Date,Open,High,Low,Close,Volume
5-Oct-99,82.0922,82.0922,81.0358,81.4086,15300
6-Oct-99,81.4086,82.4029,81.4086,82.4029,9800
7-Oct-99,81.0358,81.5329,80.6629,80.7872,25900
8-Oct-99,80.9115,81.4086,80.9115,81.1601,3900
11-Oct-99,80.9115,80.9115,80.1036,80.1658,9300
12-Oct-99,79.7929,79.7929,79.0472,79.0472,25900
13-Oct-99,78.3014,78.55,76.6857,77.8664,24300
14-Oct-99,77.8664,78.4879,77.8664,77.9286,23200
15-Oct-99,75.5671,75.5671,75.0078,75.1942,20200
18-Oct-99,76.3128,76.5614,75.4428,75.4428,47700
19-Oct-99,77.3071,77.68,77.1828,77.4936,24800
20-Oct-99,78.9229,79.6686,78.9229,79.6686,14000
21-Oct-99,79.42,79.5443,78.7364,79.5443,13600
22-Oct-99,79.7929,80.4143,79.7929,80.1036,7000
25-Oct-99,80.1658,80.6629,80.1658,80.6629,6200
26-Oct-99,80.6629,81.0358,80.5386,80.6008,7500
27-Oct-99,80.4765,80.6008,80.29,80.3522,14700
28-Oct-99,80.4143,81.2843,80.3522,81.0358,10800
29-Oct-99,83.0244,83.8322,82.6515,83.6458,19400
1-Nov-99,83.6458,83.6458,82.0301,82.0301,5600
2-Nov-99,83.1487,83.8944,83.1487,83.8322,10100
3-Nov-99,84.0187,84.2673,83.9565,84.2673,9500
4-Nov-99,85.6344,86.3801,85.5101,86.1316,13500
5-Nov-99,85.5101,86.6909,85.3858,86.5044,17300
8-Nov-99,84.2673,84.8887,83.6458,84.7023,35900
9-Nov-99,85.6344,85.883,85.3858,85.5101,16400
10-Nov-99,84.7644,84.7644,83.708,83.7701,16300
11-Nov-99,81.2843,81.7815,80.4765,80.8493,38300
12-Nov-99,78.0529,78.0529,77.0586,77.5557,40000
15-Nov-99,78.4257,79.42,77.8043,79.3579,16400
16-Nov-99,79.7929,80.6629,79.7929,80.6629,26900
17-Nov-99,80.9115,81.0358,80.1036,80.1658,48000
18-Nov-99,82.5272,83.0865,82.5272,82.9001,31800
19-Nov-99,82.0301,82.1544,81.5329,82.0301,10600
22-Nov-99,82.1544,82.1544,80.9736,81.0358,19300
23-Nov-99,80.9115,81.7815,80.6629,81.7815,15700
24-Nov-99,84.0187,84.8887,83.8944,84.8887,72100
26-Nov-99,84.6401,84.7023,84.5158,84.578,7700
29-Nov-99,83.1487,83.7701,82.2786,82.7137,8600
30-Nov-99,82.2786,82.3408,81.5329,82.2165,11000
1-Dec-99,83.2729,83.8944,83.2729,83.7701,14700
2-Dec-99,85.883,86.6287,85.8209,86.2559,27800
3-Dec-99,86.5044,86.5044,85.6344,85.883,26100
6-Dec-99,83.8944,84.0187,82.6515,82.6515,12600
7-Dec-99,82.2786,82.2786,81.5329,81.8436,13700
8-Dec-99,81.1601,81.4086,80.6629,80.6629,21400
9-Dec-99,80.7872,81.2222,80.4143,80.8493,14900
10-Dec-99,79.6686,79.6686,78.55,78.985,18700
13-Dec-99,77.9286,77.9286,76.5614,77.1828,27300
14-Dec-99,74.6971,74.6971,73.8892,74.1999,35300
15-Dec-99,70.4091,71.2792,69.8498,71.2792,44200
16-Dec-99,70.0984,71.217,70.0984,71.0306,30200
17-Dec-99,73.3299,75.0699,73.1435,74.5728,46800
20-Dec-99,74.7592,74.8214,74.5728,74.7592,11900
21-Dec-99,75.6914,76.1264,75.0699,75.7535,28100
22-Dec-99,76.81,77.0586,76.0642,77.0586,17900
23-Dec-99,76.9343,79.0472,76.5614,78.7986,17900
