Date,Open,High,Low,Close
5-Oct-99,600.59,605.08,593.6,599.3
6-Oct-99,599.3,609.93,599.3,609.9
7-Oct-99,609.9,610.53,605.46,606.61
8-Oct-99,606.61,613.61,604.38,613.51
11-Oct-99,613.51,615.11,612.27,613.33
12-Oct-99,613.33,613.33,602.93,603.38
13-Oct-99,603.38,603.38,591.57,592.09
14-Oct-99,592.09,593.26,584.83,591.33
15-Oct-99,591.33,591.35,575.22,576.17
18-Oct-99,576.17,579.62,572.38,579.62
19-Oct-99,579.62,592.02,579.62,585.05
20-Oct-99,585.05,593.8,585.03,593.79
21-Oct-99,593.79,593.79,584.92,591.29
22-Oct-99,591.29,603.48,591.29,601.16
25-Oct-99,601.16,601.16,594.19,597.31
26-Oct-99,597.31,599.85,591.18,591.24
27-Oct-99,591.24,599.13,591.24,598.14
28-Oct-99,598.14,618.15,598.14,618.15
29-Oct-99,618.15,629.49,618.15,625.47
1-Nov-99,625.47,626.71,621.46,621.72
2-Nov-99,621.72,627.47,618.19,618.46
3-Nov-99,618.46,623.31,618.43,621.46
4-Nov-99,621.46,627.96,621.46,624.72
5-Nov-99,624.72,634.82,624.72,627.36
8-Nov-99,627.36,632.16,627.21,630.37
9-Nov-99,630.37,633.73,624.57,625.99
10-Nov-99,625.99,630.74,623.44,629.02
11-Nov-99,629.02,631.11,626.64,629.39
12-Nov-99,629.39,636.69,626.17,636.67
15-Nov-99,636.67,638.45,635.36,637.31
16-Nov-99,637.31,647.78,637.31,647.62
17-Nov-99,647.62,648.53,644.48,644.51
18-Nov-99,644.51,649.5,644.48,648.9
19-Nov-99,648.9,648.99,645.62,646.12
22-Nov-99,646.12,646.22,641.84,644.64
23-Nov-99,644.64,645.43,636.12,637.14
24-Nov-99,637.14,640.89,634.74,639.63
26-Nov-99,639.63,642.58,639.58,639.95
29-Nov-99,639.95,639.95,634.57,636.5
30-Nov-99,636.5,637.62,630.2,631.18
1-Dec-99,631.18,635.4,630.15,634.77
2-Dec-99,634.77,637.19,634.54,637.16
3-Dec-99,637.16,652.31,637.16,646.73
6-Dec-99,646.73,646.94,639.93,641.66
7-Dec-99,641.66,642.66,635.08,635.08
8-Dec-99,635.08,637.9,634.07,634.31
9-Dec-99,634.31,640.12,630.64,636.05
10-Dec-99,636.05,641.7,636.01,639.49
13-Dec-99,639.49,639.49,636.44,636.51
14-Dec-99,636.51,637.88,631.24,632.07
15-Dec-99,632.07,634.91,629.37,631.93
16-Dec-99,631.93,633.51,627.98,631.76
17-Dec-99,631.76,635.77,631.65,631.65
20-Dec-99,631.65,634.94,627.98,629.44
21-Dec-99,629.44,635.14,628.1,632.89
22-Dec-99,632.89,635.64,631.84,634.16
23-Dec-99,634.16,645.13,634.16,644.06
27-Dec-99,644.06,645.17,641.82,642.24
28-Dec-99,642.24,644.76,641.3,644.3
29-Dec-99,644.3,647.18,644.3,646.03
30-Dec-99,646.03,649.49,646.02,647.21
31-Dec-99,647.21,650.64,646.68,650.3
3-Jan-00,650.3,650.35,635.93,639.52
4-Jan-00,639.52,639.52,617.88,618.87
5-Jan-00,618.87,623.49,612.93,621.07
6-Jan-00,621.07,629.54,619.79,627.54
7-Jan-00,627.54,642.42,627.39,642.41
10-Jan-00,642.41,649.71,642.41,646.74
11-Jan-00,646.74,646.74,639.74,640.69
12-Jan-00,640.69,642.02,638.24,639.94
13-Jan-00,639.94,648.93,639.94,646.58
14-Jan-00,646.58,653.08,646.58,649.77
18-Jan-00,649.77,649.77,642.9,643.92
19-Jan-00,643.92,647.55,643.03,645.37
