Date,Open,High,Low,Close,Volume
5-Oct-99,44.0243,44.1485,42.7203,43.155,3650400
6-Oct-99,43.2171,43.4034,42.3478,42.8445,3028500
7-Oct-99,42.4099,43.4034,42.4099,42.6582,2067200
8-Oct-99,41.9752,43.6517,41.9131,42.9687,2561900
11-Oct-99,43.0929,43.9001,42.9066,43.155,2197500
12-Oct-99,43.0308,43.155,42.5961,42.6582,2173600
13-Oct-99,42.5341,42.9066,41.9752,42.1615,1988800
14-Oct-99,41.7268,42.1615,41.2301,41.3543,3257100
15-Oct-99,41.3543,42.0373,40.6712,41.2922,3326800
18-Oct-99,41.168,41.9131,40.7954,41.7268,2609000
19-Oct-99,42.1615,43.3413,41.7268,43.0308,3770400
20-Oct-99,43.4655,44.1485,42.7824,43.838,2521100
21-Oct-99,43.9622,44.2106,41.6647,42.0373,6363800
22-Oct-99,42.2236,42.3478,39.6777,40.0503,8214100
25-Oct-99,39.864,39.864,38.0633,38.8705,8167900
26-Oct-99,39.2431,39.8019,39.181,39.2431,5988000
27-Oct-99,39.0568,39.2431,38.498,39.2431,5126400
28-Oct-99,39.6777,40.5471,39.5536,40.5471,5216100
29-Oct-99,41.0438,41.6026,40.7954,40.9817,3993700
1-Nov-99,41.4785,41.7268,40.9817,41.4164,3932900
2-Nov-99,41.7889,41.851,40.7954,40.9817,2250000
3-Nov-99,40.9817,43.155,40.7954,41.6647,7600400
4-Nov-99,43.4034,44.9557,43.155,44.8936,9834800
5-Nov-99,45.3904,46.3218,45.3283,46.1976,7184900
8-Nov-99,45.5766,46.7564,45.4524,46.6943,7536900
9-Nov-99,46.6943,46.8185,45.5145,46.0734,5760500
10-Nov-99,45.3904,45.9492,45.2041,45.7629,3561800
11-Nov-99,45.9492,47.0048,45.7008,46.6943,2985900
12-Nov-99,47.3773,49.2401,47.129,48.0604,6391000
15-Nov-99,47.2532,47.812,46.1355,46.5701,2396900
16-Nov-99,46.1976,46.8185,45.8871,45.8871,2486800
17-Nov-99,45.7629,46.0113,45.5145,45.825,2465700
18-Nov-99,45.7008,47.6878,45.5145,46.6943,7491500
19-Nov-99,45.7008,47.129,45.3283,47.0669,5732100
22-Nov-99,46.508,46.8185,46.3218,46.6012,3827500
23-Nov-99,46.7564,46.7564,46.1355,46.3218,2622700
24-Nov-99,45.7629,46.0734,45.0799,45.0799,2557700
26-Nov-99,45.142,45.142,44.2727,44.2727,1405700
29-Nov-99,44.459,45.3904,44.2727,45.2041,2631100
30-Nov-99,45.2041,46.0734,44.7074,45.4525,3006200
1-Dec-99,44.8316,46.446,44.7074,45.7164,3369400
2-Dec-99,45.763,45.763,44.5832,44.8937,3755700
3-Dec-99,45.3283,45.763,44.9557,45.5767,3549800
6-Dec-99,45.0178,45.9492,44.9557,45.763,1583800
7-Dec-99,45.3904,45.4525,44.2106,44.3969,2930800
8-Dec-99,44.5211,45.0178,44.0864,44.2727,1940500
9-Dec-99,44.459,44.9557,44.0864,44.3503,2958300
10-Dec-99,42.9688,43.4034,42.4099,42.9688,9404900
13-Dec-99,42.8446,42.9688,41.7269,41.7269,5097000
