19,453000 27-Jan-00,67.75,69.94,67.56,69.5,532000 28-Jan-00,68.12,68.25,66.31,66.37,531700 31-Jan-00,65.94,66.69,65.06,65.81,569400 1-Feb-00,65.06,65.75,64.5,65.75,440200 2-Feb-00,65.87,66.69,65.06,66.31,382000 3-Feb-00,66.31,67.19,65.81,67.19,437800 4-Feb-00,66,66.37,65.44,66.06,421700 7-Feb-00,65.69,65.69,65,65.56,314200 8-Feb-00,66,66.06,65,65.31,293900 9-Feb-00,65.19,65.25,64,64,363400 10-Feb-00,64.81,65.75,64.5,65.44,433600 11-Feb-00,65,65.5,63.31,63.94,757500 14-Feb-00,64.81,66,64.56,65.75,711700 15-Feb-00,65.5,66.56,64.44,66,655500 16-Feb-00,63.94,65.19,63.81,64.31,544100 17-Feb-00,64.94,65,64.06,64.31,429700 18-Feb-00,64.06,64.19,62.63,62.88,422200 22-Feb-00,63.81,65.69,63.69,64.5,600300 23-Feb-00,63.5,64.06,63.5,63.56,289800 24-Feb-00,62,62.38,61,61.94,340800 25-Feb-00,62.56,65,62.5,63.5,566400 28-Feb-00,65.06,66.25,64.25,65.69,793300 29-Feb-00,67.44,68.44,66.75,67.75,1068900 1-Mar-00,65.37,66.62,64.75,65.75,505500 2-Mar-00,64,64.94,63.31,64.31,582300 3-Mar-00,63.88,64.06,62.5,63.56,513300 6-Mar-00,63.13,63.44,61.5,62.13,450800 7-Mar-00,61.63,61.69,60,60,498800 8-Mar-00,61.63,62.13,60.75,61.81,1212700 9-Mar-00,61.63,62.06,61.31,61.88,513300 10-Mar-00,61,61.88,59.88,60.31,399500 13-Mar-00,60.75,61.88,60.56,61.06,611300 14-Mar-00,62.88,63.25,62.38,62.56,564700 15-Mar-00,63,65.12,62.25,64.56,838700 16-Mar-00,65.5,67.94,65.25,67.94,931100 17-Mar-00,65.5,67.5,65.12,67.25,1300600 20-Mar-00,65.25,65.62,64.06,65.19,622000 21-Mar-00,66.37,66.44,64.56,65.44,1143100 22-Mar-00,66.31,66.75,65.25,66.12,693100 23-Mar-00,66.06,67.25,65.81,67.06,599200 24-Mar-00,67.56,68.25,67,67.5,454400 27-Mar-00,68.31,68.56,66.81,67.19,346600 28-Mar-00,65.94,66.25,65.56,65.75,200600 29-Mar-00,64.56,65.56,64.5,65,360300 30-Mar-00,64.94,67,64.94,65.69,404100 31-Mar-00,65.69,65.69,65.12,65.44,197700 3-Apr-00,66.25,68.75,66.19,68.19,460800 4-Apr-00,67.19,68,65.5,67.25,528000 5-Apr-00,66.5,68.44,66.5,67.81,398400 6-Apr-00,67.06,68.12,66.5,67,323600 7-Apr-00,66,66.81,65.25,65.81,241100 10-Apr-00,65.81,68.25,65.5,68,711600 11-Apr-00,67,67.37,66.06,66.56,404200 12-Apr-00,66,68,66,66.06,1323400 13-Apr-00,67,67,65.75,65.75,440300 14-Apr-00,65.5,66.19,63,63.25,1007700 17-Apr-00,64.06,65.69,64,65.25,696200 18-Apr-00,64.62,65.19,64.31,64.62,474200 19-Apr-00,63.25,64.5,62.5,64.06,641400 20-Apr-00,60.25,60.88,58.13,58.44,1373600 24-Apr-00,58.25,59,56.13,58.81,1210000 25-Apr-00,60.19,60.56,59,60.44,478400 26-Apr-00,60.31,60.63,59.06,59.63,501900 27-Apr-00,58.5,58.88,57.75,58.38,514700 28-Apr-00,58.44,58.63,57.56,57.56,701600 1-May-00,57.63,58.75,57.56,58.5,293000 2-May-00,58.44,58.63,58.06,58.44,420800 3-May-00,58.06,58.38,56.75,57,488900 4-May-00,57.69,57.81,56.88,57.5,471400 5-May-00,57.31,57.88,57.19,57.75,355200 8-May-00,57.25,57.38,56.19,56.69,560500 9-May-00,56.94,57.19,56.19,56.81,371600 10-May-00,56,56.13,55.06,55.31,601600 