Date,Open,High,Low,Close,Volume
5-Oct-99,31.3333,32,30.5729,30.6667,1128900
6-Oct-99,30.9479,32.1667,30.9375,31.8125,883100
7-Oct-99,32.3958,33.7708,31.9583,32.9792,1048900
8-Oct-99,33.2604,35.7292,32.3333,35.5,821000
11-Oct-99,36.4583,40.6667,36.4583,40.6667,1321600
12-Oct-99,40.1875,41.9583,36.1667,37.0833,1972800
13-Oct-99,37.1875,38.6667,35.6667,36.5,1414500
14-Oct-99,37.1667,37.8333,35.5625,36.7917,749000
15-Oct-99,35.2604,36.6875,35.0833,36.1042,558200
18-Oct-99,36.3333,38.2708,35.0625,38.125,1234300
19-Oct-99,39.3333,40.1875,38.6667,39.3229,881400
20-Oct-99,40.3333,41.5,38.6667,41.25,1241000
21-Oct-99,39.5729,44.25,39.5,43.125,1230400
22-Oct-99,40.3333,43.75,40.1458,43.625,2037500
25-Oct-99,43.8333,44.1667,42.2188,42.9583,539700
26-Oct-99,43.3333,43.6667,41.5208,42.0417,463300
27-Oct-99,42.0833,42.1667,40.8333,41.6562,386200
28-Oct-99,42.2292,44.6667,42.1667,44.1667,689700
29-Oct-99,44.8021,46.5,44.7917,45.9375,590800
1-Nov-99,46.1667,46.1667,44.5521,44.7604,379400
2-Nov-99,45.3125,45.8125,43.5,44.2083,361600
3-Nov-99,44.9167,47.125,44.25,46.625,518500
4-Nov-99,47.4896,47.5,46,46.3542,460400
5-Nov-99,46.6458,46.6667,44.5833,45.5208,416500
8-Nov-99,45.1042,48.5312,44.6458,48.1458,514200
9-Nov-99,48.4375,48.4375,44.3333,44.3333,1118400
10-Nov-99,45.7917,46.625,43.75,44.5,447200
11-Nov-99,44.375,44.375,42.5,43.6146,664500
12-Nov-99,44.7083,48.5208,44.0625,47.8333,1284700
15-Nov-99,49.1458,50.5833,46.5625,47.25,597900
16-Nov-99,50.5,54.9792,50.3333,54.75,1832500
17-Nov-99,55.1562,55.75,50.8333,51.125,918700
18-Nov-99,51.9583,51.9792,49.6875,50.625,839800
19-Nov-99,51.1667,52.7083,50.6042,51.6667,493800
22-Nov-99,51.8958,51.8958,49.8333,50.5,493100
23-Nov-99,50.5833,50.8333,48.3333,49,615900
24-Nov-99,49.3333,50.25,48.8333,49.625,469100
26-Nov-99,50.6667,51.1042,50.1875,51.0208,272800
29-Nov-99,51.3333,51.3333,49,49,361800
30-Nov-99,50.3333,50.5625,45.8438,46.1875,587600
1-Dec-99,46.6667,47.8333,45.3542,45.3958,700300
2-Dec-99,45.6042,51.3542,45.4167,50,844800
3-Dec-99,52,52.7083,50.125,50.4688,695900
6-Dec-99,51.1458,51.1667,48,48.0417,537900
7-Dec-99,50.3333,55.9583,50.25,55.3333,1174500
8-Dec-99,56.0625,62.5833,55.8958,58.3542,858800
9-Dec-99,60,60,55.1667,59.0833,621700
10-Dec-99,60.25,60.8333,57.5,58.875,419100
13-Dec-99,57.8333,58,55.5,56.4792,879000
14-Dec-99,57.3958,57.3958,54.8333,55.0417,382700
16-Dec-99,53.8333,55,51.5,52.7604,550700
17-Dec-99,53.1667,53.8438,50.5,50.6667,759500
20-Dec-99,52,52,48.5625,50,819300
21-Dec-99,50.3125,56.1667,49.3333,55.6667,1136500
22-Dec-99,55.875,56.2552,52.5,53.7708,608300
23-Dec-99,54.5417,57.8333,53.7083,53.8906,769700
27-Dec-99,54.8229,57.9167,53.1667,57.9062,685900
