Date,Open,High,Low,Close,Volume
5-Oct-99,26.4858,26.8918,26.0798,26.4233,4163800
6-Oct-99,26.8606,27.1105,26.3921,26.8918,2986500
7-Oct-99,26.8606,27.3291,26.4233,27.2979,3398800
8-Oct-99,27.3603,28.4847,26.8606,28.4535,3597800
11-Oct-99,28.4223,28.7658,27.4853,28.3598,2383600
12-Oct-99,29.6091,29.6716,28.7658,29.0157,3929200
13-Oct-99,28.9845,29.0157,27.2979,27.9538,3614500
14-Oct-99,27.9538,28.1099,27.048,27.3916,3102000
15-Oct-99,26.5483,26.9855,25.7362,26.3296,3173500
18-Oct-99,26.7044,26.7044,25.1115,26.1735,3902800
19-Oct-99,24.9866,25.9236,24.768,25.1115,8576100
20-Oct-99,25.6425,26.1735,25.4863,25.8611,5091500
21-Oct-99,25.3614,26.7669,25.2677,26.5483,3469700
22-Oct-99,27.4228,28.2036,27.2042,27.6102,4488000
25-Oct-99,28.2349,28.7971,27.985,28.391,3784600
26-Oct-99,28.9845,29.0157,27.7351,27.7351,3666000
27-Oct-99,28.3286,29.1094,27.7976,28.9845,6659800
28-Oct-99,29.9215,30.2338,29.4217,30.2338,4858600
29-Oct-99,30.4837,30.9522,30.265,30.9522,5639500
1-Nov-99,30.9522,32.3577,30.7023,32.2952,4151900
2-Nov-99,32.3264,32.3264,30.1089,30.4837,4457700
3-Nov-99,31.4831,32.2015,31.2333,32.0453,5552600
4-Nov-99,32.6075,33.7319,32.5138,33.4821,4623600
5-Nov-99,34.4815,34.8876,34.1067,34.3878,4255900
8-Nov-99,34.3566,35.1062,33.7319,34.7314,3666600
9-Nov-99,35.3248,35.4185,33.7632,33.8881,4557100
10-Nov-99,33.9818,35.1999,33.9818,34.95,4859800
11-Nov-99,35.7933,37.8235,35.481,37.1051,6253500
12-Nov-99,37.6048,37.6048,35.1687,36.2618,8050900
15-Nov-99,36.9489,37.6673,36.4492,37.4799,4483300
16-Nov-99,38.7292,38.8542,38.0421,38.3232,5886800
17-Nov-99,38.3232,38.3232,37.2925,37.4487,3967000
18-Nov-99,38.3232,39.3539,37.761,39.1977,4236400
19-Nov-99,39.0416,40.6657,38.7292,40.4158,4664400
22-Nov-99,40.6657,40.6657,39.7599,40.2284,4244300
23-Nov-99,40.2284,40.2284,39.1977,39.635,4264000
24-Nov-99,39.6975,39.6975,38.5106,39.1353,3335100
26-Nov-99,40.4783,41.0717,39.7599,40.8219,2226900
29-Nov-99,41.1654,41.3216,39.7599,39.9786,4317200
30-Nov-99,38.7292,39.104,36.7303,36.9802,5274800
1-Dec-99,36.9177,38.3232,36.6679,37.6986,5022900
2-Dec-99,37.8235,38.823,37.5112,38.5106,3673300
3-Dec-99,39.8224,40.7282,39.5101,40.0723,4072500
6-Dec-99,40.4471,42.3523,40.2285,42.04,5266500
7-Dec-99,42.4773,42.8208,41.7277,41.9775,4879300
8-Dec-99,42.6959,42.7584,41.3216,42.1962,3965700
9-Dec-99,42.6647,42.6647,40.6345,41.2279,4414800
10-Dec-99,42.1649,44.32,41.4466,44.1014,5783700
13-Dec-99,44.1326,45.4132,43.5392,44.445,5812900