27-Dec-99,76.0642,76.0642,74.8214,75.5671,21700
28-Dec-99,75.0699,77.5557,74.8835,76.3128,22400
29-Dec-99,73.5785,74.9457,73.0813,74.5728,46800
30-Dec-99,74.3242,76.81,74.0756,75.94,25600
31-Dec-99,75.7535,76.1264,75.505,76.0642,7400
3-Jan-00,75.8157,75.8157,75.0078,75.2564,12000
4-Jan-00,74.8214,74.8835,73.7028,73.7649,24500
5-Jan-00,73.0813,73.9514,71.7763,72.2735,26200
6-Jan-00,69.7256,70.2849,68.5448,68.5448,54800
7-Jan-00,71.4656,71.652,70.5334,71.0927,45300
10-Jan-00,72.2113,73.0813,71.5899,73.0813,17700
11-Jan-00,72.5842,72.6463,71.5899,71.8385,28100
12-Jan-00,74.4485,74.6971,72.5842,73.0192,29600
13-Jan-00,74.9457,75.8157,74.3242,75.5671,36900
14-Jan-00,74.0756,74.8214,74.0756,74.7592,15300
18-Jan-00,73.4542,73.5785,71.9627,73.2056,17300
19-Jan-00,69.912,70.4713,69.7256,70.347,28700
20-Jan-00,70.0984,70.5956,69.5391,69.8498,17200
21-Jan-00,71.5899,71.5899,70.5956,71.0927,21000
24-Jan-00,71.8385,71.8385,69.6013,69.7877,21500
25-Jan-00,69.6013,69.7256,68.607,68.9177,27300
26-Jan-00,69.1663,69.1663,68.1098,68.607,20200
27-Jan-00,68.6691,69.6013,68.607,68.607,10900
28-Jan-00,69.477,69.477,65.9969,66.4319,44700
31-Jan-00,65.3755,65.4998,64.6298,65.2512,61100
1-Feb-00,66.7426,67.4884,66.7426,67.1777,22400
2-Feb-00,68.607,69.3527,68.607,69.3527,20300
3-Feb-00,74.3242,74.6349,72.957,74.3864,76100
4-Feb-00,74.5728,75.5671,74.5728,75.0699,19700
7-Feb-00,73.3299,73.3299,71.9627,72.0249,8200
8-Feb-00,73.3299,74.0756,73.0192,73.3299,18100
9-Feb-00,73.9514,74.5728,73.8271,73.9514,17500
10-Feb-00,73.8271,73.8271,73.6406,73.7028,10300
11-Feb-00,73.4542,73.8271,73.2056,73.2056,12400
14-Feb-00,69.7256,69.7256,68.4827,69.3527,26000
15-Feb-00,69.2284,69.2906,67.6748,68.0477,15800
16-Feb-00,68.9798,69.2284,68.2341,68.2962,9100
17-Feb-00,69.1041,69.4148,69.1041,69.1663,8200
18-Feb-00,71.217,71.217,68.8555,69.1663,28100
22-Feb-00,69.9741,71.6986,69.9741,70.9684,23500
23-Feb-00,71.217,72.2735,70.7199,71.7763,29600
24-Feb-00,69.6013,69.8498,69.2284,69.477,9100
25-Feb-00,68.9798,69.477,68.8555,69.2284,10300
28-Feb-00,67.1155,68.0477,67.1155,67.8612,10200
29-Feb-00,66.4941,67.1777,65.6241,67.1155,33800
1-Mar-00,66.7426,66.9912,66.1212,66.6184,22500
2-Mar-00,66.7426,67.3641,66.3076,66.6184,15800
3-Mar-00,66.6805,67.8612,66.6805,67.3641,19500
6-Mar-00,67.3641,67.4884,66.4319,66.4941,25800
7-Mar-00,68.8555,68.8555,68.3584,68.4205,14200
8-Mar-00,68.3584,68.4205,67.737,68.172,21600
9-Mar-00,69.6013,70.2849,69.1041,70.2849,20200
10-Mar-00,71.0927,71.5899,70.347,71.0927,28200
13-Mar-00,71.3413,72.0249,70.9684,71.652,15200
14-Mar-00,71.652,71.652,71.217,71.3413,7700
15-Mar-00,68.607,69.2284,67.8612,69.1663,21900
16-Mar-00,69.3527,70.2849,68.2341,70.0363,40500
17-Mar-00,70.0984,70.2227,68.8555,70.1606,13000