28-Dec-99,57.625,64.0625,55.9271,57.3229,1117400
29-Dec-99,55.4896,57.625,51.9375,55.8333,2717300
30-Dec-99,57.8333,57.8333,54.6667,56.2865,677500
31-Dec-99,56.1667,57.3333,55.8333,56.6667,343300
3-Jan-00,58.1875,58.3333,55.5,57.3333,937700
4-Jan-00,55.5625,58.8333,53.5,54.8125,1064500
5-Jan-00,53.8438,56.6667,52.3333,54.3958,1260400
6-Jan-00,54.5,56.5,51.3542,52,510600
7-Jan-00,50.625,54.1667,50,54.1458,826200
10-Jan-00,56.4792,56.5,52.9271,54.25,3007900
11-Jan-00,54.7917,57.6667,53.9583,53.9792,1356500
12-Jan-00,54.8333,54.8333,48.8333,51.2917,1896000
13-Jan-00,52.9896,53,51,52.4062,1080800
14-Jan-00,55.5,57.1667,55,56.6875,1750100
18-Jan-00,55.125,60,55.125,59.375,4224000
19-Jan-00,60.875,61.25,56.8125,59.5,4525500
20-Jan-00,60.25,60.2812,57.4375,58.4688,3049700
21-Jan-00,59.0625,75.0859,58.25,74.9688,7553000
24-Jan-00,74.3125,74.875,69.4062,70.6875,3978600
25-Jan-00,71.5,72.9375,67,71.4375,2501900
26-Jan-00,72.5,74.5625,70.625,71.875,1849900
27-Jan-00,72.625,74,70.5625,71.2188,1776600
28-Jan-00,69.5,72.9375,69.2188,70.375,1907900
31-Jan-00,69,69.3125,62.5312,67.6562,1478100
1-Feb-00,68.1875,71.6875,67.0938,69.25,1242400
2-Feb-00,70.5,72.4062,68.5,68.5312,1054600
3-Feb-00,70.5625,78.125,70.25,77.4688,4414100
4-Feb-00,78,86.4688,78,85,4200300
7-Feb-00,92.0625,92.1562,84.375,86.5,2383100
8-Feb-00,86,87.0625,84.75,84.8125,3017700
9-Feb-00,86.25,102.344,85.75,92.9688,5052100
10-Feb-00,94.5,107,90.3125,104.25,3424300
11-Feb-00,108.031,115,103.5,107.938,3543400
14-Feb-00,111,115.5,100.406,102.031,3251900
15-Feb-00,103.375,109.25,100.125,106.438,2447000
16-Feb-00,107.5,111,103.562,110.25,2621900
17-Feb-00,112.125,125.625,111.5,120.625,3101300
18-Feb-00,124.438,134.875,115.219,119.156,4010800
22-Feb-00,122.75,123.688,110.25,115.375,2320800
23-Feb-00,117,124.875,111.25,117.469,1523000
24-Feb-00,119.938,121,111.625,114.5,2135400
25-Feb-00,114.875,119.469,114.844,116.375,962200
28-Feb-00,116.312,120,114.375,114.531,1211900
29-Feb-00,119.875,140.375,116.469,137.156,4059000
1-Mar-00,141.5,147.875,132.125,135.5,3088400
2-Mar-00,138.688,139,130,130.125,1623600
3-Mar-00,137,138.25,130.25,132.219,2316200
6-Mar-00,134.875,142.43,133.5,135.312,1975400
7-Mar-00,139.688,140.5,132.219,139.344,2273900
8-Mar-00,143.75,143.75,129.25,137.312,2436200
9-Mar-00,138.219,139.812,133.562,138,2154500
10-Mar-00,137.5,150.625,135.5,141.219,2424000
13-Mar-00,134,139.031,131.188,131.938,2256800
14-Mar-00,137.688,137.719,122.5,122.781,1930800
15-Mar-00,121.25,126.5,111,114.875,4052600
16-Mar-00,117.5,122.5,103.75,118.5,3315600
17-Mar-00,120,131.75,118.758,124.969,1893300
20-Mar-00,127.125,127.125,116.281,117.531,1165800
21-Mar-00,115.156,130,106.5,128.5,2853400
22-Mar-00,131.5,138,131,133.125,1963000
