Date,Open,High,Low,Close,Volume
5-Oct-99,62.9147,64.602,62.312,63.0352,3519200
6-Oct-99,62.6736,63.5173,62.4326,63.3968,1824500
7-Oct-99,63.9994,64.4815,63.2763,63.2763,1302300
8-Oct-99,63.3365,65.2649,63.2763,64.9034,1576000
11-Oct-99,65.6868,66.7715,64.361,64.602,2453200
12-Oct-99,65.0841,65.0841,63.6378,63.6378,1318300
13-Oct-99,63.8789,64.8431,62.7942,62.7942,1872600
14-Oct-99,63.1557,64.0597,61.3478,62.6736,3242800
15-Oct-99,61.6492,61.8299,59.4194,59.9015,3090100
18-Oct-99,59.781,61.4684,59.3592,61.2876,2182500
19-Oct-99,62.1313,62.312,61.3478,61.4684,1269400
20-Oct-99,61.8299,62.8544,61.8299,62.7942,1638000
21-Oct-99,62.4326,63.0352,62.1313,63.0352,1625200
22-Oct-99,62.9749,63.9994,62.9147,63.457,1202700
25-Oct-99,63.1557,63.8186,62.312,62.7339,2202000
26-Oct-99,64.602,64.602,62.8544,62.8544,2327800
27-Oct-99,63.6378,64.7226,63.457,64.361,2449100
28-Oct-99,65.0841,65.9881,64.7226,65.4457,3120900
29-Oct-99,67.2536,69.2423,67.2536,67.9165,5242500
1-Nov-99,67.2536,67.6755,66.2894,66.2894,2399000
2-Nov-99,67.4947,67.796,65.8676,65.9278,3220500
3-Nov-99,66.7113,66.7113,65.1444,65.9881,2150900
4-Nov-99,66.5907,67.4947,66.5907,66.7715,2049900
5-Nov-99,67.3741,68.037,66.4099,66.4099,2340400
8-Nov-99,66.6528,67.7454,66.592,67.0777,1321900
9-Nov-99,68.1096,68.4132,67.1384,67.2598,2171200
10-Nov-99,67.1991,69.0202,67.1991,68.8988,2897400
11-Nov-99,69.4451,70.1129,67.6847,67.8061,3504500
12-Nov-99,68.8381,69.4451,68.2918,69.2023,2329400
15-Nov-99,68.9595,70.5985,68.9595,70.2343,1658200
16-Nov-99,70.2343,71.0841,69.9915,70.4164,1875100
17-Nov-99,69.4451,69.8093,69.0202,69.0202,1985800
18-Nov-99,68.9595,69.6272,67.624,67.8061,2486800
19-Nov-99,67.8061,68.0489,67.6847,67.7454,2152700
22-Nov-99,67.7454,71.3876,67.7454,70.902,3422500
23-Nov-99,72.6017,72.6017,70.6592,70.902,4035600
24-Nov-99,70.4164,70.7199,69.2023,69.263,1763800
26-Nov-99,69.3237,69.7486,69.263,69.3237,553200
29-Nov-99,69.3237,72.6017,69.2023,72.1768,3735800
30-Nov-99,71.3876,73.5123,69.7486,71.676,3623500
1-Dec-99,69.9308,71.2662,69.9308,70.3557,2465900
2-Dec-99,70.4164,70.902,69.2023,70.0522,2975600
3-Dec-99,70.902,74.5442,70.902,73.573,3438300
6-Dec-99,74.7871,76.7903,73.6337,75.2879,4359300
7-Dec-99,72.6017,73.573,70.5378,70.5378,3342500
8-Dec-99,70.5985,72.8445,70.0522,70.902,3187400
9-Dec-99,70.902,71.0841,69.263,70.5985,3324400
10-Dec-99,70.6592,70.6592,68.7774,70.6592,3694700
13-Dec-99,70.1736,70.1736,68.9595,69.3389,2220700