14-Dec-99,44.5387,46.9748,44.0077,44.0077,6411600
15-Dec-99,44.0389,44.5387,42.6334,44.2888,6659200
16-Dec-99,45.1946,46.194,44.5387,44.9759,4691700
17-Dec-99,45.8505,45.8817,44.6011,45.1946,4991200
20-Dec-99,46.319,47.0061,45.6943,46.3814,3629500
21-Dec-99,46.5064,49.7858,46.4127,49.5984,5993200
22-Dec-99,50.7228,50.7853,48.3491,48.9738,5824700
23-Dec-99,49.9108,50.0669,48.4428,49.3173,3820200
27-Dec-99,49.3486,54.9706,49.2549,54.2834,6229600
28-Dec-99,54.4084,54.8456,49.9732,51.3475,4204700
29-Dec-99,50.8478,50.8478,49.2861,49.942,3866000
30-Dec-99,50.3793,51.1913,49.0362,49.5594,2451900
31-Dec-99,49.8483,50.5667,49.2236,50.473,1585800
3-Jan-00,52.4719,52.5656,49.4735,50.4417,4814000
4-Jan-00,48.9738,49.6609,45.6006,46.8499,7049100
5-Jan-00,46.3502,46.4439,43.7266,44.9135,9550900
6-Jan-00,44.2888,44.5699,37.7298,38.4794,6987800
7-Jan-00,45.9754,50.473,44.4762,45.5147,13816900
10-Jan-00,49.9108,51.0976,48.599,50.2231,6478200
11-Jan-00,50.2231,51.3475,48.2554,49.1612,5432900
12-Jan-00,49.6609,49.6921,46.725,46.9748,4945900
13-Jan-00,48.1305,48.6302,46.8499,48.0368,4004000
14-Jan-00,49.2236,49.411,46.6001,46.7562,5392400
18-Jan-00,46.3502,49.1612,45.788,48.9113,5069000
19-Jan-00,49.005,50.6916,49.005,50.4105,4823100
20-Jan-00,51.41,51.5661,50.348,51.0039,5247300
21-Jan-00,51.8472,51.8472,50.7853,51.1601,5041400
24-Jan-00,51.9722,53.3152,49.9732,49.9732,5217300
25-Jan-00,50.5979,54.5333,48.474,54.4084,5207000
26-Jan-00,53.2215,53.7212,49.4735,49.942,9969700
27-Jan-00,50.0982,51.6286,47.537,48.7239,13080600
28-Jan-00,48.0368,48.3491,45.1321,45.9129,6491400
31-Jan-00,46.3502,47.9743,43.7578,47.7244,7223000
1-Feb-00,47.2247,47.2872,45.7255,46.6625,5708900
2-Feb-00,48.2242,52.2845,47.7244,52.0971,11173800
3-Feb-00,51.8472,53.5651,51.5037,53.3464,9076100
4-Feb-00,54.221,60.5926,54.221,59.5306,14093500
7-Feb-00,58.9372,58.9684,55.9388,56.907,9071200
8-Feb-00,58.4375,61.0923,58.0939,60.4676,6758000
9-Feb-00,61.9668,63.2162,60.1241,60.8424,9184900
10-Feb-00,61.0298,61.3422,59.8117,61.3422,4842600
11-Feb-00,61.6857,61.6857,58.906,59.2808,5514000
14-Feb-00,60.4676,60.8424,58.9997,60.1865,5354700
15-Feb-00,60.9674,61.186,58.781,60.2178,5535600
16-Feb-00,60.4676,62.3729,58.906,62.0605,7784100
17-Feb-00,62.0918,62.2792,60.4989,61.6857,4962400
18-Feb-00,61.8419,61.9981,59.4057,59.4682,4889200
22-Feb-00,58.7186,59.4682,55.2204,56.7821,7479700
23-Feb-00,57.6566,59.9054,56.501,59.4994,6348100
24-Feb-00,59.718,60.3739,57.5005,58.2188,6169200
