Date,Open,High,Low,Close,Volume
5-Oct-99,40.25,41,39.375,39.375,375400
6-Oct-99,39.4375,40,39.1875,39.375,282600
7-Oct-99,39.25,40.3125,39.25,40.0938,223200
8-Oct-99,39.875,40.0938,39.625,39.625,124400
11-Oct-99,39.5,41.5,39.5,41.125,120000
12-Oct-99,41.125,42.6719,41.125,41.9688,250900
13-Oct-99,42,43.5625,41.875,42.875,479600
14-Oct-99,43.125,43.125,42.375,42.5,304700
15-Oct-99,42.3125,42.625,41.375,42.125,162400
18-Oct-99,42.3125,42.3125,40.75,41.5,231400
19-Oct-99,41.625,41.875,40.8125,40.875,283700
20-Oct-99,41.125,41.375,40.5,40.875,223300
21-Oct-99,40.5,42.75,40.375,42.5,146300
22-Oct-99,42.4375,44.875,42.4375,44.5,234800
25-Oct-99,44.25,44.3125,42.875,42.9375,275200
26-Oct-99,42.875,44.5,42.5,42.5625,136100
27-Oct-99,42,42.8125,36.3125,37,1993800
28-Oct-99,37.625,37.75,35.25,35.5312,1322200
29-Oct-99,35.875,37.5,35.875,37.375,1150000
1-Nov-99,37.375,38.0625,37.25,37.5938,198200
2-Nov-99,37.6875,39.125,37.5,37.5,462100
3-Nov-99,37.75,37.875,36.875,36.875,574000
4-Nov-99,37.0312,37.125,36.6875,36.75,408800
5-Nov-99,37.0625,37.3125,36.625,36.8125,250600
8-Nov-99,36.5625,37.5,36.125,37.2656,127600
9-Nov-99,37.5,37.5,35.875,36.375,173700
10-Nov-99,35.75,37.0625,35.625,37,301600
11-Nov-99,37.0625,37.625,37,37.25,217400
12-Nov-99,37.3438,38,36.625,37.0312,186800
15-Nov-99,37.3125,38.125,36.875,36.9375,245100
16-Nov-99,37.125,38,37,37.625,561400
17-Nov-99,37.6562,37.6875,35.625,36.0625,507800
18-Nov-99,35.9375,36.5625,32.875,33.8125,1156000
19-Nov-99,33.4375,36.75,33.375,36.4375,2733900
22-Nov-99,36.1875,37.0625,35.5,36.3125,304400
23-Nov-99,35.8125,36.4375,35.75,36,191700
24-Nov-99,36.25,36.25,34.9375,35.375,212600
26-Nov-99,35.0625,35.375,34.9375,35,83000
29-Nov-99,34.875,37.625,34.875,35.1875,240800
30-Nov-99,35.625,36.125,35.1875,35.9062,186400
1-Dec-99,36.125,36.8125,35.8125,36.8125,119500
2-Dec-99,36.8125,37.125,35.4375,36.875,152900
3-Dec-99,36.875,37.625,36.5,36.875,125500
6-Dec-99,37,37,35.8125,36,197500
7-Dec-99,35.875,36.5,35.625,36.25,144800
8-Dec-99,36.375,36.5,34.1875,34.25,746800
9-Dec-99,34.0625,34.0625,25.375,26.875,7823100
10-Dec-99,25,25.0625,21.25,23.3125,9157200
13-Dec-99,24.125,25.75,24.0625,25,2879200
14-Dec-99,25.5,25.9375,25,25.125,2322000
15-Dec-99,25.2812,25.625,24.5,25.5,611600
16-Dec-99,25.0938,26.125,25.0625,25.875,796500
17-Dec-99,26,26,24.75,24.9375,1182900
20-Dec-99,25,25.25,22.5,23.5,1219900
21-Dec-99,23.7188,24.3125,23.0625,24.25,691500
22-Dec-99,24.375,24.5,23.75,24.1875,396800
23-Dec-99,24.1875,24.25,23.25,23.625,279500
27-Dec-99,23.625,23.625,22.5,23.0625,974000
28-Dec-99,23,25,22.875,24.75,1005400
29-Dec-99,25,26.5,24.875,25.8125,1104200
