Date,Open,High,Low,Close,Volume
5-Oct-99,60.4106,61.5825,59.3559,60.8794,11445900
6-Oct-99,60.9965,61.0551,59.7075,60.4106,8829400
7-Oct-99,60.8794,62.4614,60.4692,61.1137,10414500
8-Oct-99,60.9379,60.9965,58.0082,60.0004,19468500
11-Oct-99,60.4106,61.6411,60.2934,61.6411,9489100
12-Oct-99,61.6411,61.6997,59.2973,59.5903,9208500
13-Oct-99,59.3559,59.9418,58.1254,58.7114,8717200
14-Oct-99,58.8286,59.8833,57.7739,58.0082,10330300
15-Oct-99,57.1879,57.1879,55.3129,55.3129,18817200
18-Oct-99,55.4301,55.8403,51.6215,53.7895,21706800
19-Oct-99,55.3129,55.8403,51.8558,53.7309,20602200
20-Oct-99,54.2582,55.1371,53.0277,54.0824,16207100
21-Oct-99,53.4379,53.4379,52.0316,53.4379,13388300
22-Oct-99,53.5551,53.9066,51.9144,52.852,13709400
25-Oct-99,53.7895,56.4848,53.1449,56.1332,17821400
26-Oct-99,59.1801,60.4692,58.184,58.9457,24152600
27-Oct-99,58.9457,59.0043,57.5395,58.8286,11848000
28-Oct-99,59.2973,59.5317,57.9496,59.0629,13814000
29-Oct-99,60.352,61.0551,59.3559,60.2348,15471800
1-Nov-99,60.2348,61.8755,59.8247,60.938,10580000
2-Nov-99,60.938,61.0552,59.8247,60.6157,10047100
3-Nov-99,60.8208,61.6411,60.4692,61.4653,11045000
4-Nov-99,62.1099,63.7505,61.8755,63.5161,13022200
5-Nov-99,64.8638,64.981,62.4028,63.2817,12895800
8-Nov-99,64.3364,67.0318,64.2192,66.9146,18608500
9-Nov-99,67.9693,68.9654,67.5005,68.438,19437800
10-Nov-99,69.3169,71.2505,68.4966,70.6646,18251600
11-Nov-99,70.313,72.3052,69.3755,70.7232,17148000
12-Nov-99,70.313,71.1334,67.6177,67.9693,19292000
15-Nov-99,68.2036,70.3716,67.9693,69.4927,11009900
16-Nov-99,70.2544,73.1256,70.0201,72.6568,12291800
17-Nov-99,72.8912,73.8287,71.7779,72.1881,10696000
18-Nov-99,73.067,75.8209,72.3052,75.5865,14834200
19-Nov-99,73.5943,74.7662,73.1256,73.5943,11299000
22-Nov-99,73.5943,73.6529,71.6607,72.7593,7656000
23-Nov-99,72.8912,73.0084,69.8443,71.6021,10151500
24-Nov-99,70.7818,71.4849,69.6099,69.6099,8165300
26-Nov-99,72.1881,73.2427,71.6607,72.6568,5230900
29-Nov-99,72.1881,72.8326,70.6646,71.192,8423500
30-Nov-99,70.6646,70.7818,67.9693,69.3755,8450400
1-Dec-99,68.7896,72.6568,68.2622,72.4224,10179200
2-Dec-99,71.6021,75.5865,71.5435,75.4693,14096900
3-Dec-99,76.1725,77.8131,75.9381,76.6412,14814700
6-Dec-99,74.5318,75.8209,74.356,75.1324,12140900
7-Dec-99,76.3482,77.11,75.0006,75.0006,9862500
8-Dec-99,75.0006,77.11,74.4146,76.7584,7488500
9-Dec-99,77.11,78.9264,75.0592,76.1725,9803600
10-Dec-99,76.3482,77.5201,75.0592,75.4693,8241500
13-Dec-99,75.6451,76.1139,74.649,74.7662,6226700
14-Dec-99,75.235,75.8795,71.8365,72.481,9575700
