Date,Open,High,Low,Close
5-Oct-99,10401.2,10578.2,10250.2,10400.6
6-Oct-99,10399.8,10655.5,10340.8,10588.3
7-Oct-99,10588.3,10687.1,10431,10537.1
8-Oct-99,10534.5,10743.5,10423.7,10649.8
11-Oct-99,10649.8,10781.2,10545.6,10648.2
12-Oct-99,10648.8,10659.6,10366.1,10417.1
13-Oct-99,10412.3,10495.9,10173.6,10232.2
14-Oct-99,10230.9,10416.7,10071.6,10286.6
15-Oct-99,10286.6,10286.6,9911.4,10019.7
18-Oct-99,10018.5,10221.1,9884.2,10116.3
19-Oct-99,10117.5,10418,10093.8,10204.9
20-Oct-99,10203.3,10485.1,10144.5,10392.4
21-Oct-99,10390.7,10414.5,10047.6,10297.7
22-Oct-99,10581.7,10581.7,10301.2,10470.3
25-Oct-99,10469,10518.4,10225.8,10349.9
26-Oct-99,10350.9,10486.4,10208.7,10302.1
27-Oct-99,10302.8,10515.2,10172.3,10394.9
28-Oct-99,10397.7,10726.7,10397.7,10622.5
29-Oct-99,10629.2,10883.1,10580.1,10729.9
1-Nov-99,10730.8,10829,10568.1,10648.5
2-Nov-99,10653.7,10816.1,10508.1,10581.8
3-Nov-99,10582.5,10759.2,10485.5,10609.1
4-Nov-99,10612.4,10818,10523.4,10639.6
5-Nov-99,10640,10885.5,10636.6,10704.5
8-Nov-99,10668.4,10838.7,10548.2,10718.9
9-Nov-99,10715.1,10806,10506.6,10617.3
10-Nov-99,10611.9,10713,10449.4,10597.7
11-Nov-99,10603.3,10716.7,10485.2,10595.3
12-Nov-99,10593.5,10845.2,10513,10769.3
15-Nov-99,10764.7,10899.2,10626.8,10760.8
16-Nov-99,10762.9,10992.9,10691.9,10932.3
17-Nov-99,10929,11040.9,10774.2,10883.1
18-Nov-99,10887.7,11147,10859.9,11035.7
19-Nov-99,11033.3,11146.4,10871.8,11003.9
22-Nov-99,11008.8,11195.3,10887.7,11089.5
23-Nov-99,11090.3,11178.8,10899.6,10995.6
24-Nov-99,11000.2,11131.1,10859.2,11008.2
26-Nov-99,11007.3,11115.8,10938.4,10988.9
29-Nov-99,10985.7,11059.3,10814,10947.9
30-Nov-99,10945.5,11142.1,10785.2,10877.8
1-Dec-99,10876.5,11111.2,10798.1,10998.4
2-Dec-99,10995,11183.7,10896.2,11039.1
3-Dec-99,11046.1,11423.5,11046.1,11286.2
6-Dec-99,11286.8,11412.8,11100.5,11225
7-Dec-99,11221.7,11351.3,10993.5,11106.7
8-Dec-99,11107.3,11273.3,10957.4,11068.1
9-Dec-99,11073.6,11327.5,10962.6,11134.8
10-Dec-99,11137.9,11358.7,11042.1,11224.7
13-Dec-99,11217.5,11379.5,11024.4,11192.6
14-Dec-99,11195.3,11336.3,11027.1,11160.2
15-Dec-99,11158.8,11400.5,11014.6,11225.3
16-Dec-99,11224.4,11396.9,11016.1,11244.9
17-Dec-99,11259.3,11497.2,11103.6,11257.4
20-Dec-99,11254.5,11417.4,11026.2,11144.3
21-Dec-99,11142.4,11336,10973.6,11200.5
22-Dec-99,11199.5,11375.2,11075.8,11203.6
23-Dec-99,11202.1,11506.4,11202.1,11405.8
27-Dec-99,11410.7,11603,11253.2,11391.1