14-Dec-99,69.1416,69.2023,67.9882,68.3525,2437200
15-Dec-99,67.7454,69.6879,67.7454,69.2023,2345700
16-Dec-99,69.8701,71.3269,69.8701,70.4164,1903800
17-Dec-99,70.4771,70.902,67.9275,68.9595,3932300
20-Dec-99,68.9595,72.2982,68.5953,70.5074,2209900
21-Dec-99,69.5665,69.8701,68.0489,68.5953,2186600
22-Dec-99,68.5346,70.6592,68.0489,69.3237,1742400
23-Dec-99,70.295,71.6912,70.295,70.7199,1369600
27-Dec-99,70.4771,71.5091,68.7167,68.7167,1546500
28-Dec-99,69.3237,71.8126,69.2023,70.4771,2044700
29-Dec-99,71.2662,71.7519,70.4771,70.4771,1260000
30-Dec-99,70.902,71.5698,70.4771,70.5378,1717800
31-Dec-99,70.295,70.9627,70.2343,70.5985,643900
3-Jan-00,70.902,73.7551,70.902,72.4803,3671500
4-Jan-00,71.7519,72.1161,69.4451,69.5665,3358100
5-Jan-00,69.6272,70.4164,68.7167,69.5665,2616200
6-Jan-00,69.8093,71.0234,69.0809,69.5058,1889700
7-Jan-00,69.9915,73.0267,69.5665,72.6624,2169600
10-Jan-00,72.6624,74.4228,72.2375,73.3302,3518700
11-Jan-00,72.3589,72.9659,70.7199,70.8413,2504800
12-Jan-00,72.2375,75.1513,72.1768,74.18,3922500
13-Jan-00,74.1193,75.3941,73.8765,74.18,2988700
14-Jan-00,75.0906,79.8862,74.4835,79.8862,5413200
18-Jan-00,79.6434,83.2856,78.6114,80.6146,6833900
19-Jan-00,80.1897,81.0395,78.0044,79.1577,3133300
20-Jan-00,80.129,81.5252,78.9149,79.1577,4611000
21-Jan-00,80.0076,80.6146,77.7008,79.5827,4078200
24-Jan-00,80.4932,81.3431,76.7296,77.5187,3990800
25-Jan-00,77.2759,77.5187,74.9692,75.6976,2981700
26-Jan-00,75.7583,77.3973,75.2727,76.3047,3035100
27-Jan-00,76.5475,81.4645,76.5475,80.4932,5755300
28-Jan-00,80.129,81.2824,75.7583,76.7296,4583400
31-Jan-00,76.9724,80.0683,76.9724,78.2472,5044400
1-Feb-00,77.8222,84.6211,77.8222,82.8,11776400
2-Feb-00,83.5284,83.7105,78.3686,79.0363,7491900
3-Feb-00,79.6434,80.129,78.6721,79.522,4004200
4-Feb-00,79.2791,80.4932,78.7328,80.0076,3109400
7-Feb-00,79.4005,79.522,78.0651,78.1258,2918800
8-Feb-00,78.0044,78.2472,76.1832,77.2152,4262600
9-Feb-00,76.7265,79.3533,76.7265,77.3374,4313900
10-Feb-00,77.5817,77.9483,74.5884,75.1382,2937600
11-Feb-00,75.1993,75.1993,71.4729,72.2671,4692700
14-Feb-00,72.3282,73.7332,71.0453,73.3056,3359100
15-Feb-00,73.3056,73.8554,72.0838,72.3893,3196000
16-Feb-00,72.1449,73.2445,71.1064,73.0612,2817400
17-Feb-00,74.4052,74.7717,72.1449,72.4503,3180100
18-Feb-00,72.5725,73.1223,71.5951,72.0838,2296500
22-Feb-00,71.7173,72.5114,71.1675,71.9616,2350900
23-Feb-00,71.4729,71.8395,69.9457,71.3508,4115500