25-Feb-00,57.5005,57.969,55.5952,56.7196,6631400
28-Feb-00,56.3761,56.7821,53.7837,56.4698,6698700
29-Feb-00,57.7816,58.6249,54.9706,57.8596,6105100
1-Mar-00,56.7821,59.0621,56.7821,58.4687,5897100
2-Mar-00,58.906,59.843,58.0002,58.9684,6373400
3-Mar-00,60.9049,61.0298,58.9684,60.2178,7463900
6-Mar-00,61.592,64.9652,60.7175,64.4655,6799600
7-Mar-00,64.9652,65.9335,60.4364,61.186,9029100
8-Mar-00,61.8419,61.8419,59.9679,60.4052,5292700
9-Mar-00,60.0616,61.7794,59.7493,61.0611,4274800
10-Mar-00,62.2167,63.2162,61.6857,61.6857,4874000
13-Mar-00,59.718,62.3416,59.1558,60.8112,4375200
14-Mar-00,62.0605,63.8096,61.0298,61.9044,6995000
15-Mar-00,62.4666,62.5915,59.0309,60.4676,8607600
16-Mar-00,61.4359,62.1542,58.9997,59.843,8865600
17-Mar-00,60.4676,65.4025,59.5619,64.3406,19389300
20-Mar-00,64.1219,65.5899,61.9044,63.06,7242300
21-Mar-00,63.06,64.9652,61.6233,64.7154,5666000
22-Mar-00,64.6217,67.4639,63.3099,66.9642,7153500
23-Mar-00,67.4327,69.1505,66.2146,68.5883,7026200
24-Mar-00,69.4316,72.0552,69.213,70.5872,6430400
27-Mar-00,70.4935,72.0552,70.025,71.493,4381200
28-Mar-00,71.0557,71.4305,69.3691,70.2437,4964300
29-Mar-00,69.9313,69.9313,65.6211,67.2765,6401100
30-Mar-00,63.2162,63.9658,59.7805,61.9668,10091700
31-Mar-00,62.5915,65.3088,60.8424,62.9663,8838400
3-Apr-00,62.9975,63.8096,59.0309,59.843,8107200
4-Apr-00,61.4046,61.4046,51.004,58.7654,15708700
5-Apr-00,54.9081,60.4052,54.2522,58.5312,12025300
6-Apr-00,59.3432,60.7175,58.9997,60.1241,6288400
7-Apr-00,62.0293,64.0907,61.1235,62.4353,5778800
10-Apr-00,62.9663,63.7784,60.7175,60.8737,5363800
11-Apr-00,59.5931,60.4676,57.5317,58.3438,7207300
12-Apr-00,58.781,58.906,50.9727,52.1284,11291000
13-Apr-00,52.5656,53.0654,48.9738,49.4735,12118400
14-Apr-00,47.7245,49.4111,44.3513,45.788,13200600
17-Apr-00,45.9442,50.6604,44.7261,50.6604,10513900
18-Apr-00,50.9415,54.3459,49.9108,54.3459,10202100
19-Apr-00,54.221,54.3459,51.5974,53.1903,6555200
20-Apr-00,53.1903,53.3465,49.2549,51.2226,6960700
24-Apr-00,49.7234,50.2231,47.3809,49.2237,6577600
25-Apr-00,50.473,55.4703,50.3168,55.4703,8771300
26-Apr-00,57.969,60.0616,57.5629,58.2188,15159800
27-Apr-00,56.0325,58.9684,55.7827,56.7196,9407300
28-Apr-00,58.2188,58.375,55.97,55.97,5843400
1-May-00,57.438,60.1241,57.2194,58.9684,8803800
2-May-00,58.5936,58.7186,56.6884,57.5005,6351300
3-May-00,56.3448,57.3131,53.5026,53.9711,7104200
4-May-00,54.9081,55.5953,53.3465,54.627,5414100
5-May-00,54.6583,58.4687,54.3147,58.375,5521100