15-Dec-99,70.7818,73.7115,69.5513,72.774,13838400
16-Dec-99,73.8287,74.1803,72.481,73.7701,12005200
17-Dec-99,72.1881,75.9381,72.1881,75.4693,20731300
20-Dec-99,75.9967,78.5162,75.8795,77.1393,9859400
21-Dec-99,78.0475,78.0475,73.7115,74.5318,10469100
22-Dec-99,71.7193,72.1881,68.9068,70.7818,24837400
23-Dec-99,72.3638,73.5943,71.3091,73.1256,9204100
27-Dec-99,73.1842,73.2427,68.9068,71.0162,10891000
28-Dec-99,70.4888,72.3052,69.6099,72.1881,7286000
29-Dec-99,72.5396,72.9498,70.899,71.0162,4696800
30-Dec-99,72.3638,72.3638,69.8443,70.1373,4923000
31-Dec-99,70.2544,70.6646,69.8443,70.313,2547100
3-Jan-00,70.1959,72.6568,69.1412,72.3052,11250700
4-Jan-00,70.4888,71.3677,69.3755,69.4927,10758300
5-Jan-00,69.4927,70.0787,65.8599,67.8521,14118900
6-Jan-00,68.2622,68.6138,47.4613,48.7504,21904300
7-Jan-00,51.5629,51.7973,47.3441,50.6254,179280800
10-Jan-00,51.7973,54.6098,51.7973,54.1264,62332300
11-Jan-00,54.6098,54.6098,52.5004,52.7348,37359100
12-Jan-00,53.2035,53.4379,51.2113,51.9145,24848300
13-Jan-00,52.852,52.9692,51.6801,52.7348,14946600
14-Jan-00,53.5551,53.9067,48.3402,50.0394,48834600
18-Jan-00,49.6879,49.9223,46.7582,47.3441,54551700
19-Jan-00,46.8754,49.1019,46.6996,48.223,37461100
20-Jan-00,50.1566,51.0941,48.0472,49.2191,37374000
21-Jan-00,50.2738,50.5082,48.7504,49.4535,29745900
24-Jan-00,51.5043,52.6176,49.6879,50.2152,29185400
25-Jan-00,51.0941,52.9985,50.2152,52.2074,20281100
26-Jan-00,52.9692,54.3754,52.0902,52.5004,23720500
27-Jan-00,53.8481,54.0825,53.0864,53.145,16489000
28-Jan-00,53.8481,53.8481,51.5629,51.7973,16740700
31-Jan-00,52.0903,52.1489,50.3324,52.0317,15222400
1-Feb-00,52.2074,52.3246,51.6801,52.266,12251900
2-Feb-00,51.6215,52.1489,51.2699,52.0317,15410500
3-Feb-00,52.4418,53.4379,52.0317,53.4379,18148900
4-Feb-00,53.6723,54.6098,53.3207,53.4379,19004100
7-Feb-00,53.8481,54.3168,52.2074,53.0864,17494800
8-Feb-00,52.852,52.9106,49.6879,50.8012,30718600
9-Feb-00,50.6254,50.6254,47.8129,49.7465,24786000
10-Feb-00,49.2777,50.391,49.0434,49.6879,17115400
11-Feb-00,49.8051,50.5668,49.5121,49.8051,15583100
14-Feb-00,50.5082,50.9184,49.5121,50.2738,14479800
15-Feb-00,50.8012,50.8012,49.2191,50.0981,13900900
16-Feb-00,50.1567,50.1567,48.6918,48.8676,16113100
17-Feb-00,49.4535,50.2738,48.809,50.1567,15793300
18-Feb-00,50.5082,50.5082,48.5746,48.9848,16787200
22-Feb-00,49.5121,50.1567,48.8676,49.4535,15223900
23-Feb-00,50.1567,50.1567,48.809,49.5707,15525700
24-Feb-00,50.2738,52.9692,49.8637,52.6176,26946800
25-Feb-00,53.0864,56.0161,52.9692,55.5473,34961900