24-Feb-00,71.1064,74.7106,70.9842,73.5499,5157600
25-Feb-00,73.611,75.7491,73.611,75.3215,6543000
28-Feb-00,76.2378,76.9709,75.6269,75.9324,4671800
29-Feb-00,75.9324,76.36,74.283,74.3441,4012300
1-Mar-00,73.0612,75.1382,72.3893,72.5725,4311800
2-Mar-00,72.8169,73.4888,72.206,72.2671,2562100
3-Mar-00,74.2219,75.1382,72.878,74.1608,3073400
6-Mar-00,75.7491,76.9709,74.283,74.5884,3192500
7-Mar-00,74.3441,75.6269,72.5725,72.878,3179000
8-Mar-00,73.6721,74.4663,72.4503,74.0386,3719700
9-Mar-00,75.016,76.4211,74.2219,75.8102,2314600
10-Mar-00,75.5047,77.5207,75.3826,76.0545,2494700
13-Mar-00,75.2604,77.765,74.4052,76.0545,3455900
14-Mar-00,76.2378,77.2152,74.283,74.3441,2381500
15-Mar-00,74.7106,77.7039,73.7943,77.0319,3277300
16-Mar-00,78.5591,81.8579,77.2152,81.8579,6048600
17-Mar-00,80.3918,82.652,78.1315,78.3148,6191300
20-Mar-00,79.17,80.514,77.765,79.17,3385400
21-Mar-00,78.9257,79.842,78.0704,78.3759,3220000
22-Mar-00,78.6813,80.4529,78.4981,79.9031,3021200
23-Mar-00,80.2696,85.2788,80.1474,85.0345,10333100
24-Mar-00,84.3625,84.3625,82.4688,83.4462,4986700
27-Mar-00,85.0345,86.1341,83.0797,83.0797,4485100
28-Mar-00,82.8353,82.9575,81.6746,82.0412,2292000
29-Mar-00,81.7968,82.8964,79.17,79.17,3201100
30-Mar-00,79.6587,81.0027,78.6813,80.0253,4375100
31-Mar-00,80.7583,82.4688,79.5976,80.9416,2164100
3-Apr-00,81.0027,82.9575,80.1474,82.8964,2441400
4-Apr-00,83.0797,83.996,77.4596,81.0027,4619500
5-Apr-00,80.7583,81.6135,79.5976,80.5751,2441200
6-Apr-00,81.7357,83.5684,81.4303,82.7742,1946700
7-Apr-00,83.4462,84.6679,82.2855,82.7131,2836400
10-Apr-00,84.9123,86.3173,83.996,84.0571,4787400
11-Apr-00,84.0571,86.9282,83.6294,85.4621,5524700
12-Apr-00,86.4395,88.9441,85.5232,85.5232,9106200
13-Apr-00,86.0119,86.5006,82.591,86.0119,4468800
14-Apr-00,84.5458,85.0345,79.1089,80.2085,5659100
17-Apr-00,79.17,83.4462,79.17,83.4462,5230600
18-Apr-00,83.324,86.2562,81.9801,86.0119,4459800
19-Apr-00,86.1341,86.9893,84.6679,86.5006,3319700
20-Apr-00,87.9667,89.1885,86.5617,86.7449,16583200
24-Apr-00,85.8897,86.3784,84.7901,85.7675,5936200
25-Apr-00,85.8897,88.0889,85.8286,87.4169,6004700
26-Apr-00,87.1726,91.3265,87.1115,89.9215,8331900
27-Apr-00,87.9667,92.2429,87.9056,90.7157,8676800
28-Apr-00,91.3876,92.4872,90.7767,91.5098,10055900
1-May-00,91.5098,91.5098,88.6998,90.5935,5624400
2-May-00,88.9441,91.9374,88.4554,91.2654,8219500
3-May-00,87.9667,88.9441,85.0345,86.073,12639700