23-Mar-00,135.438,137.312,127.688,135,1298500
24-Mar-00,135.875,139.75,133.125,134.5,1319200
27-Mar-00,137.062,141.5,135.25,138.219,1908400
28-Mar-00,143.75,154.25,140.812,153.5,6401600
29-Mar-00,156,156.469,143.875,144,3792100
30-Mar-00,137.5,144,125,133.5,4350500
31-Mar-00,136.75,138.312,123.016,131.781,3681000
3-Apr-00,132,135.75,108.125,116.5,3442400
4-Apr-00,118.938,118.969,93.375,105.25,8913000
5-Apr-00,100.5,119.938,100,109.375,3626500
6-Apr-00,111.344,122.438,110.5,120.625,2569600
7-Apr-00,122.57,135.5,122.5,134.711,3156600
10-Apr-00,136.75,137,117.125,119,3952300
11-Apr-00,113.5,123.812,108.125,111.625,5380700
12-Apr-00,111.219,115,99.1875,102.062,6480500
13-Apr-00,102.25,104,87.3125,87.5,8529600
14-Apr-00,84.5,95.25,75.75,79.0312,10701600
17-Apr-00,76.5,89.4688,76,86.2812,7124400
18-Apr-00,88.4375,100.875,87.5,99,5529200
19-Apr-00,101.625,103.125,91,91.375,4000500
20-Apr-00,94.2188,97.375,88.1562,93.0625,3059100
24-Apr-00,86.5,91.1562,77.8438,87.2812,4426800
25-Apr-00,90.625,96.4375,88.5,96.25,2965600
26-Apr-00,96.5625,101.5,92.5,97.8125,3195500
27-Apr-00,91.5625,104.5,91,104.469,4754200
28-Apr-00,105.75,111.25,103.5,106.344,3636800
1-May-00,108.969,113.812,107.625,109.469,3007000
2-May-00,107.031,109.25,98.375,98.9375,2912500
3-May-00,98.625,102.688,90.4062,97.4375,3840100
4-May-00,95.6875,97.4375,91,91.5,4402200
5-May-00,92.375,97.75,91.625,96.6875,3321200
8-May-00,94.125,97.5,93.0312,94.5,2365000
9-May-00,96,96.5,85.3125,88.5,6348800
10-May-00,86.5,87.5,76.5625,78.1875,7379500
11-May-00,80.625,82.1875,72,74,5745200
12-May-00,76.375,83.8125,75.1562,81.6875,6273800
15-May-00,81.125,85.5,76.125,84.3438,4380000
16-May-00,88.875,91.5,82,87.5312,5729300
17-May-00,84.1875,87.5,82.125,83.9062,3588900
18-May-00,83.6875,87.1875,82.5,85.0312,3437000
19-May-00,82.75,84.75,80.1875,81.5,3668300
22-May-00,80,86.5,75.0312,84.5,5428100
23-May-00,83.0312,85.5,75.0078,75.6875,3908900
24-May-00,74.625,80.25,70,78.5,6390000
25-May-00,79.625,83,75.5,77.6562,4221400
26-May-00,77.4375,78.5,73.3125,76.5,1970300
30-May-00,78.5,87.5,78.25,87.1875,3941600
31-May-00,84.625,90,84,87.5938,4564100
1-Jun-00,89.7812,97,89.75,94.75,4975800
2-Jun-00,100.5,108.438,100,107.25,5084300
5-Jun-00,104.969,108.031,103,107.5,3416400
6-Jun-00,107.5,109.688,100.469,100.688,3319200
7-Jun-00,101.875,112.719,101.5,112.344,5781900
8-Jun-00,113.188,121.281,112.75,119,6869000
9-Jun-00,124.281,124.312,111.938,112.031,4698100
12-Jun-00,115.844,119.875,112.938,117.156,3527300
13-Jun-00,114.844,119.531,108.125,118.5,6114800
14-Jun-00,117.844,118,112.875,113.312,4169700
15-Jun-00,112.656,116.438,108.656,115.531,4133800
16-Jun-00,116.312,116.938,112.875,113,3081900