14-Dec-99,41.7269,41.789,40.9818,40.9818,5023900
15-Dec-99,41.4164,42.0994,41.2922,41.5406,2644500
16-Dec-99,41.6648,41.7269,41.0439,41.5406,2761700
17-Dec-99,42.1615,42.1615,40.9197,40.9818,5302900
20-Dec-99,41.6027,42.6583,41.3543,42.0218,3302800
21-Dec-99,41.3543,41.9132,40.6713,41.3543,4031000
22-Dec-99,41.2301,41.4164,40.7334,40.7955,3837600
23-Dec-99,40.8576,40.8576,39.3052,40.2366,5596300
27-Dec-99,40.6713,41.7269,40.5471,40.5471,2753700
28-Dec-99,41.2301,41.2922,39.9883,40.3608,2932900
29-Dec-99,40.1124,40.2987,39.7399,39.9262,2706800
30-Dec-99,39.5536,39.9883,39.3673,39.5536,2406300
31-Dec-99,39.6778,40.2366,38.5601,40.0504,1444400
3-Jan-00,39.6778,39.802,38.6843,39.3673,4520600
4-Jan-00,39.0569,39.3052,38.1255,38.5601,4216500
5-Jan-00,38.5601,40.1124,38.5601,39.181,5231600
6-Jan-00,38.8706,39.119,38.4359,38.6222,4809400
7-Jan-00,38.7464,39.7399,38.6222,39.6157,5124700
10-Jan-00,39.7399,40.7334,39.4915,39.802,4113900
11-Jan-00,39.8641,41.2301,39.8641,40.7334,5440200
12-Jan-00,40.6713,42.7825,40.3608,42.472,8090000
13-Jan-00,42.4099,43.3413,41.6027,42.0373,5700200
14-Jan-00,42.5341,42.5341,41.6027,42.3323,3365400
18-Jan-00,42.0994,42.2236,40.9197,41.2301,3401100
19-Jan-00,40.7334,42.3478,40.7334,42.0994,3344700
20-Jan-00,42.2857,42.2857,40.7334,42.2857,3309700
21-Jan-00,41.3543,41.6027,40.1745,40.7955,3722600
24-Jan-00,40.9818,41.168,39.2431,39.2431,3593500
25-Jan-00,39.4915,39.9883,38.9327,39.5536,3304500
26-Jan-00,39.3673,39.3673,34.4619,35.5175,16703200
27-Jan-00,35.7659,37.6908,35.6417,37.3803,12082200
28-Jan-00,36.8836,37.1941,36.1385,36.511,4444200
31-Jan-00,37.0078,37.7529,36.8836,37.132,4838300
1-Feb-00,37.1941,37.3182,36.2626,36.3868,4679500
2-Feb-00,36.3868,36.511,35.145,35.2691,5769100
3-Feb-00,35.3312,35.9522,34.2136,34.7724,9225700
4-Feb-00,35.6417,35.6417,34.3998,34.8966,7752200
7-Feb-00,35.0208,35.3933,33.7789,34.7103,9992900
8-Feb-00,35.7659,37.3803,35.2691,36.0764,12144800
9-Feb-00,36.4489,36.4489,35.145,35.6417,5915400
10-Feb-00,35.2691,36.0143,34.8966,35.2691,5353400
11-Feb-00,34.8345,35.2071,34.5861,34.7103,3920500
14-Feb-00,35.0829,35.0829,33.0959,33.6547,4426400
15-Feb-00,33.5305,33.9031,33.2201,33.5305,4669200
16-Feb-00,33.5305,34.2136,33.0338,33.158,3804900
17-Feb-00,33.3442,33.841,33.158,33.5305,4272000
18-Feb-00,33.3442,33.4684,32.1024,32.2887,5494900
22-Feb-00,32.0403,32.9717,31.9782,32.1024,4479500
23-Feb-00,32.2266,33.158,32.1645,32.4128,4927400