30-Dec-99,25.9062,26.25,25.5,25.625,525700
31-Dec-99,25.5312,26.75,25,26.0625,248200
3-Jan-00,26.1875,27.125,25.375,26.75,650900
4-Jan-00,26.875,27,25,25.5,645000
5-Jan-00,25.875,25.875,25,25.125,492600
6-Jan-00,25.0625,25.625,25,25.125,258900
7-Jan-00,25.4375,26,25.125,25.6875,380300
10-Jan-00,26.2812,27,26.25,26.25,453700
11-Jan-00,26.4375,26.625,25.5,25.5,799100
12-Jan-00,25.8125,25.8125,25.125,25.3438,112800
13-Jan-00,25.4375,26.125,25.375,26.0625,330100
14-Jan-00,26.25,26.375,25,26,152400
18-Jan-00,26.125,26.1875,25,25.6875,418200
19-Jan-00,25.75,25.8125,25.375,25.5,1012900
20-Jan-00,25.4375,25.8125,25.3125,25.8125,1163600
21-Jan-00,25.5,25.625,25.25,25.375,708000
24-Jan-00,25.375,25.5625,24.375,24.375,959300
25-Jan-00,24.4375,25,24.3125,24.875,472200
26-Jan-00,25,25.125,24.625,24.9062,508700
27-Jan-00,24.9375,24.9375,24.5,24.5,322800
28-Jan-00,24.5,24.75,24.125,24.375,382200
31-Jan-00,24.5,24.9375,24.5,24.875,423800
1-Feb-00,25.0625,25.1875,24.8125,25,807200
2-Feb-00,25.0625,25.3125,24.9375,25,335600
3-Feb-00,25.1562,25.4375,25,25.1875,224300
4-Feb-00,25.2188,25.375,25.125,25.1875,101800
7-Feb-00,25.3125,25.6875,25,25.6875,294000
8-Feb-00,26,26.625,25.375,25.4375,469700
9-Feb-00,25.5,25.5625,24.875,24.875,713500
10-Feb-00,24.9375,25.0625,23.6875,23.75,831100
11-Feb-00,23.8438,24.125,23.0625,23.125,457000
14-Feb-00,23.4375,23.6875,22.75,23.25,252800
15-Feb-00,23.1875,23.3125,22,22.875,398900
16-Feb-00,22.6875,22.75,21.3125,22.375,434000
17-Feb-00,22.4375,23.8125,22.125,23.4375,407100
18-Feb-00,23.2188,23.875,22.5625,23,453900
22-Feb-00,23.4375,23.4375,21.5625,22.6875,583500
23-Feb-00,22.6875,24.3281,22.0781,24.125,1439500
24-Feb-00,24.5625,25.3125,22.9375,23.5,808400
25-Feb-00,23.75,24.625,23.5,24.625,526000
28-Feb-00,24.5312,24.625,23.5625,23.9375,267200
29-Feb-00,24.25,24.3125,23.9375,24,339600
1-Mar-00,24.375,25.4375,24.125,25.1875,344900
2-Mar-00,25.0938,26.5,24.75,24.75,388600
3-Mar-00,24.75,25.125,24.625,25,102100
6-Mar-00,24.9688,28,24.9688,27.5625,467700
7-Mar-00,27.625,27.625,25.4375,25.5625,177700
8-Mar-00,25.5,26.0625,25.0625,25.9375,232300
9-Mar-00,26.125,29.375,26.0625,28.9375,380100
10-Mar-00,28.5,29.25,26.5,27.4531,261200
13-Mar-00,27.1875,29.4375,27.125,27.8125,260400
14-Mar-00,28.125,28.25,26.6875,27.75,167500
15-Mar-00,28.125,30.1875,27.75,30.125,877700
16-Mar-00,30.375,34.875,30.125,34.875,1243100
17-Mar-00,34.25,34.75,33.25,33.625,871600
20-Mar-00,33.5625,33.875,31.875,31.875,472000
21-Mar-00,31.875,34.375,31.875,34,620400
22-Mar-00,33.875,34.375,33.75,33.8125,836900
23-Mar-00,34,34.0625,33.375,33.4375,575600