19-Jun-00,113.75,125.625,110,125.25,7908000
20-Jun-00,128.062,130.375,123,128,6211400
21-Jun-00,123.5,132.5,123.438,131.562,3639400
22-Jun-00,133.625,135,128,128.938,3835900
23-Jun-00,129.438,131.125,121,122.812,3605300
26-Jun-00,126.062,131.125,125.5,129.312,3237100
27-Jun-00,128.75,134.125,125.5,126.438,3180100
28-Jun-00,130.875,139.75,130,136.438,8237900
29-Jun-00,135.75,149.875,135.625,147.938,10438200
30-Jun-00,149.75,150.5,137.938,145.562,9978600
3-Jul-00,145.125,148.062,144,145,1817200
5-Jul-00,140.875,144.5,138.75,141.375,4229300
6-Jul-00,140.375,144,127.75,140.312,5863400
7-Jul-00,142.25,151,141.5,147.312,6349000
10-Jul-00,149.125,154.688,144.75,147.562,5260400
11-Jul-00,148.875,155.375,144,148.75,6120400
12-Jul-00,154.875,154.875,148.5,151.938,6418200
13-Jul-00,159.062,177,157,169.5,10248000
14-Jul-00,181.25,181.25,162.5,174.75,13557100
17-Jul-00,169.5,177.438,169.438,174.125,5640600
18-Jul-00,169.016,169.25,161,162.562,9055100
19-Jul-00,159.625,162.375,154.938,156.062,5189800
20-Jul-00,160.125,169.5,159,168.938,5564800
21-Jul-00,165.75,166.25,160.5,160.812,3376700
24-Jul-00,162.25,165,148,149.672,5368700
25-Jul-00,153.688,163.812,149.125,162.75,5454400
26-Jul-00,160.25,162,152,160.312,4790800
27-Jul-00,153.438,157,140.625,144.312,8150000
28-Jul-00,146.75,146.938,128,134.5,11536600
31-Jul-00,136.938,145,133.25,142.438,11357500
1-Aug-00,139.062,144.75,135.5,138.375,6303700
2-Aug-00,135.875,137,125.125,127,10626700
3-Aug-00,119,141.625,118.062,139.125,13633600
4-Aug-00,145,146.562,135.75,144.375,9367200
7-Aug-00,149.5,152.75,145.5,152.25,7610700
8-Aug-00,151.938,162.125,149,158.938,7818700
9-Aug-00,169,170,162.125,165.688,9236500
10-Aug-00,163.375,167.5,157.25,162.25,6671000
11-Aug-00,158.062,162.938,155.25,159.938,5601000
14-Aug-00,163.156,170.375,161.25,170,7020000
15-Aug-00,169.25,172.562,167.75,169.75,5177200
16-Aug-00,171,171,164.438,166.312,4228800
17-Aug-00,165.375,175.062,165,172.188,6265900
18-Aug-00,174.406,176,169.125,170.812,3907700
21-Aug-00,173.312,175.25,171.25,173.812,3364300
22-Aug-00,174.25,187.688,174,186.438,7828000
23-Aug-00,184.562,194.25,182,186.75,8499900
24-Aug-00,189.688,193,185.75,189.938,4213200
25-Aug-00,190.062,192,184.75,190.938,2901700
28-Aug-00,190.25,201.125,189.5,199.062,6537100
29-Aug-00,200.812,201.812,192.438,196.125,5403800
30-Aug-00,200.125,211.562,200.125,203.875,9658000
31-Aug-00,207.75,214.375,206.25,213.75,5162400
1-Sep-00,218.5,222.625,215,221.625,4451100
5-Sep-00,225.5,228,212.312,220.125,7598000
6-Sep-00,221.25,221.625,207.625,209.688,15194700
7-Sep-00,209.125,216.312,207,214.875,8084700
8-Sep-00,211,211,195.25,197.625,12507900
11-Sep-00,192.5,199.812,181.75,183.062,14330400