28-Dec-99,11389.2,11613.7,11302.1,11476.7
29-Dec-99,11472.9,11658.7,11367.5,11484.7
30-Dec-99,11484.4,11640.3,11388.9,11452.9
31-Dec-99,11453.5,11598.3,11368.1,11497.1
3-Jan-00,11501.9,11641.1,11181,11357.5
4-Jan-00,11349.8,11358.4,10907,10997.9
5-Jan-00,10989.4,11337.7,10862.7,11122.7
6-Jan-00,11113.4,11447.8,10963.2,11253.3
7-Jan-00,11247.1,11655.7,11168.3,11522.6
10-Jan-00,11532.5,11765.2,11427,11572.2
11-Jan-00,11568.5,11748.1,11398.3,11511.1
12-Jan-00,11506.7,11751.8,11385.7,11551.1
13-Jan-00,11558.2,11761.1,11421.4,11582.4
14-Jan-00,11619.4,11908.5,11506.4,11723
18-Jan-00,11719.2,11834.7,11397.2,11560.7
19-Jan-00,11535.2,11710.6,11320.3,11489.4
20-Jan-00,11490.3,11654.7,11194.3,11351.3
21-Jan-00,11356.3,11513.9,11113.7,11251.7
24-Jan-00,11251.9,11501.2,10849,11008.2
25-Jan-00,11011,11228.8,10779.8,11029.9
26-Jan-00,11025.9,11280.9,10870.7,11033
27-Jan-00,11035.6,11274.4,10818.3,11028
28-Jan-00,11024.9,11115.2,10649.2,10738.9
31-Jan-00,10735.8,11059.7,10610.4,10940.5
1-Feb-00,10937.7,11187.2,10798.4,11041.1
2-Feb-00,11037.6,11228.4,10876,11003.2
3-Feb-00,11010.5,11208,10799.7,11013.4
4-Feb-00,11014.4,11200.8,10847.5,10963.8
7-Feb-00,10966,11097.5,10732.7,10905.8
8-Feb-00,10904.3,11139.4,10826.7,10957.6
9-Feb-00,10948.8,11016.5,10648,10699.2
10-Feb-00,10697.9,10853.7,10491.3,10643.6
11-Feb-00,10638.6,10763.4,10301.1,10425.2
14-Feb-00,10431.7,10675,10327.6,10519.8
15-Feb-00,10520.2,10821.1,10377.4,10718.1
16-Feb-00,10711.8,10831.6,10468.7,10561.4
17-Feb-00,10565.8,10768.7,10348.7,10514.6
18-Feb-00,10514.6,10562.3,10129.2,10219.5
22-Feb-00,10219.8,10446.6,10011.7,10304.8
23-Feb-00,10294.8,10443.2,10077.7,10225.7
24-Feb-00,10242.5,10321.9,9877.9,10092.6
25-Feb-00,10090.8,10196,9767.8,9862.1
28-Feb-00,9854.7,10228.5,9760.4,10038.7
29-Feb-00,10039.6,10332.1,9926.7,10128.3
1-Mar-00,10128.1,10355.7,9936,10137.9
2-Mar-00,10135.4,10361.6,9986.5,10164.9
3-Mar-00,10171.1,10581.9,10148.2,10367.2
6-Mar-00,10359,10518.9,10038.7,10170.5
7-Mar-00,10197.6,10208.7,9651.8,9796
8-Mar-00,9800.7,10037.4,9611.8,9856.5
9-Mar-00,9855.3,10097.3,9667.3,10010.7
10-Mar-00,10008.6,10211.8,9792.9,9928.8
13-Mar-00,9911.2,10111.3,9670.1,9947.1
14-Mar-00,9957.7,10149.4,9747.3,9811.2
15-Mar-00,9808.2,10294.6,9676.9,10131.4
16-Mar-00,10139.6,10716.2,10139.6,10630.6
17-Mar-00,10630,10849.3,10399.2,10595.2
20-Mar-00,10594.8,10866.1,10456.9,10680.2
21-Mar-00,10680.2,11012.2,10515.5,10907.3
22-Mar-00,10917,11054.7,10671.9,10866.7