11-May-00,55.13,55.19,54.44,55.19,408900 12-May-00,55.56,56.06,55.25,55.81,482200 15-May-00,56.13,56.44,55.5,56.19,627000 16-May-00,56.56,56.75,55.88,56.31,459400 17-May-00,54.75,55,54.13,54.94,519700 18-May-00,55,55.25,54.31,54.31,331300 19-May-00,53.75,53.88,53.25,53.25,613900 22-May-00,54.5,55.38,53.88,54.5,1015000 23-May-00,55.31,55.69,54.81,55.69,384700 24-May-00,55.44,55.63,54.81,55.31,329100 25-May-00,55.38,55.63,54.63,55,1032000 26-May-00,55,55.31,54.31,54.38,691900 30-May-00,56,56.31,55.5,56.13,789400 31-May-00,54.31,54.75,53.75,53.94,574100 1-Jun-00,54.06,54.44,53.38,53.63,792300 2-Jun-00,54.63,54.75,53.94,54.63,848900 5-Jun-00,55.69,56.56,55.44,56.44,640000 6-Jun-00,57.69,57.69,56.06,56.81,1073300 7-Jun-00,58.06,58.5,57.75,58.5,695500 8-Jun-00,58.31,58.31,57.19,57.38,457700 9-Jun-00,57.13,57.44,56.88,57,161200 12-Jun-00,57.25,57.63,57.19,57.38,302700 13-Jun-00,57.19,57.5,56.88,57.38,285300 14-Jun-00,56.44,56.94,56.38,56.44,265000 15-Jun-00,55.81,55.81,54.81,54.94,403600 16-Jun-00,55.13,55.19,54.38,54.5,375000 19-Jun-00,54.88,55.44,54.69,55.25,583600 20-Jun-00,54.44,54.63,54.06,54.19,265500 21-Jun-00,53,53.5,52.63,53.44,661700 22-Jun-00,52.19,52.44,51.81,52.31,530600 23-Jun-00,52.44,53,52.38,52.75,333100 26-Jun-00,52.88,52.94,52.19,52.38,205900 27-Jun-00,53,53.69,52.81,53.5,385000 28-Jun-00,53.19,53.31,52.56,52.94,311600 29-Jun-00,52.88,53.13,52.38,52.75,389700 30-Jun-00,52.63,53.06,52,52.06,233300 3-Jul-00,52.31,53.25,52.06,53.06,160900 5-Jul-00,53.5,53.69,53.25,53.44,282700 6-Jul-00,53.13,53.44,52.75,53.06,313100 7-Jul-00,53.88,54.13,53.75,54.13,418400 10-Jul-00,55.13,55.5,54.81,55.19,444100 11-Jul-00,54.94,55.31,54.56,54.75,227500 12-Jul-00,54.5,54.75,53.75,54.56,218000 13-Jul-00,52.94,53.5,52.5,53.38,484100 14-Jul-00,52.44,53.38,52.38,53,230500 17-Jul-00,52.94,52.94,52.13,52.13,241100 18-Jul-00,54,54.44,52.75,53,462300 19-Jul-00,54.75,55.69,54.69,55.5,727300 20-Jul-00,56.06,56.31,55.69,55.88,464500 21-Jul-00,55.63,55.81,54.38,55.06,280000 24-Jul-00,54.19,54.25,53.13,53.56,934800 25-Jul-00,53.31,53.75,52.19,52.25,571900 26-Jul-00,53,54.13,53,53.56,795500 27-Jul-00,52.5,53.13,52.25,53.06,290500 28-Jul-00,53.13,53.75,52.25,52.44,312000 31-Jul-00,52.81,53.44,52.5,52.69,361100 1-Aug-00,52.13,52.56,52,52.25,255200 2-Aug-00,52.5,52.94,52.44,52.81,380300 3-Aug-00,52,52.25,51.31,52.25,311200 4-Aug-00,52.25,52.38,51.75,52.13,240800 7-Aug-00,52.81,53.38,52.75,53.25,315900 8-Aug-00,53.38,54.06,52.94,54.06,540200 9-Aug-00,55,55.38,54.5,54.63,608400 10-Aug-00,56.75,57,55.88,56.13,973700 11-Aug-00,56.38,56.75,56.13,56.38,245200 14-Aug-00,56.56,56.63,55.63,56.44,297000 15-Aug-00,56,56.38,55.75,56.06,184700 16-Aug-00,55.88,56.31,55.81,56,154700 17-Aug-00,55.56,55.88,55.5,55.88,206700 18-Aug-00,54.69,55.44,53.75,54.31,523400 21-Aug-00,53.94,54.25,53.81,54.25,200900 22-Aug-00,54.44,55,54.13,54.88,313900 