20-Mar-00,68.8555,69.912,68.6691,69.6013,22600
21-Mar-00,69.3527,69.6013,68.8555,69.477,24000
22-Mar-00,71.0927,72.3356,71.0927,72.087,18900
23-Mar-00,71.0927,71.8385,71.0927,71.0927,37600
24-Mar-00,72.5842,73.2056,72.522,72.5842,14800
27-Mar-00,75.5671,76.1885,75.3185,75.8157,40400
28-Mar-00,77.7832,78.4688,77.3469,78.4064,39400
29-Mar-00,79.4037,80.2762,78.7804,79.5283,58400
30-Mar-00,77.2846,77.2846,76.1627,76.2874,11200
31-Mar-00,79.279,81.0242,78.1571,81.0242,26500
3-Apr-00,80.7748,80.7748,79.0297,79.0297,17800
4-Apr-00,81.7721,81.7721,78.7804,80.8995,27500
5-Apr-00,80.8995,82.0214,80.7748,81.8967,11400
6-Apr-00,80.7748,80.7748,80.2762,80.5255,11400
7-Apr-00,80.7748,81.1488,80.5255,80.7748,6300
10-Apr-00,80.5879,81.2735,80.1516,80.5255,8900
11-Apr-00,79.7776,80.0893,79.279,79.7153,7300
12-Apr-00,83.7665,83.7665,82.6446,82.707,18500
13-Apr-00,82.9563,84.2651,82.9563,83.8912,20500
14-Apr-00,84.1405,84.7637,82.0214,82.0214,24600
17-Apr-00,82.333,84.7637,82.2707,84.2651,26800
18-Apr-00,84.0158,84.8884,83.0186,84.7637,15500
19-Apr-00,84.0158,84.0158,82.2707,82.52,14700
20-Apr-00,82.7693,83.5795,82.7693,83.5172,65200
24-Apr-00,84.7637,84.7637,83.5172,83.5172,6000
25-Apr-00,85.387,86.8828,85.387,86.8828,16400
26-Apr-00,84.2651,84.7637,83.5172,84.2028,16100
27-Apr-00,86.7582,88.254,86.2596,88.0047,65500
28-Apr-00,88.0047,88.7526,88.0047,88.254,35800
1-May-00,89.1266,90.4977,89.1266,90.1238,47700
2-May-00,88.5033,88.628,88.1293,88.1917,3800
3-May-00,87.9424,87.9424,86.7582,86.8205,8900
4-May-00,87.0698,87.5061,86.8828,87.5061,3700
5-May-00,87.2568,87.6307,85.8856,87.6307,8600
8-May-00,87.3814,87.3814,83.2679,85.2,24000
9-May-00,84.1405,84.5144,82.8939,82.8939,20000
10-May-00,83.5172,84.2651,82.8939,83.0186,13300
11-May-00,86.7582,87.0075,85.5116,86.3842,29400
12-May-00,81.6474,81.7097,77.4092,77.4092,103300
15-May-00,72.2985,72.3608,71.4259,71.7375,47800
16-May-00,70.7403,71.0519,70.0547,70.4287,60500
17-May-00,70.8026,71.6752,70.8026,70.9896,73800
18-May-00,72.2985,72.2985,71.3636,71.4882,36700
19-May-00,72.4231,72.4231,70.0547,70.304,12800
22-May-00,69.8678,70.1794,69.0575,69.1822,7200
23-May-00,70.8026,71.3013,69.9301,69.9301,9200
24-May-00,71.5506,71.7999,70.4287,71.7999,28300
25-May-00,72.0492,72.1738,71.4259,71.5506,18600
26-May-00,69.8054,69.8054,68.8082,68.8705,22300
30-May-00,68.6212,70.2417,68.4342,69.8678,21400
31-May-00,67.5617,67.811,66.8761,67.624,30800
1-Jun-00,70.304,70.678,69.5561,70.5533,19300
2-Jun-00,70.678,71.5506,70.678,71.1766,11500
5-Jun-00,71.4259,71.9245,71.3013,71.7999,9300
6-Jun-00,71.8622,71.8622,70.4287,70.5533,3100
7-Jun-00,69.3068,70.9273,69.0575,70.304,14500
8-Jun-00,70.304,70.9896,70.304,70.678,6500
9-Jun-00,70.8026,71.9245,70.304,71.3636,12400