28-Feb-00,55.7231,56.2505,53.2036,54.3754,21473800
29-Feb-00,55.5473,55.9575,55.02,55.7817,18097500
1-Mar-00,65.5669,70.6646,61.2896,64.3365,77127200
2-Mar-00,63.7505,67.9107,62.5786,67.2662,34349600
3-Mar-00,67.5591,68.2037,65.6255,66.563,23861900
6-Mar-00,66.6802,69.7857,66.563,68.9068,21200900
7-Mar-00,68.731,68.731,62.5786,63.9849,27527600
8-Mar-00,63.7505,65.4497,62.813,63.7505,16333500
9-Mar-00,63.6333,65.9185,63.3989,64.5708,15099100
10-Mar-00,64.8052,64.9224,61.4067,63.7505,14898200
13-Mar-00,60.938,63.5161,60.4692,62.2857,15246200
14-Mar-00,62.9302,64.5708,62.4028,63.0474,15261700
15-Mar-00,64.688,64.981,62.813,63.4575,16365700
16-Mar-00,64.3365,64.9224,62.3442,64.688,14491000
17-Mar-00,64.688,66.6216,64.4536,65.5083,19365900
20-Mar-00,65.274,65.3911,61.8755,62.813,10953200
21-Mar-00,61.5239,62.813,59.8833,62.813,13038300
22-Mar-00,61.1724,61.8755,57.3051,58.7114,28110000
23-Mar-00,58.2427,61.8755,56.602,61.1724,29725800
24-Mar-00,60.7036,62.9302,60.0005,60.0005,14158100
27-Mar-00,60.5864,61.3481,60.1177,61.1724,9574500
28-Mar-00,60.938,62.2857,60.0005,60.4692,9540800
29-Mar-00,60.1763,60.5864,58.5942,59.2974,7872600
30-Mar-00,58.9458,59.2974,56.9536,59.2974,10099000
31-Mar-00,58.0669,58.8286,56.7192,58.1255,11939200
3-Apr-00,57.2466,58.5356,57.1294,57.188,8605800
4-Apr-00,57.2466,61.4067,52.266,57.188,18823300
5-Apr-00,56.0747,59.063,56.0161,58.5356,12966200
6-Apr-00,58.3598,59.8247,57.7739,58.1255,8706300
7-Apr-00,58.1841,58.2427,55.6645,55.8989,12524400
10-Apr-00,56.1919,56.1919,54.434,55.3129,12099700
11-Apr-00,55.02,55.3129,53.0278,55.3129,11756300
12-Apr-00,53.6723,54.3168,51.5629,51.8559,14800400
13-Apr-00,51.7973,52.3246,49.6879,50.1567,14492400
14-Apr-00,49.6879,51.9731,48.7504,48.7504,20780500
17-Apr-00,48.7504,51.5629,48.3402,50.7426,20024400
18-Apr-00,51.0942,55.7817,49.8051,55.5473,21164300
19-Apr-00,58.1255,59.8833,56.8364,58.8286,30688100
20-Apr-00,58.3598,59.5317,57.7153,59.063,17063500
24-Apr-00,57.188,58.1255,55.5473,57.1294,14345600
25-Apr-00,57.3637,60.0005,57.3051,60.0005,13009600
26-Apr-00,60.0005,61.8169,60.0005,60.2349,17547400
27-Apr-00,58.477,60.938,58.477,60.2349,12330600
28-Apr-00,60.7036,61.3482,58.2427,58.3013,8081800
1-May-00,59.063,60.1177,58.6528,59.5317,8609900
2-May-00,58.477,59.6489,57.4224,57.7153,6801600
3-May-00,56.4848,57.5981,54.8442,56.2505,9722200
4-May-00,57.6567,57.6567,55.5473,56.4848,6870700
5-May-00,56.2505,56.3677,54.9614,54.9614,6538300
8-May-00,54.9028,55.8403,53.6723,54.434,7527000
9-May-00,54.0825,54.7856,52.9692,53.7309,7251100