4-May-00,86.073,87.0504,84.4847,86.1341,7894900
5-May-00,83.8127,85.1566,83.6294,84.2556,9249200
8-May-00,83.324,84.1182,82.9575,83.2018,8162100
9-May-00,83.4462,85.6454,83.3851,84.1334,7475300
10-May-00,83.3193,83.4422,79.3868,80.5543,16806400
11-May-00,80.9229,81.7832,80.3699,81.0919,6533800
12-May-00,81.2302,85.4084,81.1687,83.5804,12882100
15-May-00,83.1349,85.1012,81.6603,84.9783,6656600
16-May-00,85.1012,88.5421,85.1012,87.8048,12962500
17-May-00,86.0843,87.3746,84.794,84.9168,14997400
18-May-00,86.453,88.3578,86.453,87.9891,21430400
19-May-00,86.3915,87.8048,84.3024,85.4699,33585400
22-May-00,76.6832,78.035,75.0242,76.6832,23302600
23-May-00,75.2086,75.7001,73.1194,73.3652,8288900
24-May-00,73.7339,74.717,73.3038,74.2254,5552900
25-May-00,74.2254,74.2254,70.293,71.1532,5153700
26-May-00,71.0303,71.7676,68.634,69.2484,7407200
30-May-00,69.8014,71.2761,68.1424,70.6616,23701000
31-May-00,70.5387,71.2761,69.3098,69.4327,16245500
1-Jun-00,69.187,69.6171,68.2038,68.634,17718300
2-Jun-00,68.8797,69.4942,67.1593,67.4665,15328800
5-Jun-00,68.4496,69.6171,66.9135,69.1255,10803800
6-Jun-00,69.1255,69.1255,67.2822,67.3436,7662700
7-Jun-00,67.4665,69.2484,67.1593,68.8797,5001600
8-Jun-00,68.9412,69.4327,67.5894,67.5894,4616200
9-Jun-00,68.3267,68.7568,67.4051,67.4051,3444900
12-Jun-00,68.3267,69.2484,67.7123,67.8352,4065700
13-Jun-00,69.8014,69.8014,66.9135,67.1593,3952900
14-Jun-00,67.2207,67.4665,66.1762,66.4219,4129900
15-Jun-00,66.4834,66.4834,63.9641,63.9641,4217700
16-Jun-00,63.9641,64.5171,61.7521,61.7521,6113100
19-Jun-00,62.1822,64.2714,62.1208,63.3497,3042700
20-Jun-00,62.428,62.7967,61.0148,61.0148,5354900
21-Jun-00,60.9533,61.8136,60.5847,61.2606,3193100
22-Jun-00,60.4618,60.9533,58.9871,59.2329,4612400
23-Jun-00,59.1714,60.769,59.1714,60.6461,2863300
26-Jun-00,60.8919,61.3835,59.4172,59.4172,1761400
27-Jun-00,59.1714,60.8304,59.1714,59.663,2841600
28-Jun-00,60.0931,60.9533,59.0485,59.2175,3087100
29-Jun-00,58.9871,60.0317,57.8811,58.2498,3156000
30-Jun-00,58.8028,59.11,56.2835,57.0823,3380000
3-Jul-00,57.3281,58.7413,56.7751,58.6184,1604300
5-Jul-00,58.2498,60.216,57.6968,58.9871,2659100
6-Jul-00,59.7244,60.5232,58.2498,60.2774,2560800
7-Jul-00,59.6016,60.1546,59.11,59.11,2251200
10-Jul-00,59.7244,62.3051,59.5401,61.322,2731800
11-Jul-00,61.1377,61.875,60.3389,60.4618,2339300
12-Jul-00,60.9533,62.1208,60.8919,61.8136,1725500
13-Jul-00,61.7521,62.2437,60.2774,60.7076,1618000