12-Sep-00,188.75,196.25,184.812,189.75,12636800
13-Sep-00,185.562,201.062,185.125,198.625,10874900
14-Sep-00,204.438,209.625,197.875,198.875,7968400
15-Sep-00,201,204.5,196,201.688,6781600
18-Sep-00,202.25,205,191,192,6617200
19-Sep-00,198.375,213,197.875,209.922,13481800
20-Sep-00,211.938,223.5,211.5,220.062,12219800
21-Sep-00,218.812,223,203.25,211.109,7678600
22-Sep-00,202.438,225.938,202.25,225.641,12391500
25-Sep-00,231.438,240,224.625,227.875,9378800
26-Sep-00,231.25,234,224.812,230.5,7672000
27-Sep-00,237,237,218.25,225,8253700
28-Sep-00,218,231.5,217.938,228,9798600
29-Sep-00,230.25,234.5,218.5,218.938,7640200
2-Oct-00,221.938,224,201.5,206.125,10617500
3-Oct-00,212.625,215,198,201.438,13454700
4-Oct-00,200.75,211.625,191.5,207.953,11815800
5-Oct-00,205,209.062,195,197.938,8657200
6-Oct-00,197.125,201.5,186.938,189.75,9632100
9-Oct-00,188.875,208.25,179.5,199.562,12261500
10-Oct-00,196.5,211,196,205.938,12584400
11-Oct-00,201.5,219.438,196.188,206,16484500
12-Oct-00,214.562,218,192.062,199.609,17940600
13-Oct-00,201.75,229.5,201.625,228.5,19559600
16-Oct-00,226.75,244.5,224,243,17285400
17-Oct-00,241.75,241.812,224,229.188,16732700
18-Oct-00,219.375,235,212.5,213.875,15458400
19-Oct-00,229.125,234.312,220,232.578,11322400
20-Oct-00,229.75,239.5,227.5,232,9218600
23-Oct-00,233.25,236.75,221.688,224.875,8263500
24-Oct-00,224.5,228.75,215,218.125,9027900
25-Oct-00,208.125,213,189.875,195.625,14728900
26-Oct-00,195.375,195.375,159.625,190.125,22498800
30-Oct-00,174.312,181.812,165,166.375,14102600
31-Oct-00,169.562,198.938,169.062,195,14626600
1-Nov-00,188.5,196.125,182.125,183.375,13023700
2-Nov-00,190,195.25,185.062,194.875,10015100
3-Nov-00,198,216.875,196.25,216.125,13423100
6-Nov-00,216.625,221.75,209.312,218.812,9079200
7-Nov-00,217.562,218.5,208.5,210.688,9590000
8-Nov-00,209.703,214.375,188,188.188,11240900
9-Nov-00,181.375,184.5,169.25,179.625,19118500
10-Nov-00,173.5,181.938,170,170.938,9419600
13-Nov-00,163.312,179,154.5,164.547,18249900
14-Nov-00,175.5,184.375,172.5,184,13468600
15-Nov-00,180.75,183.875,171.438,177.5,10515900
16-Nov-00,169.812,175,161.75,161.812,8546900
17-Nov-00,162.875,165.938,148,154.375,15045100
20-Nov-00,127.125,135.375,121.438,121.875,26261000
21-Nov-00,120.688,126,112.812,113.562,18499500
22-Nov-00,112.062,120.219,112.062,119.625,49500
24-Nov-00,127.188,133,124.922,132.375,6483800
27-Nov-00,138.969,139.5,120.75,123.75,13790800
28-Nov-00,125.312,130.234,104.375,106.062,19810600
29-Nov-00,108.5,117,103,115.75,24023200
30-Nov-00,112.5,132,110,124.625,22645600
1-Dec-00,128.688,140.5,127.125,131.875,18815400
4-Dec-00,128.688,135.5,122.297,129.484,15713400
5-Dec-00,137,156.5,134.5,156,20698300