8-May-00,56.4698,57.438,54.8457,55.4079,5624800
9-May-00,56.0325,56.2824,51.5974,53.1434,10474800
10-May-00,52.0347,52.8467,48.4741,49.9733,14074700
11-May-00,52.1596,52.1596,49.536,50.2856,15113600
12-May-00,51.4725,53.4714,51.2851,51.6599,12179200
15-May-00,52.9092,53.1591,50.3481,51.4725,8382500
16-May-00,52.9717,57.3443,52.7218,56.8446,15601800
17-May-00,55.0955,57.6566,54.4084,56.3448,12134400
18-May-00,57.6566,57.7191,55.7202,56.4073,10497200
19-May-00,55.6577,56.6572,51.4725,52.4719,11958500
22-May-00,53.9711,54.4709,49.2237,51.5974,13414100
23-May-00,51.5349,52.4719,47.9743,47.9743,8120300
24-May-00,48.5365,51.6599,45.7255,51.4725,12116700
25-May-00,52.9092,55.2205,51.6599,52.4719,14278800
26-May-00,52.9092,53.6588,50.5979,51.7223,5968400
30-May-00,52.9092,55.7827,52.5969,55.4703,8456400
31-May-00,55.0955,55.97,53.2215,54.0961,9420100
1-Jun-00,55.97,57.4692,54.7207,57.4692,11306900
2-Jun-00,60.8424,61.717,59.5306,60.0304,15356600
5-Jun-00,59.843,60.9674,59.1558,59.9679,8588500
6-Jun-00,58.4687,59.5931,58.0939,58.4687,13891200
7-Jun-00,58.7186,58.7186,57.4693,58.2813,6931400
8-Jun-00,58.4687,59.2183,57.7191,58.906,9286200
9-Jun-00,59.3433,60.1553,58.5937,59.3433,11143600
12-Jun-00,60.9674,61.3422,60.0929,60.4677,12113900
13-Jun-00,61.0923,63.5285,61.0923,63.5285,17920200
14-Jun-00,63.0288,65.2776,63.0288,64.3406,16326600
15-Jun-00,64.4655,67.8387,64.0907,67.4639,17449800
16-Jun-00,67.7138,67.8387,66.3395,67.5264,17066000
19-Jun-00,67.9637,68.9631,67.4015,68.7133,10432100
20-Jun-00,69.0881,71.2119,68.7133,69.4785,10817600
21-Jun-00,68.0886,69.6503,67.1516,67.1516,8340200
22-Jun-00,68.8382,68.8382,64.0907,64.0907,8791400
23-Jun-00,65.2151,65.9647,64.2781,65.8398,6147400
26-Jun-00,65.9023,68.6508,65.9023,68.2135,8298800
27-Jun-00,68.1511,68.7757,66.2146,67.2141,9802100
28-Jun-00,68.0261,69.8377,67.8387,68.9631,11150700
29-Jun-00,67.8231,68.7133,66.6519,68.073,10134400
30-Jun-00,67.9637,70.9621,67.9637,68.1979,11464700
3-Jul-00,70.7122,72.3363,70.2125,72.2114,5289500
5-Jul-00,71.087,71.8366,70.0251,71.8366,7988600
6-Jul-00,71.0245,71.3368,67.9012,69.9626,11091500
7-Jul-00,71.8366,72.4612,70.5873,71.087,8987400
10-Jul-00,71.087,72.6486,69.9001,70.9621,7742900
11-Jul-00,70.9621,72.6486,68.9631,71.7116,11447900
12-Jul-00,72.6486,75.9594,71.4618,74.9599,10335100
13-Jul-00,75.4596,78.2082,75.0224,75.9594,11685500
14-Jul-00,78.9578,79.52,77.646,78.8328,12450600
17-Jul-00,79.395,80.332,78.9578,80.1446,8223800