20-Jan-00,645.37,647.68,637.5,640.51
21-Jan-00,640.51,642.82,638.43,639.58
24-Jan-00,639.58,644.5,622.03,625.24
25-Jan-00,625.24,627.96,619.52,624.83
26-Jan-00,624.83,628.87,624.44,628.43
27-Jan-00,628.43,633.71,620.74,626.76
28-Jan-00,626.76,626.76,610.84,611.81
31-Jan-00,611.81,621.74,608.17,621.73
1-Feb-00,621.73,626.18,617.54,624.84
2-Feb-00,624.84,629.38,623.6,625.93
3-Feb-00,625.93,630.25,621.16,629.63
4-Feb-00,629.63,632.13,625.62,626.9
7-Feb-00,626.9,627.03,621.14,623.84
8-Feb-00,623.84,630.37,623.84,629.04
9-Feb-00,629.04,629.04,616.97,616.98
10-Feb-00,616.98,618.72,611.72,614.43
11-Feb-00,614.43,614.93,601.81,604.46
14-Feb-00,604.46,606.89,602.54,605.09
15-Feb-00,605.09,612.76,603.07,610.88
16-Feb-00,610.88,611.41,604.36,604.97
17-Feb-00,604.97,609.12,599.74,601.26
18-Feb-00,601.26,601.26,585.44,586.67
22-Feb-00,586.67,591.94,583.22,590.12
23-Feb-00,590.12,592.7,585.34,588.63
24-Feb-00,588.63,589.23,576.44,583.57
25-Feb-00,583.57,587.06,575.01,576.42
28-Feb-00,576.42,588.02,575.11,584.2
29-Feb-00,584.2,594.05,584.2,592.64
1-Mar-00,592.64,600.19,592.64,599.48
2-Mar-00,599.48,602.88,597.19,601.5
3-Mar-00,601.5,611.73,601.5,610.47
6-Mar-00,610.47,610.79,601.27,604.02
7-Mar-00,604.02,604.77,586.38,588.57
8-Mar-00,588.57,594.02,585.53,591.23
9-Mar-00,591.23,603,588.47,603
10-Mar-00,603,606.32,598.56,599.34
13-Mar-00,599.34,599.34,588.02,594.61
14-Mar-00,594.61,597.96,588.39,588.43
15-Mar-00,588.43,606.31,587.28,605.02
16-Mar-00,605.02,634.44,605.02,634.44
17-Mar-00,634.44,639.63,630.74,632.98
20-Mar-00,632.98,635.57,627.9,631.14
21-Mar-00,631.14,642.79,626.48,642.79
22-Mar-00,642.79,643.9,638.26,643.24
23-Mar-00,643.24,653.24,639.78,652.31
24-Mar-00,652.31,659.82,649.21,652.5
27-Mar-00,652.5,653.73,647.57,649.14
28-Mar-00,649.14,651.29,645.22,645.46
29-Mar-00,645.46,651.65,644.27,649.36
30-Mar-00,649.36,653.07,642.19,645.67
31-Mar-00,645.67,655.54,645.23,647.7
3-Apr-00,647.7,659.66,647.7,659.66
4-Apr-00,659.66,666.78,628.76,652.3
5-Apr-00,652.3,655.87,646.84,650.53
6-Apr-00,650.53,660.09,650.53,658.79
7-Apr-00,658.79,662.3,657.18,659.43
10-Apr-00,659.43,665.2,658.01,659.71
11-Apr-00,659.71,663.18,655.21,661.2
12-Apr-00,661.2,666.9,653.93,654.25
13-Apr-00,654.25,654.68,644.46,644.61
14-Apr-00,644.61,644.62,605.57,611.49
17-Apr-00,611.49,620.21,603.89,620.21
18-Apr-00,620.21,634.81,618.13,634.81
19-Apr-00,634.81,638.08,631.47,633.27
20-Apr-00,633.27,639.42,633.27,639.41
24-Apr-00,639.41,643.08,635.47,642.18
25-Apr-00,642.18,659.06,642.17,658.77
26-Apr-00,658.77,659.56,652.88,654.31
27-Apr-00,654.31,654.31,643.61,650.45
28-Apr-00,650.45,652.51,643.39,644.16
1-May-00,644.16,655.91,644.16,650.57
2-May-00,650.57,651.23,645.33,645.75
3-May-00,645.75,645.75,628.04,631.91
4-May-00,631.91,634.06,629.96,631.47