23-Mar-00,10884.4,11224.7,10737.6,11119.9
24-Mar-00,11107.5,11311.3,10901.4,11112.7
27-Mar-00,11093.3,11275,10881.9,11025.9
28-Mar-00,11023.7,11192.8,10804.7,10936.1
29-Mar-00,10939.1,11214.5,10792.2,11018.7
30-Mar-00,11008.2,11258.2,10796.6,10980.3
31-Mar-00,10993.3,11244.6,10801.2,10921.9
3-Apr-00,10863.3,11344.2,10821.7,11221.9
4-Apr-00,11225.3,11531.2,10682.7,11164.8
5-Apr-00,11163.3,11326.8,10894,11033.9
6-Apr-00,11029.6,11303.8,10921.1,11114.3
7-Apr-00,11122,11317.8,10932.8,11111.5
10-Apr-00,11114.9,11404.4,10955.4,11186.6
11-Apr-00,11181,11459.6,11024.2,11287.1
12-Apr-00,11283.1,11600.4,11026.5,11125.1
13-Apr-00,11132.6,11290.8,10806.5,10923.6
14-Apr-00,10922.9,10922.9,10173.9,10305.8
17-Apr-00,10303.3,10721.5,10128.6,10582.5
18-Apr-00,10584,10941.8,10424.9,10767.4
19-Apr-00,10749,10909.2,10503.4,10675
20-Apr-00,10668.2,10941.5,10582.5,10844.1
24-Apr-00,10822.3,11060.3,10579.1,10906.1
25-Apr-00,10916.7,11265.7,10764.6,11124.8
26-Apr-00,11127.9,11246.8,10816.4,10945.5
27-Apr-00,10941.9,11024.6,10650.1,10888.1
28-Apr-00,10892.8,11005.1,10632.5,10733.9
1-May-00,10749.4,11001.3,10622.2,10811.8
2-May-00,10805.6,10932.5,10580.7,10731.1
3-May-00,10732.2,10754.4,10345.2,10480.1
4-May-00,10478.9,10631.5,10293.1,10412.5
5-May-00,10409.7,10688.6,10312.9,10577.9
8-May-00,10571.3,10744.2,10400.4,10603.6
9-May-00,10607.5,10765.8,10436,10536.8
10-May-00,10533.1,10650,10169.8,10367.8
11-May-00,10369.3,10676.9,10315.7,10546
12-May-00,10549.1,10780.4,10444.5,10609.4
15-May-00,10607,10902.4,10509.3,10807.8
16-May-00,10816,11086.7,10723.5,10934.6
17-May-00,10930.6,10947.3,10648.8,10769.7
18-May-00,10771.8,10938.3,10669,10777.3
19-May-00,10764.2,10821.8,10468.2,10626.9
22-May-00,10624.8,10718,10308.2,10542.6
23-May-00,10539.1,10671.7,10325.6,10422.3
24-May-00,10420.9,10679.5,10241,10535.4
25-May-00,10529.9,10644.3,10207.8,10323.9
26-May-00,10322.9,10487.7,10163.2,10299.2
30-May-00,10302.3,10596,10287.9,10527.1
31-May-00,10528.3,10692.7,10377.4,10522.3
1-Jun-00,10532.3,10780.4,10423,10652.2
2-Jun-00,10660.1,11013.1,10600.5,10794.8
5-Jun-00,10793.1,10951.8,10629,10815.3
6-Jun-00,10822.6,10917,10592.8,10735.6
7-Jun-00,10733.5,10974.1,10588.6,10812.9
8-Jun-00,10818.8,10887.7,10524.9,10668.7
9-Jun-00,10678.5,10848.4,10515.5,10614.1
12-Jun-00,10615.1,10757.6,10476.9,10564.2
13-Jun-00,10562.3,10751.9,10395.6,10621.8
14-Jun-00,10632.5,10860.8,10543,10688
15-Jun-00,10689.6,10889.5,10552.9,10714.8