23-Aug-00,54.69,54.81,54.25,54.69,284100 24-Aug-00,54.69,54.75,54.25,54.56,232500 25-Aug-00,54.63,55.19,54.31,54.44,367700 28-Aug-00,54.69,55.25,54.69,54.81,307000 29-Aug-00,54.13,54.25,53,53.56,321700 30-Aug-00,52.38,52.63,51.97,52.38,464800 31-Aug-00,52.31,52.38,51.56,52.06,685200 1-Sep-00,51.63,52.38,51.63,52.19,432500 5-Sep-00,51.75,52,51.75,51.81,196600 6-Sep-00,51.63,51.75,50.75,50.88,524100 7-Sep-00,50.25,51,49.88,50.56,410900 8-Sep-00,50.19,50.31,49.81,50.25,371400 11-Sep-00,50,50.44,49.63,50,296700 12-Sep-00,49.25,49.25,48.5,49.19,715500 13-Sep-00,48.25,48.31,48,48.06,641900 14-Sep-00,48.31,48.63,48.13,48.19,533800 15-Sep-00,47.56,47.88,47.06,47.19,427300 18-Sep-00,46.63,46.88,46.13,46.31,425800 19-Sep-00,45.5,46.5,45.25,45.94,672800 20-Sep-00,45.06,45.38,44.5,44.94,582300 21-Sep-00,44.75,44.88,44.13,44.5,614800 22-Sep-00,45.5,46.69,45.44,46.31,641100 25-Sep-00,45.17,45.17,44.5,44.56,503200 26-Sep-00,45.4,45.8,44.5,45,528600 27-Sep-00,47.35,47.65,45.37,45.94,959900 28-Sep-00,45.05,45.4,43.67,44.3,664200 29-Sep-00,44.14,44.99,43.8,44.39,490500 2-Oct-00,45.4,45.5,44.36,44.69,490400 3-Oct-00,44.48,44.65,44.1,44.25,254300 4-Oct-00,44.01,44.45,43.5,44.19,316200 5-Oct-00,43.86,44.09,43.5,43.64,369700 6-Oct-00,44.68,44.98,43.11,43.9,504000 9-Oct-00,45.25,45.5,44.8,44.89,499400 10-Oct-00,46.85,47.33,45.87,46.08,991000 11-Oct-00,46.32,46.97,45.2,45.38,804600 12-Oct-00,46,46.19,43.71,43.86,897700 13-Oct-00,45.65,45.95,45.31,45.94,884100 16-Oct-00,45.16,45.87,45.16,45.75,362600 17-Oct-00,46.31,46.64,45.65,45.88,557700 18-Oct-00,44.75,45.24,44.03,44.87,435300 19-Oct-00,45.3,46.45,44.85,46.19,433200 20-Oct-00,46,46.35,45.71,46.35,485400 23-Oct-00,44.85,45.25,44.76,45.19,369800 24-Oct-00,44.01,44.92,43.75,44.91,397400 25-Oct-00,43.2,43.59,42.91,43.43,541500 26-Oct-00,43.55,43.94,42.69,43.73,356100 30-Oct-00,43.6,44.65,43.52,44.33,492300 31-Oct-00,45.82,46.2,45.7,45.9,1226700 1-Nov-00,47.76,48.5,47.26,47.42,806200 2-Nov-00,48.31,48.34,47.74,47.99,519500 3-Nov-00,48.76,49.47,47.36,47.62,755400 6-Nov-00,47,47.85,46.56,47.27,444200 7-Nov-00,46.16,46.84,46,46.4,252400 8-Nov-00,46.36,46.58,46.01,46.46,287200 9-Nov-00,46.56,47.5,46.5,47.49,306100 10-Nov-00,47.24,47.3,46.11,46.27,251900 13-Nov-00,46.7,46.94,46.13,46.39,322500 14-Nov-00,46.94,47,45.25,46.4,817800 15-Nov-00,45.06,45.24,44.36,44.94,906300 16-Nov-00,43.3,44.75,43.01,43.56,1176600 17-Nov-00,43.02,43.5,42.38,42.85,1133000 20-Nov-00,40.2,40.9,39.81,40.1,1100400 21-Nov-00,39.51,39.69,37.9,38.85,1200800 22-Nov-00,38.61,39.63,38.61,39.08,914500 24-Nov-00,40.76,41.2,40.15,40.23,683000 27-Nov-00,40.8,42,39.66,41.25,1348200 28-Nov-00,39.97,40.1,39.31,39.52,707800 29-Nov-00,39.56,39.88,38.5,39.02,555200 30-Nov-00,39,39.57,37.75,38.44,904600 1-Dec-00,39.63,40.24,38.9,39.31,844500 4-Dec-00,41.75,41.93,40.75,41.04,1175300 5-Dec-00,42.85,43.19,42.52,43,1247400