Date,Open,High,Low,Close
5-Oct-99,2795.97,2833.96,2765.37,2799.67
6-Oct-99,2822.6,2857.43,2822.6,2857.21
7-Oct-99,2874.75,2886.2,2847.18,2860.7
8-Oct-99,2861.72,2886.59,2825.86,2886.57
11-Oct-99,2890.73,2920.73,2890.54,2915.95
12-Oct-99,2921.41,2923.32,2869.44,2872.43
13-Oct-99,2834.94,2864.22,2787.86,2801.27
14-Oct-99,2816.02,2821.69,2766.46,2806.84
15-Oct-99,2748.1,2763.04,2704.28,2731.83
18-Oct-99,2726.3,2730.49,2632.01,2689.15
19-Oct-99,2725.57,2729.3,2674.9,2688.18
20-Oct-99,2745.62,2788.13,2728,2788.13
21-Oct-99,2727.74,2805.07,2724.74,2801.95
22-Oct-99,2827.23,2843.6,2807.54,2816.52
25-Oct-99,2813.29,2832.66,2793.54,2815.95
26-Oct-99,2851.99,2859.92,2811.2,2811.47
27-Oct-99,2811.94,2812.5,2768.87,2802.52
28-Oct-99,2832.81,2875.48,2830.08,2875.22
29-Oct-99,2919.37,2978.63,2919.37,2966.43
1-Nov-99,2970.93,2997.9,2967.63,2967.65
2-Nov-99,2984.43,3014.84,2971.68,2981.63
3-Nov-99,3021.53,3040.94,3011.94,3028.51
4-Nov-99,3067.08,3077.41,3030.31,3055.95
5-Nov-99,3100.13,3118.06,3081.46,3102.29
8-Nov-99,3072.04,3148.2,3068.86,3143.97
9-Nov-99,3172.99,3174.81,3099.22,3125.04
10-Nov-99,3126.09,3186.57,3122.04,3155.96
11-Nov-99,3186.41,3201.38,3169.04,3197.29
12-Nov-99,3220.98,3222.99,3124.77,3221.15
15-Nov-99,3230.26,3236.35,3214.58,3219.54
16-Nov-99,3242.92,3295.52,3235.2,3295.52
17-Nov-99,3308.88,3324.24,3268.85,3269.39
18-Nov-99,3301.49,3347.11,3288.68,3347.11
19-Nov-99,3351.75,3373,3335.63,3369.25
22-Nov-99,3399.06,3400.23,3357.68,3392.56
23-Nov-99,3408.68,3411.23,3320.67,3342.87
24-Nov-99,3351.66,3420.5,3328.03,3420.5
26-Nov-99,3455.14,3469.35,3444.13,3447.81
29-Nov-99,3458.13,3468.32,3421.36,3421.37
30-Nov-99,3424.61,3424.61,3326.53,3336.16
1-Dec-99,3341.1,3375.8,3321.57,3353.71
2-Dec-99,3371.85,3452.78,3371.85,3452.78
3-Dec-99,3507.3,3553.56,3507.3,3520.63
6-Dec-99,3531.24,3570.91,3507.72,3546.01
7-Dec-99,3573.3,3589.06,3532.41,3586.92
8-Dec-99,3588.82,3625.47,3579.51,3586.08
9-Dec-99,3643.57,3647.55,3514.91,3594.17
10-Dec-99,3633.55,3636.65,3560.91,3620.24
13-Dec-99,3624.67,3668.16,3597.98,3658.17
14-Dec-99,3669.21,3669.85,3571.26,3571.66
15-Dec-99,3546.73,3621.98,3503.7,3621.95
16-Dec-99,3669.23,3715.25,3666.23,3715.06
17-Dec-99,3792.23,3796.8,3742.68,3753.06
20-Dec-99,3782.06,3801.93,3747.79,3783.87
21-Dec-99,3798.25,3911.17,3785.78,3911.15
22-Dec-99,3935.49,3948.48,3878.06,3937.3
23-Dec-99,3966.46,4001.63,3958.17,3969.44
27-Dec-99,4001.9,4001.9,3902.35,3975.38
28-Dec-99,3977.88,4022.51,3943.04,3972.11