24-Feb-00,31.9161,32.1645,30.7984,31.171,6154300
25-Feb-00,31.2952,31.6056,30.55,30.7984,4551200
28-Feb-00,31.0468,31.4814,30.4259,30.9226,3880600
29-Feb-00,31.5435,32.2266,31.3573,31.5435,4883900
1-Mar-00,31.6677,31.7298,30.9226,31.0468,4969800
2-Mar-00,30.9226,31.2331,30.55,30.6742,4884600
3-Mar-00,30.7984,32.1024,30.3638,32.1024,5193900
6-Mar-00,32.2887,32.2887,30.9226,31.3573,4175100
7-Mar-00,31.2952,31.3573,29.6186,29.6807,6183300
8-Mar-00,30.1775,31.0468,29.8049,30.55,4015900
9-Mar-00,30.4259,31.7919,29.8049,31.7919,4779200
10-Mar-00,31.2331,32.1645,30.7984,31.5435,4819200
13-Mar-00,31.7919,32.2266,31.1089,32.2266,5659700
14-Mar-00,32.2266,32.2887,29.867,30.3017,5235700
15-Mar-00,30.4879,32.6612,30.2396,32.2887,7044600
16-Mar-00,33.158,34.1515,32.537,33.841,8241900
17-Mar-00,34.7724,34.9587,33.5305,33.5926,5463000
20-Mar-00,34.0273,34.6482,33.9031,34.3377,2736000
21-Mar-00,34.524,35.2691,34.2757,35.0208,4239900
22-Mar-00,35.0208,35.5175,34.7724,35.0208,3754000
23-Mar-00,33.7789,35.7038,33.7168,34.9587,4034900
24-Mar-00,34.8966,35.7038,34.4619,34.5861,3188100
27-Mar-00,33.9652,34.9587,33.9031,34.524,2189900
28-Mar-00,33.7789,35.145,33.7789,34.8966,2963500
29-Mar-00,34.6482,36.8215,34.5861,36.5731,5292800
30-Mar-00,36.5731,38.0013,36.5731,37.3803,4939100
31-Mar-00,37.6287,37.6908,36.5731,37.132,3738300
3-Apr-00,37.5666,38.3738,37.3182,38.2496,4459400
4-Apr-00,38.4359,39.0569,37.4424,38.2807,5145500
5-Apr-00,37.7529,38.3738,37.0078,38.3117,4143600
6-Apr-00,37.5045,37.815,36.6352,36.7594,4124100
7-Apr-00,36.1385,37.0699,35.8901,36.7594,3155400
10-Apr-00,36.6352,36.6973,35.6417,36.1385,3234600
11-Apr-00,35.8901,37.5045,35.6417,37.4424,3354100
12-Apr-00,37.0078,37.9392,36.0764,36.0764,4548200
13-Apr-00,35.7659,35.7659,33.9031,33.9031,7400300
14-Apr-00,33.3442,34.5861,32.7854,33.3442,5744700
17-Apr-00,33.2822,33.9031,32.8475,33.4684,4728900
18-Apr-00,33.5305,33.5926,31.7298,32.2887,5440000
19-Apr-00,32.7233,32.9717,32.2887,32.8475,3473000
20-Apr-00,33.7789,35.7659,33.5305,35.5796,7009700
24-Apr-00,35.0208,38.7464,34.8966,38.7464,9601600
25-Apr-00,38.6843,39.181,37.9392,38.498,3975100
26-Apr-00,38.1255,39.119,38.1255,38.6222,3479300
27-Apr-00,37.8771,38.8706,37.815,38.5601,2904600
28-Apr-00,38.3117,38.498,37.3182,37.815,2936500
1-May-00,37.7529,39.0569,37.7529,38.6222,3089100
2-May-00,38.1255,39.3673,38.0634,38.9327,3129800
3-May-00,38.0013,38.4359,36.8215,37.0699,5243800
4-May-00,36.3868,36.4489,35.3312,35.5175,6515400