24-Mar-00,33.375,33.75,32.75,33.3125,410900
27-Mar-00,33.125,33.375,32.375,32.875,219900
28-Mar-00,32.75,33.125,32.625,32.75,204000
29-Mar-00,32.75,33.375,32.5,33.1562,189500
30-Mar-00,32.75,33.25,32.6875,33,365800
31-Mar-00,32.9375,33.125,32.875,33,560000
3-Apr-00,32.9688,33.25,32.4375,33.0625,276900
4-Apr-00,32.8438,33.0625,28.5,32.125,677000
5-Apr-00,31.8125,32.125,30.9375,31.125,394900
6-Apr-00,31.1875,31.3125,29,29.625,779800
7-Apr-00,29.5625,30.3125,29.1875,29.9375,837100
10-Apr-00,29.9062,30,29.5,29.75,446700
11-Apr-00,29.5625,29.75,26.2656,28.25,628100
12-Apr-00,28.1875,28.875,27.625,28.0625,451600
13-Apr-00,27.75,27.9375,26.5,27.75,577100
14-Apr-00,27.75,27.75,26.5,27,1082100
17-Apr-00,26.9375,29.25,26.9375,28.625,182000
18-Apr-00,28.5,29.9375,28.375,29.125,113500
19-Apr-00,29.5,31,28.8125,29.0625,268800
20-Apr-00,28.9688,29.0625,28.5625,29,330400
24-Apr-00,28.625,28.7188,27.0625,28.5,293100
25-Apr-00,28.5,31.375,28.5,30.8125,360800
26-Apr-00,29.875,29.875,24.625,26.8125,1002500
27-Apr-00,26.5625,27.375,25.875,26.9375,212800
28-Apr-00,26.9062,27.5,26.875,27.5,186100
1-May-00,27.5938,30.25,27.5625,30.0625,439300
2-May-00,31.4375,32.3125,26.75,26.8125,512400
3-May-00,28.6562,29.125,26.5,27.7812,377000
4-May-00,28.25,28.375,25.5,25.625,517900
5-May-00,26.0938,27.375,25.625,27.375,379700
8-May-00,27.6875,28,25.25,25.8125,277900
9-May-00,26.125,26.1875,25.1875,25.875,201600
10-May-00,25.7812,26.75,25.4375,25.625,362900
11-May-00,25.75,27.125,25.75,26.625,426200
12-May-00,26.625,26.875,24.625,25,490100
15-May-00,25.625,27.875,25.375,26.5625,670100
16-May-00,26.9375,27.125,26.625,26.875,222200
17-May-00,27,27,25.5,26.875,260200
18-May-00,26.75,26.75,25.6406,25.8125,114100
19-May-00,25.75,26.125,25.1875,25.4375,121400
22-May-00,25.5938,25.75,24.4375,25.125,251000
23-May-00,25.1562,26.5625,24.8125,26.4375,178300
24-May-00,26.1875,26.5625,24.75,25.125,210200
25-May-00,25.75,27.25,25.625,26.125,424900
26-May-00,26.1875,26.375,25.5,25.75,269800
30-May-00,25.9375,25.9375,24.8125,25,420600
31-May-00,25.125,25.25,24.75,25.0625,255800
1-Jun-00,25.1875,25.4375,24.6875,24.9375,468900
2-Jun-00,25.1875,25.4375,25,25.25,222300
5-Jun-00,24.9375,25.125,24.625,24.875,305600
6-Jun-00,25.0625,25.4375,24.5625,24.625,301400
7-Jun-00,24.9375,24.9375,23.375,24.0625,356200
8-Jun-00,24.125,24.125,22.5,22.625,541400
9-Jun-00,23.25,23.3125,22.125,22.4375,480100
12-Jun-00,22.6875,22.875,22.125,22.1875,264800
13-Jun-00,19.9375,21.875,19,21.625,1977400
14-Jun-00,21.4375,23.375,21.375,23.3125,648200
15-Jun-00,23.1875,23.1875,22.625,23,707100
16-Jun-00,23.1875,23.1875,21.875,22.0625,476700