29-Dec-99,3990.54,4041.54,3987.88,4041.46
30-Dec-99,4079.03,4090.61,4026.19,4036.87
31-Dec-99,4056.99,4082.37,4032.33,4069.31
3-Jan-00,4186.19,4192.19,3989.71,4131.15
4-Jan-00,4020,4073.25,3898.23,3901.69
5-Jan-00,3854.35,3924.21,3734.87,3877.54
6-Jan-00,3834.44,3868.76,3715.62,3727.13
7-Jan-00,3711.09,3882.67,3711.09,3882.62
10-Jan-00,4002.23,4072.36,3958.83,4049.67
11-Jan-00,4031.38,4066.66,3904.82,3921.19
12-Jan-00,3950.95,3950.98,3834.53,3850.02
13-Jan-00,3915.14,3957.47,3858.22,3957.21
14-Jan-00,4045.72,4091.95,4045.72,4064.27
18-Jan-00,4059.65,4148,4053.21,4130.81
19-Jan-00,4116.27,4164.65,4084.73,4151.29
20-Jan-00,4205.06,4227.35,4143.61,4189.51
21-Jan-00,4236.65,4238,4168.3,4235.4
24-Jan-00,4290.38,4303.15,4095.31,4096.08
25-Jan-00,4124.75,4167.63,4028.51,4167.41
26-Jan-00,4174.72,4174.72,4069.91,4069.91
27-Jan-00,4120.5,4140.09,3973.59,4039.56
28-Jan-00,4010.14,4048.31,3856.23,3887.07
31-Jan-00,3873.84,3940.46,3748.03,3940.35
1-Feb-00,3961.07,4053.16,3911.84,4051.98
2-Feb-00,4059.03,4125.75,4051.44,4073.96
3-Feb-00,4134.65,4211.06,4085.53,4210.98
4-Feb-00,4242.15,4294.84,4229.2,4244.14
7-Feb-00,4274.03,4321.96,4244.74,4321.77
8-Feb-00,4370.01,4428.48,4370.01,4427.5
9-Feb-00,4460.18,4460.76,4362.74,4363.24
10-Feb-00,4390.16,4485.67,4357.69,4485.63
11-Feb-00,4489.33,4489.79,4360.54,4395.45
14-Feb-00,4434.38,4435.96,4355.54,4418.55
15-Feb-00,4415.52,4440.62,4291.1,4420.77
16-Feb-00,4427.19,4477.64,4413.66,4427.65
17-Feb-00,4483.01,4553.14,4444.75,4548.92
18-Feb-00,4563.72,4564.45,4404.61,4411.74
22-Feb-00,4432.83,4443.94,4291.01,4382.12
23-Feb-00,4406.88,4567.97,4401.38,4550.33
24-Feb-00,4583.89,4620.03,4495.2,4617.65
25-Feb-00,4618.83,4662.93,4576.19,4590.5
28-Feb-00,4575.07,4626.72,4466.42,4577.85
29-Feb-00,4646.64,4698.46,4637.17,4696.69
1-Mar-00,4732.82,4796.9,4732.82,4784.08
2-Mar-00,4816.81,4829.01,4705.45,4754.51
3-Mar-00,4846.01,4914.79,4813.82,4914.79
6-Mar-00,4935.65,4980.15,4887.88,4904.85
7-Mar-00,4991.97,5006.78,4829.88,4847.84
8-Mar-00,4920.86,4923.14,4722.14,4897.26
9-Mar-00,4913.08,5047.96,4857.57,5046.86
10-Mar-00,5060.34,5132.52,5039.35,5048.62
13-Mar-00,4879.03,5027.73,4839.26,4907.24
14-Mar-00,4997.31,5013.49,4706.61,4706.63
15-Mar-00,4758.44,4758.44,4553.92,4582.62
16-Mar-00,4658.44,4717.76,4455.1,4717.39
17-Mar-00,4702.03,4805.94,4702.03,4798.13
20-Mar-00,4812.14,4822.7,4610,4610
21-Mar-00,4589.52,4712.24,4467.53,4711.68
22-Mar-00,4750.54,4900.42,4736.9,4864.75