10-May-00,53.0278,53.2622,49.6879,51.5629,11223400
11-May-00,52.4418,53.145,51.9145,52.5004,8357400
12-May-00,52.7348,54.2583,52.5004,53.0864,7336500
15-May-00,53.9067,55.5473,51.9145,54.8442,8010200
16-May-00,55.5473,55.7231,53.7309,54.3755,7992000
17-May-00,54.1411,56.3677,53.7309,55.7817,8404700
18-May-00,55.8403,56.3677,52.4418,52.6176,9804300
19-May-00,51.8559,52.7348,50.8012,51.5629,10951700
22-May-00,52.0903,52.3247,49.8051,51.0942,10126600
23-May-00,51.5043,52.852,50.8598,51.5629,10036200
24-May-00,51.4457,51.4457,48.809,50.391,14159100
25-May-00,49.8637,50.0395,47.8715,49.2192,14428200
26-May-00,49.8051,52.7348,49.3949,52.2661,12656200
30-May-00,52.3832,54.6684,51.5629,54.1411,8779300
31-May-00,53.7895,55.5473,52.9106,53.6723,10026600
1-Jun-00,54.3755,56.7192,54.1997,56.2505,15686400
2-Jun-00,58.0669,59.4732,57.4809,59.063,19338300
5-Jun-00,58.5356,60.5278,57.6567,60.0005,14147000
6-Jun-00,60.3521,60.7622,58.3599,58.5942,13209600
7-Jun-00,58.7114,59.063,56.895,59.063,8198400
8-Jun-00,59.7075,60.4107,58.4185,58.8286,9196700
9-Jun-00,58.5942,58.8286,54.4926,55.4301,16243200
12-Jun-00,55.9575,56.6606,54.9028,55.3423,7760300
13-Jun-00,54.5512,55.7817,54.0239,55.6645,8468000
14-Jun-00,55.6645,56.3677,52.6176,53.0864,9801400
15-Jun-00,56.2505,57.1294,55.1958,56.2505,20782800
16-Jun-00,55.3716,57.188,54.1411,56.4848,22239100
19-Jun-00,56.9536,57.6567,55.6645,57.3052,15773400
20-Jun-00,56.2505,57.188,55.3716,56.1333,16322200
21-Jun-00,56.4263,58.3013,56.3091,58.1255,11178100
22-Jun-00,57.9497,58.8872,57.3052,58.0083,12197300
23-Jun-00,57.6567,58.0083,55.3716,55.3716,7121300
26-Jun-00,56.8364,56.8364,55.5473,56.1626,7375200
27-Jun-00,56.2505,56.602,53.2622,54.1997,11496700
28-Jun-00,53.7895,54.4926,53.0278,53.8921,10989400
29-Jun-00,53.6137,53.6137,52.2075,52.9692,9945500
30-Jun-00,53.6137,55.6499,52.9692,54.6684,9754700
3-Jul-00,54.9028,55.6059,54.434,55.4887,4432400
5-Jul-00,55.4887,55.4887,52.2661,52.9692,10050600
6-Jul-00,52.7348,52.7348,49.9809,50.977,16629400
7-Jul-00,51.5629,53.3794,50.0981,51.6801,15055800
10-Jul-00,52.3832,53.4379,51.7387,52.7348,11510400
11-Jul-00,53.0278,53.3794,51.0942,51.9731,12067300
12-Jul-00,52.6176,53.7895,51.4457,53.6723,10507100
13-Jul-00,53.3208,56.3677,53.3208,55.5473,16854800
14-Jul-00,56.602,60.2349,56.3677,60.0005,23607800
17-Jul-00,60.0005,62.9888,60.0005,61.8755,27988000
18-Jul-00,61.4068,61.8169,58.4185,59.1216,15275200
19-Jul-00,59.063,60.938,58.77,60.4693,11183600
20-Jul-00,52.5004,58.77,47.9887,50.8012,85335300