16-Jun-00,10717.8,10784.5,10393.4,10449.3
19-Jun-00,10448.4,10733.6,10322,10557.8
20-Jun-00,10558.9,10632.1,10318.8,10435.2
21-Jun-00,10446.8,10607.7,10312.5,10497.7
23-Jun-00,10376.5,10555.4,10283.1,10404.8
26-Jun-00,10403.7,10680.3,10365.1,10543
27-Jun-00,10541.6,10741.7,10384.6,10504.5
28-Jun-00,10506.4,10712.7,10399.1,10527.8
29-Jun-00,10523.9,10582.9,10279.2,10398
30-Jun-00,10393.1,10626.8,10161.5,10447.9
3-Jul-00,10450.4,10610.5,10353.7,10560.7
5-Jul-00,10538.2,10674.2,10362.3,10483.6
6-Jul-00,10481.5,10644.1,10303.3,10481.5
7-Jul-00,10483.3,10742,10419.2,10636
10-Jul-00,10627.1,10792.2,10520,10646.6
11-Jul-00,10649.1,10877.5,10544.8,10727.2
12-Jul-00,10722.2,10930.8,10639.5,10783.8
13-Jul-00,10774.9,10963,10643.4,10788.7
14-Jul-00,10793.3,10935.4,10661.4,10812.8
17-Jul-00,10812.4,10969.4,10653.3,10804.3
18-Jul-00,10799.2,10895.6,10613,10739.9
19-Jul-00,10724.1,10907.1,10587.9,10696.1
20-Jul-00,10700.7,10980.3,10671.3,10843.9
21-Jul-00,10843.5,10949.6,10614.1,10733.6
24-Jul-00,10731.4,10895.8,10545.5,10685.1
25-Jul-00,10689.3,10867.2,10557.5,10700
26-Jul-00,10689.4,10790.1,10447.2,10516.5
27-Jul-00,10516.8,10745.9,10450,10586.1
28-Jul-00,10595,10732.1,10367.3,10511.2
31-Jul-00,10514.3,10727.1,10374,10522
1-Aug-00,10523.8,10728.9,10428.6,10607
2-Aug-00,10609.1,10818.7,10514.3,10687.5
3-Aug-00,10679.4,10844.3,10518.7,10706.6
4-Aug-00,10713.4,10874,10555.7,10767.8
7-Aug-00,10774,10973.2,10657.5,10867
8-Aug-00,10865.1,11083.1,10741.4,10976.9
9-Aug-00,10970.9,11097,10780,10905.8
10-Aug-00,10901.1,11069.9,10779.5,10908.8
11-Aug-00,10906,11131.8,10841.4,11027.8
14-Aug-00,11027.1,11232.9,10928.9,11176.1
15-Aug-00,11175,11227.1,10965.5,11067
16-Aug-00,11068.8,11171,10888.6,11008.4
17-Aug-00,11011,11180.9,10899.2,11055.6
18-Aug-00,11051.2,11180.5,10933.3,11046.5
21-Aug-00,11058.9,11193.7,10945.4,11079.8
22-Aug-00,11082.2,11274.7,11000.3,11139.1
23-Aug-00,11130.5,11253.1,10990.4,11144.6
24-Aug-00,11143.9,11302.5,11009.1,11182.7
25-Aug-00,11180.5,11301.4,11073.6,11192.6
28-Aug-00,11194.5,11410.4,11123.4,11252.8
29-Aug-00,11249.3,11356.4,11100.8,11215.1
30-Aug-00,11209,11282.1,11034.6,11103
31-Aug-00,11105.2,11416,11040.9,11215.1
1-Sep-00,11219.5,11406.7,11130,11238.8
5-Sep-00,11221.8,11382.7,11094.5,11260.6
6-Sep-00,11253.6,11518.8,11186.2,11310.6
7-Sep-00,11316,11444.8,11124.8,11259.9
8-Sep-00,11261.7,11382,11059.7,11220.6
11-Sep-00,11219.5,11367.1,11043.1,11195.5