23-Mar-00,4874.17,4975.66,4865.1,4940.61
24-Mar-00,4986.54,5078.86,4902.83,4963.03
27-Mar-00,4994.42,5022.23,4946.61,4958.56
28-Mar-00,4939.05,4952.93,4833.89,4833.89
29-Mar-00,4860.02,4860.02,4641.01,4644.67
30-Mar-00,4540.44,4683.88,4355.69,4457.89
31-Mar-00,4550.21,4606.48,4381.38,4572.83
3-Apr-00,4494.89,4572.84,4193.1,4223.68
4-Apr-00,4283.45,4283.45,3649.11,4148.89
5-Apr-00,4025.9,4286.88,4009.09,4169.22
6-Apr-00,4266.8,4324.09,4196.51,4267.56
7-Apr-00,4354.13,4446.45,4323.18,4446.45
10-Apr-00,4475.2,4475.2,4188.17,4188.2
11-Apr-00,4094.61,4182.96,4009.52,4055.9
12-Apr-00,4050.32,4077.92,3769.17,3769.63
13-Apr-00,3839.56,3914.68,3676.67,3676.78
14-Apr-00,3597.44,3615.64,3265.98,3321.29
17-Apr-00,3232.94,3539.77,3227.04,3539.16
18-Apr-00,3596.15,3794.97,3563.83,3793.57
19-Apr-00,3832.65,3851.56,3698.33,3706.41
20-Apr-00,3735.08,3751.33,3599.68,3643.88
24-Apr-00,3466.69,3496.82,3345.25,3482.48
25-Apr-00,3592.73,3711.57,3583.92,3711.23
26-Apr-00,3728.99,3777.08,3629.36,3630.09
27-Apr-00,3519.13,3774.11,3513.76,3774.03
28-Apr-00,3830.61,3873.85,3810.06,3860.66
1-May-00,3930.18,3982.38,3899.71,3958.08
2-May-00,3927.92,3948.63,3784.54,3785.45
3-May-00,3755.3,3759.21,3592.79,3707.31
4-May-00,3723.27,3762.47,3679.43,3720.24
5-May-00,3694.28,3818.4,3694.28,3816.82
8-May-00,3758.46,3765.22,3669.11,3669.38
9-May-00,3704.85,3708.74,3540.82,3585.01
10-May-00,3525.02,3531.48,3367.06,3384.73
11-May-00,3450.06,3502.53,3389.87,3499.58
12-May-00,3546.24,3619.69,3523.2,3529.06
15-May-00,3533.21,3607.77,3445.13,3607.65
16-May-00,3674.89,3729.12,3626.99,3717.57
17-May-00,3649.54,3690.82,3616.27,3644.96
18-May-00,3660.24,3663.84,3538.71,3538.71
19-May-00,3480.63,3506.18,3381.73,3390.4
22-May-00,3390.95,3390.95,3172.65,3364.21
23-May-00,3346.66,3389.6,3163.97,3164.55
24-May-00,3155.14,3276.19,3042.66,3270.61
25-May-00,3308.51,3365.84,3194.59,3205.35
26-May-00,3215.28,3256.63,3150.78,3205.11
30-May-00,3286.54,3460.24,3286.54,3459.48
31-May-00,3428.25,3501.51,3399.62,3400.91
1-Jun-00,3471.95,3583.27,3459.85,3582.5
2-Jun-00,3728.95,3814.5,3728.95,3813.38
5-Jun-00,3773.24,3875.66,3765.6,3821.76
6-Jun-00,3825.98,3884.01,3749.18,3756.37
7-Jun-00,3766.55,3839.37,3725.87,3839.26
8-Jun-00,3886.04,3890.02,3797.41,3825.56
9-Jun-00,3892.75,3893.67,3847.71,3874.84
12-Jun-00,3892.05,3892.05,3767.88,3767.91
13-Jun-00,3743.91,3851.43,3695.35,3851.06
14-Jun-00,3875.04,3883.34,3797,3797.41
15-Jun-00,3802.19,3849.94,3763.74,3845.74