5-May-00,35.2691,35.9522,34.7724,35.4554,4968100
8-May-00,35.5175,35.8901,34.9587,35.5796,3115600
9-May-00,36.0143,36.9457,35.9522,36.7594,3165700
10-May-00,36.9457,38.5601,36.8836,38.3738,5995500
11-May-00,38.2496,38.5601,37.8771,37.9392,3185200
12-May-00,38.0013,38.0013,37.0078,37.3182,2410500
15-May-00,37.1941,38.3117,37.132,37.9392,2840100
16-May-00,38.5601,38.9948,38.1875,38.9327,2753400
17-May-00,38.4359,39.0569,38.0634,38.8085,2017900
18-May-00,38.5601,38.8085,38.3117,38.3738,1933700
19-May-00,37.5666,38.498,37.3803,37.5666,2985300
22-May-00,37.6287,38.8706,37.5666,38.6222,3145000
23-May-00,38.1255,38.9948,37.5045,38.8706,2757100
24-May-00,38.8706,39.6778,37.8771,38.498,5108400
25-May-00,37.7529,38.3117,36.8836,37.0699,3453100
26-May-00,37.0078,37.6908,36.9457,37.5045,3130700
30-May-00,36.7594,36.8215,35.7038,36.3247,4210200
31-May-00,35.7659,36.3247,35.0829,35.5796,3880700
1-Jun-00,35.3312,35.5796,35.0208,35.3933,2979100
2-Jun-00,35.8901,36.0764,34.9587,35.8901,3701800
5-Jun-00,35.7659,35.7659,35.0208,35.2691,1957900
6-Jun-00,34.8966,35.3933,34.6482,34.8966,3577600
7-Jun-00,34.8966,35.0829,34.0894,34.6482,2518000
8-Jun-00,34.2757,35.5175,34.2757,35.2071,3312300
9-Jun-00,35.2691,35.7659,31.4193,33.6547,15301500
12-Jun-00,33.0338,33.0959,31.7919,32.4128,8145700
13-Jun-00,32.0403,32.9717,31.854,32.1645,6046900
14-Jun-00,31.7919,32.7854,31.4193,31.5435,5941800
15-Jun-00,31.5435,32.1024,31.4193,31.9161,6280100
16-Jun-00,32.2887,32.3508,31.1089,31.1089,6858000
19-Jun-00,31.6677,31.854,30.8605,31.2952,4510500
20-Jun-00,31.4814,31.5435,30.7984,31.2952,3930200
21-Jun-00,31.0468,31.5435,30.8605,31.1089,4396800
22-Jun-00,31.0468,31.3573,30.9226,31.2331,3928900
23-Jun-00,31.4814,32.9717,31.2952,32.4128,7978700
26-Jun-00,32.7233,33.4063,32.6612,33.2201,4887200
27-Jun-00,33.0338,33.2822,32.4128,32.4749,3422100
28-Jun-00,32.2887,32.5991,31.7919,32.0092,3179800
29-Jun-00,31.7298,31.7298,30.8605,31.0468,5545100
30-Jun-00,31.2952,32.832,31.2331,32.7233,6147600
3-Jul-00,32.9717,33.158,32.0403,32.2887,1681200
5-Jul-00,32.2887,32.3508,31.4193,31.6056,5067000
6-Jul-00,31.854,32.3508,31.854,31.9782,4010300
7-Jul-00,32.0403,33.2822,31.7919,32.2887,3766600
10-Jul-00,33.158,33.2201,31.9782,32.0403,3013900
11-Jul-00,32.6612,32.8475,32.0403,32.3508,3094500
12-Jul-00,32.4128,32.4128,31.7919,31.7919,2893000
13-Jul-00,32.2266,32.2266,30.7984,31.2952,6731700
14-Jul-00,31.1089,31.3573,30.9226,31.171,3143900