21-Jul-00,50.0395,50.4496,47.1098,47.9301,40008400
24-Jul-00,47.9301,48.6332,46.8754,47.1098,26758000
25-Jul-00,46.8754,46.934,44.4144,46.641,27562600
26-Jul-00,46.1723,46.348,44.8246,45.5277,17192800
27-Jul-00,45.1176,45.8207,43.5355,44.0629,14449800
28-Jul-00,44.0043,45.0004,42.1293,42.6566,16979300
31-Jul-00,43.0082,43.0668,40.7816,41.016,18662900
1-Aug-00,41.2504,42.2465,40.6058,41.9535,18895400
2-Aug-00,42.3637,43.5355,41.7777,42.0707,17759300
3-Aug-00,41.2504,41.8363,39.9613,40.723,20273800
4-Aug-00,40.6058,40.723,38.9652,39.7855,18991700
7-Aug-00,40.0199,40.4886,39.2582,39.4339,14821500
8-Aug-00,38.9652,39.4925,37.5003,37.9691,22387600
9-Aug-00,38.3206,39.0824,38.0277,38.7894,22725900
10-Aug-00,38.848,38.9652,37.6761,38.4378,13456700
11-Aug-00,38.3792,38.3792,37.2074,37.5003,14575400
14-Aug-00,37.6175,38.4378,37.1488,38.1449,10687700
15-Aug-00,38.1449,39.8441,38.0277,39.6097,19040700
16-Aug-00,39.8441,40.7816,39.5511,40.1371,21968900
17-Aug-00,40.0199,41.2504,39.7269,41.1332,15352700
18-Aug-00,40.723,40.8402,40.1371,40.3129,16224300
21-Aug-00,40.7816,40.8402,39.2582,39.6683,9163800
22-Aug-00,39.7855,39.9613,38.9066,39.0238,7917300
23-Aug-00,39.0824,39.0824,38.0863,38.2621,15231800
24-Aug-00,38.3206,38.6722,37.5003,38.1449,20229200
25-Aug-00,37.9691,38.848,37.7933,38.4378,14148300
28-Aug-00,38.3792,40.6058,38.1449,40.0785,19101500
29-Aug-00,40.6644,41.9535,40.3129,41.6019,24682600
30-Aug-00,41.8363,42.3637,39.7855,40.3129,20096300
31-Aug-00,40.8988,40.8988,38.6722,39.3753,20828400
1-Sep-00,39.7269,40.8988,39.2582,40.3129,14658100
5-Sep-00,40.3714,40.4886,38.9652,39.6097,17516300
6-Sep-00,39.4925,39.9613,38.7894,39.0238,12844000
7-Sep-00,39.141,39.6097,38.2621,38.555,11698000
7-Sep-00,39.141,39.6097,38.2621,38.555,11698000
8-Sep-00,38.555,38.7894,37.4417,37.6175,20528900
8-Sep-00,38.555,38.7894,37.4417,37.6175,20528900
11-Sep-00,37.6175,37.9691,35.6839,36.4456,20816700
11-Sep-00,37.6175,37.9691,35.6839,36.4456,20816700
12-Sep-00,35.9769,36.1527,33.9847,34.4534,42423300
12-Sep-00,35.9769,36.1527,33.9847,34.4534,42423300
13-Sep-00,34.1019,35.3909,33.8089,35.2737,28416000
13-Sep-00,34.1019,35.3909,33.8089,35.2737,28416000
14-Sep-00,35.5081,36.5042,34.7464,35.6253,27924700
14-Sep-00,35.5081,36.5042,34.7464,35.6253,27924700
15-Sep-00,35.8597,35.8597,33.9261,35.3323,29922200
15-Sep-00,35.8597,35.8597,33.9261,35.3323,29922200
18-Sep-00,34.9222,35.3909,33.1058,33.6331,19691900
18-Sep-00,34.9222,35.3909,33.1058,33.6331,19691900
19-Sep-00,33.7503,34.512,33.3401,34.3948,16779900
19-Sep-00,33.7503,34.512,33.3401,34.3948,16779900