14-Jul-00,60.4618,61.5063,60.4003,60.769,1331500
17-Jul-00,61.1991,61.1991,58.8028,59.3558,2663600
18-Jul-00,59.4787,60.4003,58.9871,59.7859,3773100
19-Jul-00,60.0317,61.0762,59.9088,59.9088,2913600
20-Jul-00,60.4618,60.5232,59.0485,59.11,1652700
21-Jul-00,59.4787,59.6016,58.8028,58.9871,1907600
24-Jul-00,58.9871,58.9871,58.0654,58.3112,1741900
25-Jul-00,58.3727,59.3558,57.6968,57.8196,2143300
26-Jul-00,57.5739,57.8196,57.2052,57.3281,2434300
27-Jul-00,57.2666,57.6968,56.898,56.898,1627900
28-Jul-00,56.898,57.3281,56.0992,56.4679,2149900
31-Jul-00,56.8365,57.7582,55.9763,55.9763,2252600
1-Aug-00,56.4679,58.1269,56.2835,57.8196,2153900
2-Aug-00,57.5739,57.5739,56.7136,57.3895,1911100
3-Aug-00,56.4064,57.5124,56.4064,57.1438,1566600
4-Aug-00,57.2666,58.557,57.2666,58.3727,1817800
7-Aug-00,58.2498,59.2329,57.8811,59.0485,1964400
8-Aug-00,58.9257,60.7076,58.8642,60.5847,2330500
9-Aug-00,60.7086,60.9564,59.3457,59.8413,2331200
10-Aug-00,59.8413,61.7617,59.7794,61.0802,2579500
11-Aug-00,61.1422,63.4343,61.0802,62.6909,3726300
14-Aug-00,63.1865,64.1157,62.4431,63.682,2499400
15-Aug-00,63.9298,63.9918,63.0006,63.0006,1770400
16-Aug-00,63.0006,64.859,62.8148,64.1157,3045700
17-Aug-00,64.0537,64.921,63.5581,64.859,2304700
18-Aug-00,67.0272,69.3812,66.7175,69.3812,5450400
21-Aug-00,68.8856,69.0715,66.6555,67.3989,3030000
22-Aug-00,67.1511,69.3193,67.1511,68.6998,2765300
23-Aug-00,68.6998,68.6998,68.1423,68.3281,2246700
24-Aug-00,68.5759,72.2308,68.514,72.2308,3732500
25-Aug-00,72.2308,72.2308,70.7441,70.806,2090700
28-Aug-00,71.7972,74.0892,71.6733,74.0892,4129500
29-Aug-00,74.0892,74.2131,72.7264,73.0361,2411700
30-Aug-00,72.6644,72.6644,71.3016,71.7352,2512400
31-Aug-00,72.1069,73.2839,69.3812,69.3812,3296600
1-Sep-00,72.2308,73.7795,71.8591,72.4786,2332200
5-Sep-00,72.045,72.5405,71.7352,72.2927,2172200
6-Sep-00,72.5405,74.1512,72.4786,73.2839,1941700
7-Sep-00,74.1512,75.9477,74.0892,75.0804,3072000
8-Sep-00,74.9565,75.4521,72.3547,72.6644,2197700
11-Sep-00,72.8503,74.5848,72.8503,73.8414,1860900
12-Sep-00,72.4786,73.222,71.4874,71.4874,2516500
13-Sep-00,71.5494,72.7883,71.4255,72.2927,1715000
14-Sep-00,72.3547,72.7883,72.3547,72.3547,1445900
15-Sep-00,72.4786,72.4786,69.3812,69.3812,3265100
18-Sep-00,70.0007,70.0007,68.3901,68.5759,2301200
19-Sep-00,68.514,68.9476,67.3369,67.6467,2325100
20-Sep-00,66.9033,67.2131,66.2219,66.7175,2303100
21-Sep-00,66.2838,68.452,65.9122,67.7086,1795100