17-Jul-00,31.2952,31.3573,30.9226,31.1089,2669400
18-Jul-00,31.1089,31.4193,30.7984,31.1089,2651700
19-Jul-00,31.1089,31.2331,30.7984,31.171,3170500
20-Jul-00,31.2952,31.7919,31.1089,31.4814,3266300
21-Jul-00,31.6677,31.6677,30.3638,30.6742,4031800
24-Jul-00,30.6742,30.9847,29.9291,30.0533,4192300
25-Jul-00,30.7984,31.171,29.867,31.1089,6895700
26-Jul-00,31.7919,33.0338,31.4814,31.4814,11296100
27-Jul-00,32.7854,33.5305,31.854,31.9782,6561400
28-Jul-00,32.1024,32.5991,31.7919,31.7919,3092900
31-Jul-00,32.2266,32.4128,31.2331,31.4814,4871300
1-Aug-00,31.6677,32.4128,31.6056,32.4128,3134200
2-Aug-00,32.3508,33.3442,32.3508,33.2201,4643100
3-Aug-00,33.4063,33.7168,32.9717,33.0338,3805700
4-Aug-00,32.9096,33.4684,32.7854,33.158,2536600
7-Aug-00,33.3442,34.0273,33.2822,33.4684,3078100
8-Aug-00,33.7789,33.9031,32.8475,33.2822,2625500
9-Aug-00,32.5991,32.9717,32.0403,32.4749,3548300
10-Aug-00,32.7233,32.8475,32.4128,32.5991,2316000
11-Aug-00,32.7233,33.4063,32.6612,33.2201,2224100
14-Aug-00,33.2201,33.2201,32.7854,33.0959,2457400
15-Aug-00,33.2201,33.4063,32.0403,32.2266,2872800
16-Aug-00,32.2266,32.3508,31.854,32.1645,2087600
17-Aug-00,31.9161,32.1645,30.7984,31.0468,4735200
18-Aug-00,30.9226,31.7298,30.7984,31.3573,3335400
21-Aug-00,31.6056,31.7298,31.0468,31.3573,2985800
22-Aug-00,31.4814,31.6677,30.9847,31.1089,3485600
23-Aug-00,31.1089,31.5435,30.7363,30.9847,3414800
24-Aug-00,30.9847,31.1089,29.8049,30.1775,6604900
25-Aug-00,30.3017,30.3638,29.6807,30.1775,4992100
28-Aug-00,29.8049,30.2396,29.8049,30.1775,4056200
29-Aug-00,30.4879,30.7984,29.9912,30.2396,4823800
30-Aug-00,30.2396,30.2396,29.7428,30.1775,4095000
31-Aug-00,29.9291,30.1775,29.4324,29.6963,6792600
1-Sep-00,29.4944,29.867,29.1219,29.3703,4717000
5-Sep-00,29.3703,29.6186,29.184,29.4944,5208100
6-Sep-00,29.3703,30.1154,29.3703,29.9291,4009200
7-Sep-00,30.0533,30.1775,28.8735,29.3082,6629500
8-Sep-00,29.1219,29.3703,28.0663,28.563,6268100
11-Sep-00,28.563,28.6251,27.88,28.1905,4514600
12-Sep-00,28.0042,29.3703,27.6316,28.8114,11730400
13-Sep-00,29.2461,29.3082,26.8244,27.0107,7816400
14-Sep-00,27.5695,27.5695,26.2035,27.0728,17827100
15-Sep-00,28.6251,28.6251,26.8865,27.8179,10175900
18-Sep-00,27.7558,28.3768,27.2591,28.3147,5527900
19-Sep-00,28.3147,28.4389,27.3833,27.6937,5110200
20-Sep-00,27.6937,27.7558,26.8244,27.5075,4793200
21-Sep-00,27.6316,28.0663,26.8244,26.8244,4128100
22-Sep-00,28.5009,29.0908,28.0042,28.5009,6886900