12-Jun-00,70.304,70.678,70.0547,70.5533,6300
13-Jun-00,68.6836,68.8705,68.3096,68.8082,8700
14-Jun-00,66.0658,66.2528,65.4426,66.2528,64000
15-Jun-00,64.8193,65.1933,64.3207,64.6947,47700
16-Jun-00,66.3152,66.3152,64.4454,64.8816,20900
19-Jun-00,66.2528,66.8138,66.0035,66.8138,14200
20-Jun-00,66.2528,66.3152,65.9412,66.0035,14700
21-Jun-00,67.9356,67.9356,67.0631,67.437,22800
22-Jun-00,68.1226,68.4342,67.0631,67.9356,22500
23-Jun-00,66.0658,66.6268,66.0658,66.3152,15900
26-Jun-00,66.5645,66.5645,65.9412,66.0658,3900
27-Jun-00,67.811,68.4342,67.5617,67.624,16500
28-Jun-00,68.8082,68.9329,67.9356,68.3096,9700
29-Jun-00,67.811,68.4342,67.3124,68.3096,8000
30-Jun-00,68.2473,68.8082,68.2473,68.5589,3300
3-Jul-00,66.8138,67.1877,66.6891,66.6891,4600
5-Jul-00,73.545,73.545,72.5478,72.6101,31700
6-Jul-00,72.3608,72.6101,71.4882,72.0492,11900
7-Jul-00,70.8026,71.5506,70.8026,71.2389,6800
10-Jul-00,71.9868,73.545,71.9868,72.9841,7800
11-Jul-00,73.2334,73.7943,72.7971,73.2334,30700
12-Jul-00,72.0492,72.5478,71.9868,72.4231,6800
13-Jul-00,72.1738,73.0464,72.0492,72.7971,10600
14-Jul-00,73.6697,73.6697,72.5478,72.7971,23800
17-Jul-00,73.9813,74.2306,73.7943,73.7943,6300
18-Jul-00,74.1059,74.1683,73.2957,73.358,7300
19-Jul-00,73.1087,73.2957,71.7999,71.7999,6200
20-Jul-00,73.0464,73.7943,72.9841,73.4827,13700
21-Jul-00,70.5533,70.5533,69.6808,70.304,18500
24-Jul-00,71.3013,72.0492,71.1766,71.9868,7000
25-Jul-00,72.7971,73.6697,72.7971,73.2957,8900
26-Jul-00,71.6752,71.8622,71.4259,71.6752,4800
27-Jul-00,72.2985,72.6101,70.491,71.0519,16000
28-Jul-00,71.7999,71.7999,70.8026,70.8026,3800
31-Jul-00,71.7999,73.171,71.7999,73.171,11200
1-Aug-00,71.5506,71.7999,71.1766,71.7999,3600
2-Aug-00,74.9162,76.0381,74.6669,74.6669,13700
3-Aug-00,74.5422,75.4771,74.5422,75.0408,7000
4-Aug-00,78.7804,78.7804,78.0948,78.4064,13300
7-Aug-00,79.0297,79.9023,79.0297,79.9023,17700
8-Aug-00,78.6558,79.0297,78.5311,78.5311,6300
9-Aug-00,76.786,76.9106,76.1004,76.2874,9400
10-Aug-00,75.4148,75.4148,74.5422,74.7915,17100
11-Aug-00,75.1655,75.8511,75.1655,75.8511,18300
14-Aug-00,76.2874,76.2874,74.9162,76.1627,5900
15-Aug-00,73.0464,73.7943,73.0464,73.7943,8600
16-Aug-00,72.7971,72.7971,72.1115,72.2985,11000
17-Aug-00,69.8054,70.304,69.8054,70.1171,22100
18-Aug-00,69.1822,70.8026,69.1822,69.8054,25700
21-Aug-00,67.811,67.8733,67.25,67.437,48400
22-Aug-00,68.5589,68.9329,68.1849,68.7459,23100
23-Aug-00,70.0547,70.0547,68.9329,69.2445,11300
24-Aug-00,69.8054,70.304,69.1822,69.8678,11600
25-Aug-00,69.6808,70.1794,69.4315,69.8054,27800
28-Aug-00,69.1822,69.4315,68.3096,69.0575,15200
29-Aug-00,69.8054,70.1794,69.3691,69.8054,8800
30-Aug-00,70.678,70.678,70.0547,70.0547,7700
31-Aug-00,71.8622,72.5478,71.8622,72.2985,24400