12-Sep-00,11197.7,11352,11015.7,11233.2
13-Sep-00,11225,11350.9,11020.1,11182.2
14-Sep-00,11189.6,11285.4,10986.5,11087.5
15-Sep-00,11087.8,11203.3,10857.7,10927
18-Sep-00,10926.4,11053.8,10693.8,10808.5
19-Sep-00,10812.2,10961,10645.4,10789.3
20-Sep-00,10794.5,10906.9,10500.4,10687.9
21-Sep-00,10680.5,10902.1,10548.1,10765.5
22-Sep-00,10678.3,10936.5,10505.2,10847.4
25-Sep-00,10847.4,11039.5,10664.2,10808.1
26-Sep-00,10806.3,10915.4,10499.6,10631.3
27-Sep-00,10634.5,10821.1,10439.3,10628.4
28-Sep-00,10629.8,10948,10539.5,10824.1
29-Sep-00,10821.4,10923.2,10552.1,10650.9
2-Oct-00,10659.1,10876.2,10479.3,10700.1
3-Oct-00,10709.8,10976.1,10561,10719.7
4-Oct-00,10723.3,10972.4,10596.5,10784.5
5-Oct-00,10783.7,10940.2,10570.3,10724.9
6-Oct-00,10726.8,10871.4,10440,10596.5
9-Oct-00,10596.9,10762.1,10438.9,10568.4
10-Oct-00,10569.2,10744.5,10377.2,10524.4
11-Oct-00,10521.1,10647.2,10228.4,10413.8
12-Oct-00,10424.1,10462.2,9873.66,10034.6
13-Oct-00,10031.6,10325.4,9883.27,10192.2
16-Oct-00,10184.8,10429,10033.8,10238.8
17-Oct-00,10242.9,10402.3,9924.34,10089.7
18-Oct-00,10086,10171.5,9571.4,9975.02
19-Oct-00,10014.6,10317.2,9901.77,10143
20-Oct-00,10141.1,10406.8,9925.82,10226.6
23-Oct-00,10230.3,10496.3,10078.2,10271.7
24-Oct-00,10273.6,10584,10136.7,10393.1
25-Oct-00,10395.7,10564,10170.1,10326.5
26-Oct-00,10330.2,10563.2,10128.2,10380.1
30-Oct-00,10588.1,10945,10506.2,10835.8
31-Oct-00,10835.4,11108.8,10681.1,10971.1
1-Nov-00,10966.2,11103.1,10736.4,10899.5
2-Nov-00,10903.2,11071.1,10731.5,10880.5
3-Nov-00,10883.2,10996.2,10650.7,10818
6-Nov-00,10820.6,11092.1,10741.7,10977.2
7-Nov-00,10978.7,11105.8,10825.1,10952.2
8-Nov-00,10954.3,11152,10779.3,10907.1
9-Nov-00,10902.1,10989.3,10576.4,10834.2
10-Nov-00,10813.8,10886.2,10497.5,10603
13-Nov-00,10595.4,10701.5,10273.2,10517.2
14-Nov-00,10528.2,10809.6,10484.6,10681.1
15-Nov-00,10681.2,10863.8,10544.2,10707.6
16-Nov-00,10705.3,10857.4,10536.3,10656
17-Nov-00,10657.1,10824.8,10462.5,10629.9
20-Nov-00,10624.2,10707.2,10331.5,10462.6
21-Nov-00,10465.6,10676.1,10303.4,10494.5
22-Nov-00,10484.3,10589.7,10251.1,10399.3
24-Nov-00,10403.9,10596.5,10354.2,10470.2
27-Nov-00,10479.3,10758,10411.1,10546.1
28-Nov-00,10537.9,10730.4,10356.5,10507.6
29-Nov-00,10502.7,10746.7,10383,10629.1
30-Nov-00,10610.5,10690.2,10204.8,10414.5
1-Dec-00,10416.8,10645.4,10238.5,10373.5
4-Dec-00,10377.3,10695.3,10227.2,10561
5-Dec-00,10576.8,11044.7,10504.4,10898.7