20-Sep-00,34.1605,34.1605,32.5784,33.1644,20516200
20-Sep-00,34.1605,34.1605,32.5784,33.1644,20516200
21-Sep-00,32.6956,33.7503,30.0003,30.0003,22089000
21-Sep-00,32.6956,33.7503,30.0003,30.0003,22089000
22-Sep-00,30.469,31.5237,29.7073,30.4104,30614800
25-Sep-00,30.176,30.469,28.1252,28.9456,29488100
26-Sep-00,29.1213,29.8245,28.0667,28.594,26548000
27-Sep-00,28.4182,28.5354,26.3088,27.0705,29684100
28-Sep-00,27.012,30.2346,27.012,29.1799,36024100
29-Sep-00,29.7659,29.8831,28.3596,28.594,20568300
2-Oct-00,30.1875,31.4375,29.25,31,22231300
3-Oct-00,31.25,31.9375,30,30.0625,19074800
4-Oct-00,30.1875,33,30.125,32.9375,23068300
5-Oct-00,33.0625,34.625,32.75,33,25211500
6-Oct-00,32.5625,34,32.25,33.25,15228900
9-Oct-00,33.6875,33.9375,32,32.3125,11445100
10-Oct-00,32.25,33,24.375,24.5,16727700
11-Oct-00,23.75,24,20,21.25,100727800
12-Oct-00,21.75,21.9375,21,21.5,40978000
13-Oct-00,21.8125,23.375,21.5625,23.25,29383100
16-Oct-00,23.9375,24.375,22.125,22.25,20630500
17-Oct-00,22.3125,22.5625,20.5,21,21689100
18-Oct-00,21,22.75,20,21,28831000
19-Oct-00,22.4375,23.4375,21.75,23.4375,20888700
20-Oct-00,23.25,23.625,22.4375,22.625,18499800
23-Oct-00,22,23.9375,21.1875,22.0625,37619500
24-Oct-00,22.9375,23.375,21.375,21.625,28366500
25-Oct-00,21,21.0625,20.125,20.125,28210600
26-Oct-00,20.625,21.25,20,21.0625,24090300
30-Oct-00,21.0625,21.375,20.1875,20.375,20270400
31-Oct-00,20.6875,23.4375,20.625,23.3125,37425000
1-Nov-00,22.75,23.9375,22,22.875,26293800
2-Nov-00,23.125,24.3125,23,24.1875,20151800
3-Nov-00,24.3125,24.6875,23.875,24.3125,17645900
6-Nov-00,24.625,25.6875,24.5,24.5625,17996800
7-Nov-00,24.5625,24.625,23.875,24.125,16913600
8-Nov-00,24.25,25,23.8125,24.0625,15169100
9-Nov-00,23.625,24.125,22.625,23.3125,17940000
10-Nov-00,22.625,22.9375,21.75,21.875,13760000
13-Nov-00,21.25,23.0625,21.0625,22.75,18547300
14-Nov-00,23.5,24.25,23,23.375,20505700
15-Nov-00,23,23.5,21.875,22.1875,21312300
16-Nov-00,21.625,22.1875,21.5,21.6875,11736000
17-Nov-00,21.8125,21.8125,20.625,21.1875,15633000
20-Nov-00,20.6875,21.75,20.4375,20.9375,14796900
21-Nov-00,18,20,17.5,17.5625,60332500
22-Nov-00,17.25,18.25,16.375,17.6875,36176800
24-Nov-00,18.625,18.625,18,18.25,12180100
27-Nov-00,18.5625,18.75,16.75,16.75,24202900
28-Nov-00,16.875,17.125,15.75,15.875,31924700
29-Nov-00,15.875,16.1875,15.5,15.8125,25665700
30-Nov-00,15.5,16,15,15.5625,27388700
1-Dec-00,16.0625,16.5625,15.5,15.6875,25246400
4-Dec-00,15.75,16.0625,15.0625,15.3125,16383500
5-Dec-00,15.75,17,15.5625,16.8125,28504400