1-Sep-00,74.2929,74.6669,73.8566,74.2929,22100
5-Sep-00,75.6018,76.412,75.5394,75.5394,25500
6-Sep-00,75.6641,75.6641,74.6045,74.9785,18200
7-Sep-00,74.2929,74.2929,73.6697,74.0436,22200
8-Sep-00,75.7264,76.2874,74.3552,75.5394,14400
11-Sep-00,75.4148,76.5367,75.4148,75.6641,11300
12-Sep-00,76.2874,76.786,75.9757,76.1627,7000
13-Sep-00,77.0353,77.6585,76.9106,77.0976,12600
14-Sep-00,74.7915,76.0381,74.7915,74.9785,10000
15-Sep-00,74.1683,74.7915,74.1059,74.5422,9300
18-Sep-00,74.7915,75.4148,74.7915,75.0408,7400
19-Sep-00,73.4203,73.7943,73.171,73.732,7900
20-Sep-00,72.9217,73.545,72.3608,73.545,4800
21-Sep-00,73.4827,73.545,73.0464,73.4827,5200
22-Sep-00,71.7999,73.171,71.6752,72.9217,21500
25-Sep-00,73.171,73.6697,72.8594,73.545,7700
26-Sep-00,74.625,74.625,73.375,73.625,10400
27-Sep-00,70.9375,70.9375,69,70.125,25200
28-Sep-00,72,72.5,71.625,72.3125,8400
29-Sep-00,72.3125,73.5,72,73.1875,12200
2-Oct-00,72.125,73.5,71.875,72.625,11800
3-Oct-00,72,73,72,72.125,4800
4-Oct-00,72.75,73.375,72.6875,72.9375,4700
5-Oct-00,72.875,73.375,72.875,73,3700
6-Oct-00,72.9375,73,72,72.125,3500
9-Oct-00,72.375,72.375,70.75,71.0625,3300
10-Oct-00,71.3125,72.75,71.3125,72,14700
11-Oct-00,70.75,70.9375,70.375,70.9375,9100
12-Oct-00,72.125,73,71.5625,71.8125,14900
13-Oct-00,71.3125,71.625,71,71.4375,7900
16-Oct-00,71.5625,71.5625,70.75,70.9375,3800
17-Oct-00,71.1875,71.375,70.5,70.9375,3200
18-Oct-00,67,68.3125,67,67.625,17200
19-Oct-00,67.625,69.25,66.75,69.125,28700
20-Oct-00,68.25,68.375,67.25,67.375,6300
23-Oct-00,66.0625,66.0625,65.5,65.6875,9500
24-Oct-00,65.75,66.4375,65,65.875,26100
25-Oct-00,66,66.125,65.125,65.375,6900
26-Oct-00,66.75,66.75,66,66.625,7600
30-Oct-00,67.625,68.5,67.375,68.3125,14400
31-Oct-00,68.875,69.1875,68.75,69.1875,24000
1-Nov-00,70.75,71.75,70.75,70.9375,15900
2-Nov-00,71.375,72.625,71.375,72.5625,9800
3-Nov-00,72.75,72.875,72.25,72.25,7000
6-Nov-00,72.75,72.875,72,72.25,7500
7-Nov-00,72.625,73,72.25,72.5,8100
8-Nov-00,74.25,74.3125,73.0625,73.5,12300
9-Nov-00,72.875,73.0625,72.375,72.5,3400
10-Nov-00,70.625,70.625,69.5625,69.5625,7400
13-Nov-00,69.375,69.375,68.5,68.625,9300
14-Nov-00,70.375,71.625,70.375,71.4375,15200
15-Nov-00,70.625,71.25,70,70.4375,5000
16-Nov-00,69.875,70,69.5,69.625,4800
17-Nov-00,69.875,70.25,69.75,69.75,3600
20-Nov-00,69.5,70.25,69.25,69.75,5500
21-Nov-00,69.875,69.9375,69.25,69.4375,2300
22-Nov-00,69,69,66.25,67.75,16800
24-Nov-00,68.5,69,68.5,69,4300
27-Nov-00,71.75,71.8125,71.3125,71.5,15200
28-Nov-00,68.75,69.0625,68.25,68.6875,16700
29-Nov-00,69.375,69.875,69.125,69.125,3400
30-Nov-00,69,69.4375,68.125,69.125,23500
1-Dec-00,70.25,70.75,70.25,70.3125,31800
4-Dec-00,71.9375,71.9375,71.25,71.4375,24100
5-Dec-00,70.25,71,70.0625,71,20700