18-Jul-00,78.5205,78.9578,76.9588,78.0208,8078600
19-Jul-00,78.3956,78.7079,76.3342,76.4591,5669000
20-Jul-00,77.8958,79.6449,77.4586,78.7079,9336300
21-Jul-00,78.5205,81.269,77.8334,81.2066,9782300
24-Jul-00,83.7052,84.205,78.7079,81.9562,14793000
25-Jul-00,82.9556,88.9524,79.0827,86.9535,13560100
26-Jul-00,85.954,85.954,82.9556,83.9551,20149800
27-Jul-00,81.4564,83.3304,77.9583,78.458,11960100
28-Jul-00,75.9594,76.0218,71.087,73.5856,21594500
31-Jul-00,74.1478,75.9594,70.5873,74.2103,14848300
1-Aug-00,75.7095,75.772,71.4618,71.9615,9765400
2-Aug-00,71.7116,73.5232,69.9626,72.7111,9646700
3-Aug-00,69.5878,73.7106,69.3379,72.836,16082400
4-Aug-00,74.3977,75.1473,73.6481,74.4602,8307900
7-Aug-00,74.9599,80.0197,74.0854,79.4575,9136100
8-Aug-00,79.0827,80.9567,77.2087,80.9567,8806000
9-Aug-00,80.9567,81.5189,78.7704,78.9578,10036100
10-Aug-00,79.2076,80.7693,77.7084,77.9583,6550200
11-Aug-00,77.521,77.521,75.772,75.9594,8182000
14-Aug-00,77.8958,79.5824,75.7095,79.2076,8737000
15-Aug-00,79.2701,80.6444,78.583,80.2696,8573000
16-Aug-00,80.9567,81.6438,79.52,80.9567,8185600
17-Aug-00,79.8167,82.0186,79.8167,81.9562,10822500
18-Aug-00,82.6433,83.5803,81.7063,82.3934,9264500
21-Aug-00,82.9556,83.143,80.2696,80.9567,6506600
22-Aug-00,81.5189,83.5803,81.0192,82.7682,7627800
23-Aug-00,81.9562,82.0811,80.8942,81.5189,5972400
24-Aug-00,81.5814,82.4559,81.0192,82.4559,6147900
25-Aug-00,82.8307,83.4554,81.8312,82.331,5625100
28-Aug-00,82.206,83.0806,81.3315,81.3315,6305700
29-Aug-00,80.5819,81.1441,79.7074,80.8318,9344900
30-Aug-00,80.0197,81.2066,79.52,79.9573,6586100
31-Aug-00,80.3945,82.3935,80.2071,81.4565,9220100
1-Sep-00,83.6428,83.9551,82.2061,82.7058,6605800
5-Sep-00,82.4559,83.2055,79.9573,80.7069,9505600
6-Sep-00,79.7699,80.5195,76.9589,77.3337,9903900
7-Sep-00,77.8334,78.2707,74.1479,76.4591,15878900
8-Sep-00,75.8345,76.1468,71.5867,72.2114,18266000
11-Sep-00,71.2744,73.7106,67.7138,69.0256,25531400
12-Sep-00,68.9631,69.213,63.4661,64.528,31059100
13-Sep-00,63.7159,68.6508,62.8414,67.9637,29935400
14-Sep-00,69.9626,72.2114,66.9642,71.4618,23603400
15-Sep-00,72.0865,73.9605,70.7122,72.6487,20237600
18-Sep-00,72.8361,72.8361,66.9642,67.9637,20386700
19-Sep-00,69.0881,71.2119,67.4639,70.9621,13527100
20-Sep-00,70.6497,70.7122,67.4639,68.4634,14008100
21-Sep-00,66.9642,67.0111,59.9679,60.9674,19767800
22-Sep-00,62.9663,67.4639,61.9669,67.4639,19280800
25-Sep-00,68.9631,70.0251,64.9653,66.8393,13311700
26-Sep-00,67.6513,67.8387,63.9033,65.3401,14207400