22-Sep-00,66.1599,68.3281,65.7883,67.6467,2475800
25-Sep-00,67.5847,67.6467,65.7263,65.9741,1891200
26-Sep-00,65.7263,67.275,65.6024,65.7263,2215900
27-Sep-00,65.9741,66.6555,65.7263,65.7263,2361700
28-Sep-00,65.1688,67.8945,64.4874,66.4697,1838300
29-Sep-00,66.2838,67.0272,64.3635,64.4254,2285100
2-Oct-00,64.7971,67.1511,64.6113,66.5316,1846700
3-Oct-00,66.6555,67.6467,65.1688,65.2927,2507800
4-Oct-00,65.0449,65.8502,64.859,65.2927,1482300
5-Oct-00,64.7971,64.7971,62.0714,62.6909,2384600
6-Oct-00,62.1334,63.744,60.8944,61.6997,2047400
9-Oct-00,60.4608,61.6997,59.9652,61.6997,2347900
10-Oct-00,61.2661,61.328,59.1599,59.1599,1886300
11-Oct-00,59.4077,60.5847,57.859,58.1068,2267300
12-Oct-00,58.7262,59.4696,56.0625,56.8678,4094800
13-Oct-00,56.0006,58.3546,55.9386,57.1776,3225500
16-Oct-00,57.4253,58.1068,55.0713,56.8678,2443600
17-Oct-00,57.0537,57.7351,54.8855,55.3191,2882800
18-Oct-00,54.6377,55.6289,54.0182,54.1421,3238700
19-Oct-00,54.1421,58.4165,54.1421,57.3634,3916700
20-Oct-00,56.62,60.4608,56.4961,57.797,4566300
23-Oct-00,57.3015,57.3634,55.505,55.7528,2648100
24-Oct-00,56.0006,57.6731,56.0006,57.1156,2919200
25-Oct-00,56.8678,57.1156,55.6289,55.7528,1827600
26-Oct-00,55.7528,56.8678,55.7528,56.3722,1808300
30-Oct-00,58.7262,61.1422,58.7262,59.3457,2573000
31-Oct-00,59.9032,62.505,59.8413,61.5758,2792000
1-Nov-00,61.5758,63.1865,60.151,60.8325,2904300
2-Nov-00,60.213,60.213,57.9209,58.974,3946800
3-Nov-00,58.974,60.0891,56.4961,56.4961,5643000
6-Nov-00,57.2395,61.2661,56.9917,60.3988,4166800
7-Nov-00,58.9121,59.2838,56.3103,56.4961,5123000
8-Nov-00,57.4873,58.4785,56.1864,57.2395,3440900
9-Nov-00,57.2395,57.9829,56.4961,57.3634,2233600
10-Nov-00,56.8678,57.3015,54.8235,55.1333,2454400
13-Nov-00,55.0713,56.3722,54.6377,56.0625,2199000
14-Nov-00,57.125,58.5625,57.0625,57.5625,2702700
15-Nov-00,57.625,58.5625,57.3125,57.8125,1871100
16-Nov-00,58.0625,58.1875,56.5,56.75,1904400
17-Nov-00,56.75,57.125,55.375,55.875,2442100
20-Nov-00,55.125,55.5,51.5625,51.5625,4600500
21-Nov-00,52.5,53.375,51.1875,51.3125,3546800
22-Nov-00,51.4375,51.9375,50.375,50.6875,2431000
24-Nov-00,51.5,51.8125,51.1875,51.375,579600
27-Nov-00,51.25,51.75,50.25,50.5,2247400
28-Nov-00,50.5,50.5,48.4375,48.8125,3452400
29-Nov-00,50,50.9375,49.125,50.5,2600400
30-Nov-00,50,50.375,48.5,49.5,2351000
1-Dec-00,49.5,51.375,49.375,50.3125,2881200
4-Dec-00,49.25,51.75,49,51.5625,2947300
5-Dec-00,51.1875,53.4375,51,53.25,3220600