5-May-00,631.47,639.59,629.49,638.33
8-May-00,638.33,640.79,635.15,640.3
9-May-00,640.3,642.75,632.37,636.29
10-May-00,636.29,636.29,624.29,628.36
11-May-00,628.36,638.12,628.36,636.89
12-May-00,636.89,644.14,636.74,642.86
15-May-00,642.86,655.86,642.64,655.78
16-May-00,655.78,660.72,655.09,658.83
17-May-00,658.83,658.83,649.03,650.98
18-May-00,650.98,656.05,649.46,649.59
19-May-00,649.59,649.59,636.62,639.55
22-May-00,639.55,640.84,627,634.92
23-May-00,634.92,636.07,630.11,630.28
24-May-00,630.28,635.77,625.9,635.18
25-May-00,635.18,638.21,627.12,629.8
26-May-00,629.8,632.22,627.01,628.89
30-May-00,628.89,641.39,628.88,641.38
31-May-00,641.38,646.57,639.81,643.6
1-Jun-00,643.6,651.46,643.6,651.46
2-Jun-00,651.46,662.76,651.46,659.69
5-Jun-00,659.69,659.69,654.83,655.16
6-Jun-00,655.16,655.21,650.85,653
7-Jun-00,653,657.95,652.58,655.88
8-Jun-00,655.88,656.23,649.47,651.94
9-Jun-00,651.94,656.02,648.02,648.44
12-Jun-00,648.44,652.06,646.78,646.78
13-Jun-00,646.78,654.92,645.97,653.63
14-Jun-00,653.63,659.98,653.56,656.73
15-Jun-00,656.73,658.79,653.63,657.44
16-Jun-00,657.44,657.48,648.79,649.68
19-Jun-00,649.68,655.94,649.14,654.35
20-Jun-00,654.35,654.43,647.32,649.26
21-Jun-00,649.26,649.99,646.3,648.98
22-Jun-00,648.98,648.98,639.56,641.54
23-Jun-00,641.54,644.61,638.38,639.96
26-Jun-00,639.96,646.1,639.96,643.94
27-Jun-00,643.94,646.58,643.43,643.71
28-Jun-00,643.71,647.84,642.62,644.21
29-Jun-00,644.21,646.17,639.05,642.75
30-Jun-00,642.75,644.14,638.12,641.82
3-Jul-00,642.93,650.39,642.56,650.19
5-Jul-00,650.19,651.38,642.99,644.9
6-Jul-00,644.9,647.73,642.6,645.75
7-Jul-00,645.75,655.81,645.75,654.36
10-Jul-00,654.36,658.75,654.24,656.29
11-Jul-00,656.29,661.06,654.87,659.9
12-Jul-00,659.9,663.13,659.59,661.13
13-Jul-00,661.13,662.8,658.15,659.71
14-Jul-00,659.71,663.8,658.61,663.8
17-Jul-00,663.8,665.52,662.39,663.2
18-Jul-00,663.2,663.2,657,658.21
19-Jul-00,658.21,660.18,655.47,656.95
20-Jul-00,656.95,662.55,656.95,660.19
21-Jul-00,660.19,660.24,654.23,655.38
24-Jul-00,655.38,656.4,650.22,651
25-Jul-00,651,654.57,650.5,652.56
26-Jul-00,652.56,652.56,644.8,644.81
27-Jul-00,644.81,650.95,644.79,647.2
28-Jul-00,647.2,648.37,637.31,639.16
31-Jul-00,639.16,643.65,639.01,640.63
1-Aug-00,640.63,648.49,640.58,647.96
2-Aug-00,647.96,652.41,646.4,650.31
3-Aug-00,650.31,653.23,648.05,651.71
4-Aug-00,651.71,657.8,651.67,657.79
7-Aug-00,657.79,664.12,656.79,663.52
8-Aug-00,663.52,666.18,661.24,665.7
9-Aug-00,665.7,666.45,659.68,660.57
10-Aug-00,660.57,662.22,658.84,659.25
11-Aug-00,659.25,665.96,658.79,664.74
14-Aug-00,664.74,672.06,664.62,672.05
15-Aug-00,672.05,672.05,667.97,668.01
16-Aug-00,668.01,670.33,664.47,666.25
17-Aug-00,666.25,672.27,665.99,671.19
18-Aug-00,671.19,671.52,668.05,668.95
21-Aug-00,668.95,671.84,668.95,671.16