19-Jun-00,22.25,22.6875,21.9375,22.125,222300
20-Jun-00,22.375,22.375,21.9375,22,351400
21-Jun-00,21.9375,22.25,21.75,22,225700
22-Jun-00,22.25,23.125,22.125,22.25,103100
23-Jun-00,22.75,22.875,22.25,22.75,161100
26-Jun-00,22.75,23.3125,22.5,23.25,153600
27-Jun-00,23.3125,23.625,22.625,22.75,392100
28-Jun-00,23.0625,23.8125,22.875,23.75,609300
29-Jun-00,23.75,25,23.0625,24.75,262500
30-Jun-00,24.875,25.0625,23.75,24.5,339900
3-Jul-00,24.5625,24.5625,24,24.5625,128800
5-Jul-00,24.25,24.6875,24,24.125,110400
6-Jul-00,24.9375,25.3125,24.3906,25.25,178900
7-Jul-00,25.25,25.625,25,25.5,280700
10-Jul-00,25.5625,25.625,24.5,24.625,89500
11-Jul-00,24.9688,25.125,24.5625,24.625,725800
12-Jul-00,24.875,25.0625,24.625,24.8125,145300
13-Jul-00,24.7188,25.125,24.625,25.125,143900
14-Jul-00,25.0625,25.5,24.875,25.375,139200
17-Jul-00,25.375,25.625,24.4375,24.6875,115100
18-Jul-00,24.5,25.75,24.375,24.875,141100
19-Jul-00,24.7812,25.9375,24.375,25.125,128700
20-Jul-00,25.25,27,25.25,26.2812,300700
21-Jul-00,26.1875,26.3125,24.6406,25.0625,117000
24-Jul-00,25.1875,25.5,24.625,24.6875,99800
25-Jul-00,25,25.4375,24.9375,25.3125,160200
26-Jul-00,25.5,25.5,24.625,25,321400
27-Jul-00,24.8125,25.0625,23.1875,23.625,224600
28-Jul-00,23.625,24.4375,23,23.625,216400
31-Jul-00,23.6875,24.75,23.6562,23.8125,175300
1-Aug-00,23.8125,24.125,22.8125,23,556700
2-Aug-00,23.0625,23.375,22.875,22.9375,393100
3-Aug-00,23.0625,23.0625,22.25,22.8125,190500
4-Aug-00,22.8125,23.0625,22.6875,23.0625,385800
7-Aug-00,23.125,23.1875,22.8125,23.0625,203600
8-Aug-00,23.0625,23.0625,22.25,22.3125,699000
9-Aug-00,22.5625,22.5625,21.75,22,196100
10-Aug-00,22.125,22.25,21.25,21.875,289200
11-Aug-00,22,22.125,21.875,21.875,127800
14-Aug-00,22.375,22.375,21.75,21.75,339100
15-Aug-00,21.7812,22.3125,21.125,21.4375,213600
16-Aug-00,22.125,22.625,21.375,22.5,389900
17-Aug-00,22.3125,22.8125,21.8125,22.1875,710100
18-Aug-00,22.4375,22.625,21.5625,21.5625,130500
21-Aug-00,21.875,22.5,21.75,22.5,1950600
22-Aug-00,22.5,23.625,22.4375,23.125,356500
23-Aug-00,23.1875,23.1875,21.875,22.9375,165100
24-Aug-00,23.1875,23.1875,22.625,22.9375,145600
25-Aug-00,23,23,22.5,22.625,68700
28-Aug-00,22.75,23.1875,22.5625,22.8125,272300
29-Aug-00,22.875,23.1875,22.8125,23.0625,420700
30-Aug-00,22.875,23,22.0625,22.4375,309300
31-Aug-00,22.3125,23.125,22.3125,22.625,196700
1-Sep-00,22.5625,23.125,22.5,22.625,338300
5-Sep-00,22.6562,23.0625,22.625,22.75,728100
6-Sep-00,22.7812,23.125,22.5,22.5,2081200
7-Sep-00,21.7188,22.6875,21.375,22.1875,768600
8-Sep-00,22.0625,22.25,20.75,20.8125,1230600
11-Sep-00,21,21.2656,20.6875,21.25,383500