16-Jun-00,3877.07,3883.15,3822.34,3860.56
19-Jun-00,3818.65,3990.79,3818.65,3989.83
20-Jun-00,4003.09,4050.58,3982.23,4013.36
21-Jun-00,3965.37,4073.16,3961.3,4064.01
22-Jun-00,4073.73,4073.73,3936.84,3936.84
23-Jun-00,3950.05,3957.68,3830.23,3845.34
26-Jun-00,3884.65,3935.12,3852.41,3912.12
27-Jun-00,3904.4,3945.75,3858.95,3858.96
28-Jun-00,3877.77,3974.48,3872.17,3940.34
29-Jun-00,3900.29,3929.1,3838.85,3877.23
30-Jun-00,3889.51,3967.49,3889.33,3966.11
3-Jul-00,3950.59,3995.85,3942.93,3991.93
5-Jul-00,3949.76,3950.19,3859.2,3863.1
6-Jul-00,3872.91,3961.1,3820.34,3960.57
7-Jul-00,3978.38,4054.05,3960.81,4023.2
10-Jul-00,3993.62,4028.54,3976.2,3980.29
11-Jul-00,3970.42,4029.3,3936.75,3956.42
12-Jul-00,4024.59,4103.65,4001.73,4099.59
13-Jul-00,4128.81,4193.24,4111.16,4174.86
14-Jul-00,4221.8,4252.22,4174.6,4246.18
17-Jul-00,4243.55,4289.06,4215.86,4274.67
18-Jul-00,4233.49,4237.85,4161.89,4177.17
19-Jul-00,4154.37,4159.39,4047.43,4055.63
20-Jul-00,4106.63,4184.56,4106.63,4184.56
21-Jul-00,4154,4163.34,4093.76,4094.45
24-Jul-00,4109.65,4125.8,3976.51,3981.57
25-Jul-00,4015.41,4034.8,3955.36,4029.57
26-Jul-00,3998.03,4002.7,3906.55,3987.72
27-Jul-00,3938.14,3954.96,3841.62,3842.23
28-Jul-00,3855.1,3867.8,3642.28,3663
31-Jul-00,3692.43,3767.89,3615.79,3766.99
1-Aug-00,3760.95,3766.92,3682.45,3685.52
2-Aug-00,3684.12,3753.95,3651.81,3658.46
3-Aug-00,3554.68,3761.07,3521.14,3759.88
4-Aug-00,3812.31,3846.98,3751.22,3787.36
7-Aug-00,3819.38,3870.26,3795.61,3862.99
8-Aug-00,3850.87,3893.05,3839.58,3848.55
9-Aug-00,3915.26,3936.46,3849.77,3853.5
10-Aug-00,3843.58,3847.29,3759.99,3759.99
11-Aug-00,3741.62,3789.98,3686.86,3789.47
14-Aug-00,3804.69,3850.27,3767.37,3849.69
15-Aug-00,3846.83,3888.92,3831.96,3851.66
16-Aug-00,3878.58,3914.84,3844.17,3861.2
17-Aug-00,3858.88,3947.05,3857.75,3940.87
18-Aug-00,3958.7,3980.26,3925.95,3930.34
21-Aug-00,3966.23,3985.62,3917.94,3953.15
22-Aug-00,3970.16,4011.15,3957.85,3958.21
23-Aug-00,3935.51,4011.76,3902.11,4011.01
24-Aug-00,4020.99,4055.44,4004.77,4053.28
25-Aug-00,4049.84,4083.12,4025.59,4042.68
28-Aug-00,4049.18,4097.33,4048.01,4070.59
29-Aug-00,4074.21,4093.88,4056.26,4082.17
30-Aug-00,4076.5,4115.99,4065.82,4103.81
31-Aug-00,4127.19,4208.73,4127.19,4206.35
1-Sep-00,4252.15,4259.87,4192.89,4234.33
5-Sep-00,4205.94,4206.51,4143.18,4143.18
6-Sep-00,4136.84,4136.84,4013.34,4013.34
7-Sep-00,4047.02,4105.54,4035.12,4098.35
8-Sep-00,4081.96,4081.96,3977.47,3978.41
11-Sep-00,3961.16,4008.46,3880.69,3896.35