22-Aug-00,671.16,674.03,671.15,671.62
23-Aug-00,671.62,673.39,669.45,672.22
24-Aug-00,672.22,673.12,670.16,671.94
25-Aug-00,671.94,673.45,671.18,672.53
28-Aug-00,672.53,678.74,672.53,675.26
29-Aug-00,675.26,675.33,671.46,673.44
30-Aug-00,673.44,673.69,669.7,670.46
31-Aug-00,670.46,678.22,670.4,674.53
1-Sep-00,674.53,679.79,674.53,677.58
5-Sep-00,677.58,678.05,674.19,676.2
6-Sep-00,676.2,678.95,674.41,674.46
7-Sep-00,674.46,676.25,672.48,675.49
8-Sep-00,675.49,675.73,673.02,675.73
11-Sep-00,675.73,681.19,674.77,677.24
12-Sep-00,677.24,678.06,675.11,675.84
13-Sep-00,675.84,676.9,672.74,675.22
14-Sep-00,675.22,676.58,673.26,674.42
15-Sep-00,674.42,674.91,668.26,669.42
18-Sep-00,669.42,669.42,659.27,659.78
19-Sep-00,659.78,661.6,658.31,661.11
20-Sep-00,661.11,661.11,648.48,653.84
21-Sep-00,653.84,655,649.8,654.23
22-Sep-00,654.23,659.55,650.73,659.34
25-Sep-00,659.34,662.96,658.47,659.48
26-Sep-00,659.48,660.76,654.48,654.83
27-Sep-00,654.83,658.59,653.89,656.05
28-Sep-00,656.05,669.08,655.94,667.75
29-Sep-00,667.75,669.31,663.03,663.04
2-Oct-00,663.04,666.77,662.57,666.37
3-Oct-00,666.37,672.07,664.15,664.62
4-Oct-00,664.62,666.73,661.77,665.14
5-Oct-00,665.14,669.77,665.11,667.87
6-Oct-00,667.87,669.04,652.11,656.12
9-Oct-00,656.12,656.73,651.55,653.55
10-Oct-00,653.55,656.57,648.88,650.36
11-Oct-00,650.36,650.36,635.14,640.42
12-Oct-00,640.42,642.43,623.39,624.12
13-Oct-00,624.12,638.12,622.95,637.61
16-Oct-00,637.61,642.73,636.9,641.67
17-Oct-00,641.67,642.59,627.05,629.46
18-Oct-00,629.46,629.47,611.4,625.16
19-Oct-00,625.16,638.77,625.16,638.66
20-Oct-00,638.66,644.57,636.17,642.17
23-Oct-00,642.17,644.9,640.13,642.29
24-Oct-00,642.29,651.18,642.29,646.54
25-Oct-00,646.54,646.54,635.9,636.5
26-Oct-00,636.5,637.71,626.87,633.48
27-Oct-00,633.48,641.04,633.47,641.01
30-Oct-00,641.01,656.19,641.01,654.53
31-Oct-00,654.53,666.48,654.53,666.02
1-Nov-00,666.02,666.06,660.44,664.5
2-Nov-00,664.5,666.21,662.67,663.23
3-Nov-00,663.23,663.96,659.12,661.35
6-Nov-00,661.35,667.03,661.35,665.39
7-Nov-00,665.39,665.9,662.8,664.52
8-Nov-00,664.52,666.63,661.57,661.8
9-Nov-00,661.8,661.8,645.52,656.2
10-Nov-00,656.2,656.2,646.39,646.44
13-Nov-00,646.44,646.44,630.31,639.05
14-Nov-00,639.05,651.69,638.98,648.52
15-Nov-00,648.52,653.09,646.21,651.09
16-Nov-00,651.09,652.72,645.79,647.02
17-Nov-00,647.02,650.8,640.57,643.74
20-Nov-00,643.74,643.74,634.07,634.34
21-Nov-00,634.34,637.62,630.24,635.23
22-Nov-00,635.23,635.23,624.61,626.46
24-Nov-00,626.46,633.41,626.41,632.09
27-Nov-00,632.09,639.98,632.09,636.93
28-Nov-00,636.93,640.39,633.58,634.33
29-Nov-00,634.33,639.89,632.82,637.42
30-Nov-00,637.42,637.42,621.93,629.78
1-Dec-00,629.78,635.63,629.08,631.49
4-Dec-00,631.49,638.11,629.56,637.41
5-Dec-00,637.41,653.4,637.41,653.27