25-Sep-00,29.0598,29.2461,28.7493,29.2461,4416800
26-Sep-00,29.3082,29.9291,29.2461,29.6807,5603100
27-Sep-00,29.4324,29.7428,29.3082,29.6807,3542400
28-Sep-00,29.7428,30.0533,29.6186,29.6807,3317900
29-Sep-00,29.9912,30.1775,29.5565,29.9912,3074500
2-Oct-00,30.2396,30.2396,29.8049,29.867,2161800
3-Oct-00,29.9291,30.3017,29.7428,30.0533,3047300
4-Oct-00,30.1154,30.3017,29.6807,29.8049,2199700
5-Oct-00,30.0533,30.2396,29.4944,29.9291,5717500
6-Oct-00,29.6807,30.1154,29.2461,29.6807,3540600
9-Oct-00,29.8049,29.9291,29.3082,29.867,2179400
10-Oct-00,30.1154,30.1775,29.7428,29.7428,1944800
11-Oct-00,29.8049,30.2396,29.7428,29.8049,2424100
12-Oct-00,29.5565,29.6186,27.7558,28.1905,5741500
13-Oct-00,28.1284,28.9977,27.8179,28.6872,2707100
16-Oct-00,29.2461,29.2461,28.6251,28.8114,2694800
17-Oct-00,28.1905,28.3147,27.4454,27.8179,4310200
18-Oct-00,28.1905,28.3147,27.6316,27.88,3077800
19-Oct-00,28.6872,28.6872,27.3833,27.6937,6460600
20-Oct-00,28.3147,28.4389,27.9421,28.0663,5199500
23-Oct-00,28.7493,28.9977,28.6251,28.9356,3610200
24-Oct-00,29.1219,29.4324,28.6251,28.9356,5020500
25-Oct-00,28.6872,29.0598,28.6251,28.8114,4246900
26-Oct-00,28.5009,28.9977,28.4389,28.7493,4074800
27-Oct-00,28.5009,29.5565,28.5009,29.5565,3743900
30-Oct-00,29.4944,31.1089,29.2461,30.9847,5916900
31-Oct-00,31.171,31.2952,30.4879,30.7984,4047100
1-Nov-00,30.55,31.4814,30.4259,31.4193,3181300
2-Nov-00,31.2331,31.7919,31.1089,31.7298,3065700
3-Nov-00,31.7298,32.4128,31.4814,32.1645,3794400
6-Nov-00,31.7919,32.0403,31.4814,31.7919,2440600
7-Nov-00,31.6056,32.1024,31.3573,31.5435,2333600
8-Nov-00,31.3573,31.5435,31.0468,31.4193,2728400
9-Nov-00,31.2952,31.6677,30.9847,31.5435,2431100
10-Nov-00,31.171,33.0338,31.1089,32.8475,6093400
13-Nov-00,32.25,33.3125,32.1875,33.0625,4603700
14-Nov-00,33.0625,33.5,32.8125,33.4375,4011100
15-Nov-00,33.3125,33.75,33.25,33.3125,3670200
16-Nov-00,33.4375,33.4375,32.6875,32.6875,2587800
17-Nov-00,32.5,33.4375,32.5,33.4375,3465000
20-Nov-00,32.5,33.875,32.5,33.5,3091600
21-Nov-00,33.5625,34,33.1875,33.9375,2471800
22-Nov-00,33.3125,34.4375,33.3125,34.25,3043000
24-Nov-00,33.4375,34,33.4375,33.6875,1475500
27-Nov-00,33.125,33.375,31.5,31.9375,5253000
28-Nov-00,31.625,32.0625,30.875,31.25,5332000
29-Nov-00,31.3125,33.25,31.25,32.5,5271600
30-Nov-00,32.625,32.9375,31.5,31.875,3794900
1-Dec-00,32.125,32.125,30.625,30.9375,5264000
4-Dec-00,30.5,31.625,30.4375,31.4375,2857900
5-Dec-00,31.25,31.25,30.125,30.5,3762800