12-Sep-00,3925.42,3958.36,3834.34,3849.51
13-Sep-00,3794.92,3895.81,3794.29,3893.89
14-Sep-00,3963.1,3984.33,3897.18,3913.86
15-Sep-00,3905.09,3905.09,3806.88,3835.23
18-Sep-00,3838.63,3862.32,3702.54,3726.52
19-Sep-00,3766.04,3865.85,3740.65,3865.64
20-Sep-00,3863.08,3913.87,3795.08,3897.44
21-Sep-00,3864.6,3892.4,3813.12,3828.87
22-Sep-00,3616.16,3803.76,3614.66,3803.76
25-Sep-00,3852.53,3868.11,3737.5,3741.22
26-Sep-00,3762.65,3795.79,3677.73,3689.1
27-Sep-00,3740.62,3750.61,3622.66,3656.3
28-Sep-00,3638.94,3778.38,3626.55,3778.32
29-Sep-00,3749.27,3751.33,3670.31,3672.82
2-Oct-00,3714.48,3714.48,3559.84,3568.9
3-Oct-00,3624.93,3639.29,3454.65,3455.83
4-Oct-00,3440.6,3532.43,3382.53,3523.1
5-Oct-00,3499.96,3549.01,3459.58,3472.1
6-Oct-00,3477.7,3505.81,3314.91,3361.01
9-Oct-00,3352.15,3376.92,3233.19,3355.56
10-Oct-00,3326.89,3383.4,3229.01,3240.54
11-Oct-00,3152.33,3258.24,3103.53,3168.49
12-Oct-00,3241.26,3249.11,3071.25,3074.68
13-Oct-00,3054.55,3316.97,3054.55,3316.77
16-Oct-00,3315.48,3339.85,3262.37,3290.28
17-Oct-00,3335.4,3348.61,3173.68,3213.96
18-Oct-00,3106.95,3257.81,3026.11,3171.56
19-Oct-00,3330.25,3423.45,3314.89,3418.6
20-Oct-00,3402.96,3535.11,3401.88,3483.14
23-Oct-00,3483.38,3523.69,3432.44,3468.69
24-Oct-00,3495.45,3526.71,3401.05,3419.79
25-Oct-00,3347.24,3376.33,3210.74,3229.57
26-Oct-00,3245.4,3286.29,3081.36,3272.18
30-Oct-00,3243.88,3279.72,3149.24,3191.4
31-Oct-00,3223.44,3379.08,3223.44,3369.63
1-Nov-00,3316.51,3396.72,3289.46,3333.39
2-Nov-00,3387.28,3433.16,3370.02,3429.02
3-Nov-00,3447.32,3468.59,3401.77,3451.58
6-Nov-00,3469.35,3480.01,3412.98,3416.21
7-Nov-00,3399.28,3435.13,3360.26,3415.79
8-Nov-00,3426.29,3429.12,3231.28,3231.7
9-Nov-00,3174.9,3230,3087.06,3200.35
10-Nov-00,3122.11,3141.35,3028.92,3028.99
13-Nov-00,2956.09,3063.31,2859.39,2966.72
14-Nov-00,3069.81,3145.3,3059.88,3138.27
15-Nov-00,3137.61,3208.95,3104.57,3165.49
16-Nov-00,3121.8,3175.63,3031.76,3031.88
17-Nov-00,3044.45,3090.97,2967.17,3027.19
20-Nov-00,2943.11,2949.5,2860.49,2875.64
21-Nov-00,2892.03,2921.8,2845.17,2871.45
22-Nov-00,2828.14,2872.64,2754.14,2755.34
24-Nov-00,2823.48,2904.46,2820.91,2904.38
27-Nov-00,2979.93,2998.75,2874.71,2880.49
28-Nov-00,2873.73,2891.4,2734.46,2734.98
29-Nov-00,2748.18,2770.18,2642.89,2706.93
30-Nov-00,2599.04,2641.75,2523.04,2597.93
1-Dec-00,2644.09,2749.06,2604.27,2645.29
4-Dec-00,2662.56,2671.18,2567.18,2615.75
5-Dec-00,2702.72,2889.8,2694.41,2889.8