12-Sep-00,21.25,21.25,20.9375,21.125,170800
13-Sep-00,21.25,21.875,21.125,21.6875,510000
14-Sep-00,21.6562,23.625,21.5,23.0625,682200
15-Sep-00,22.5312,23.0625,22,22.1875,665800
18-Sep-00,22.4375,23.625,22.3125,22.5,267700
19-Sep-00,21.9375,23.25,21.6562,22.6875,1117400
20-Sep-00,22.875,23.625,22.8125,23.4219,1159700
21-Sep-00,23.5,23.5625,22.125,22.625,976100
22-Sep-00,22.4375,23,22.3125,22.9375,441400
25-Sep-00,23.0625,23.625,23,23.4375,342900
26-Sep-00,23.4375,23.875,23.3125,23.4375,248500
27-Sep-00,23.5,24.0625,23.375,23.875,192200
28-Sep-00,23.8438,25,23.75,24.875,202400
29-Sep-00,24.625,25.25,24.4375,25.0625,556100
2-Oct-00,25.125,25.125,24.0625,24.4531,374800
3-Oct-00,24.4375,24.5625,22.875,23.5,473800
4-Oct-00,23.5156,24.6875,22.25,24.0625,391800
5-Oct-00,24,25.0625,23.75,25,181100
6-Oct-00,24.625,25.375,23.9375,24.375,266200
9-Oct-00,24.5469,25.875,24.5,25.25,246000
10-Oct-00,25.1875,26.375,24.5,25.25,404500
11-Oct-00,25.1875,25.5625,23.8125,24.125,367200
12-Oct-00,24.1875,24.1875,22.875,23,426000
13-Oct-00,22.875,25.0625,22.75,24.5625,314700
16-Oct-00,24.4375,25,24.25,24.6875,185300
17-Oct-00,25,25,24.25,24.5625,185800
18-Oct-00,24.5,24.75,23.375,24.375,171200
19-Oct-00,25,25.375,24.5,25.125,90400
20-Oct-00,25.25,27.5,24.9375,26.6562,406500
23-Oct-00,26.625,27,26,26.0625,111000
24-Oct-00,26.0156,26.125,25.5,25.75,169200
25-Oct-00,25.5,26,23.6875,23.75,306300
26-Oct-00,23.9219,25,23.5,24.8125,226700
27-Oct-00,24.6406,24.75,24,24.25,179500
30-Oct-00,24.125,25.25,23.875,24.75,269100
31-Oct-00,24.9844,25.625,24.8125,25.125,229100
1-Nov-00,25.125,25.5625,24.75,25.125,107000
2-Nov-00,25.125,25.625,25.125,25.5625,186500
3-Nov-00,25.625,25.625,25.0625,25.1875,87800
6-Nov-00,25.1875,25.1875,24.1875,24.5625,109900
7-Nov-00,24.5156,25.25,23.8125,24.4375,164200
8-Nov-00,24.5,25.375,24,24.625,76000
9-Nov-00,24.6406,25,23.5,23.875,259100
10-Nov-00,24,24,22.9844,23.6875,250100
13-Nov-00,23.25,24.625,23.1875,24.25,206500
14-Nov-00,24.25,24.625,24,24.0625,47700
15-Nov-00,24.375,24.375,23.5,23.6875,114900
16-Nov-00,23.6094,25.25,23.5625,24.6875,284900
17-Nov-00,24.875,25.375,24.8125,24.875,198500
20-Nov-00,25,25.125,24,24.625,68200
21-Nov-00,24.625,24.6875,23.625,24.25,409700
22-Nov-00,24.1875,24.5625,23.6875,24.5,124800
24-Nov-00,24.5625,24.6875,24.25,24.4375,34300
27-Nov-00,24.4688,25.0625,24.4375,24.875,146600
28-Nov-00,24.9844,25.375,24.9844,25.375,244300
29-Nov-00,25.25,25.75,24.9375,25.5,176700
30-Nov-00,25.5312,26.8125,25.375,26.5625,233100
1-Dec-00,26.6875,27.75,25.75,26.125,389400
4-Dec-00,25.8125,25.9531,25.625,25.6875,127600
5-Dec-00,25.6562,26.875,25.625,26.8125,281300