27-Sep-00,65.3401,65.3401,58.7186,59.5931,35849800
28-Sep-00,58.9685,63.8409,57.9378,61.717,30331900
29-Sep-00,62.9663,62.9663,59.0934,60.3427,15963400
2-Oct-00,62.2167,63.8409,60.7175,62.3417,15940700
3-Oct-00,63.9658,65.9023,61.5296,62.3417,17542400
4-Oct-00,62.0293,64.528,60.7175,63.591,16141400
5-Oct-00,63.7159,66.9017,63.4661,66.7143,15668100
6-Oct-00,65.9647,66.7143,61.0923,62.2792,16412000
9-Oct-00,60.0929,65.3401,59.9679,63.2162,11542000
10-Oct-00,63.9658,66.4645,59.4682,59.9679,18294900
11-Oct-00,60.9674,62.9663,58.3438,60.9049,24410900
12-Oct-00,63.9658,63.9658,59.1559,59.843,19441000
13-Oct-00,59.843,65.465,59.1559,65.4025,18621100
16-Oct-00,65.2151,68.0886,63.5285,67.4015,14172700
17-Oct-00,67.5889,67.8387,63.4661,63.9658,12745300
18-Oct-00,61.9669,63.3411,59.5931,59.7805,24074300
19-Oct-00,63.9658,66.3395,62.4198,65.5899,15965100
20-Oct-00,65.5899,69.5878,64.5905,68.276,20584300
23-Oct-00,69.7752,69.9626,66.0272,66.9017,15838200
24-Oct-00,68.0261,68.7757,50.7229,50.7229,28548500
25-Oct-00,44.851,48.7396,44.7886,44.851,123853700
26-Oct-00,45.9754,46.9749,42.5398,45.3508,62029000
27-Oct-00,48.1618,48.724,36.7928,42.5398,43578800
30-Oct-00,42.4773,42.6647,38.9792,39.9786,46084600
31-Oct-00,41.6028,45.4757,40.9781,45.4757,27208900
1-Nov-00,43.7266,45.8505,43.4768,43.9765,24970800
2-Nov-00,44.2264,44.5387,41.7902,42.6022,21702200
3-Nov-00,43.914,45.6006,43.102,45.1009,14595200
6-Nov-00,45.8505,46.4127,42.6647,43.7266,14547600
7-Nov-00,43.7266,44.039,41.8526,42.165,17244400
8-Nov-00,42.977,43.3518,41.3529,41.4778,13003300
9-Nov-00,40.6658,41.1655,38.5419,39.7912,21671100
10-Nov-00,38.9635,39.6663,37.9797,38.292,13725700
13-Nov-00,37.8548,39.9162,36.1682,38.5419,23923600
14-Nov-00,39.9786,40.1036,37.7923,39.1666,31423800
15-Nov-00,38.4794,38.9792,37.1052,37.355,29848400
16-Nov-00,36.8397,37.1052,34.0443,34.4191,41499300
17-Nov-00,33.9818,34.3566,30.9834,34.2317,48376200
20-Nov-00,32.9824,35.9808,32.9824,35.2312,28506700
21-Nov-00,35.9808,39.229,35.2312,38.1671,32080900
22-Nov-00,37.2301,38.9792,36.9178,37.5424,17397000
24-Nov-00,38.8542,39.4789,37.8548,38.5419,6860900
27-Nov-00,39.9162,40.4784,38.9792,39.229,16762600
28-Nov-00,38.8542,39.229,36.8553,37.1052,12237100
29-Nov-00,37.0427,37.4175,34.9188,35.5435,14972000
30-Nov-00,34.8125,37.875,34.25,37.75,21520700
1-Dec-00,38.375,39.75,37.0625,37.75,17667000
4-Dec-00,37.25,38.25,36.3125,36.4375,15098200
5-Dec-00,37.0625,40.75,36.625,40.625,24364000