Date,Open,High,Low,Close,Volume
5-Oct-99,53.9521,57.2502,53.3298,55.6945,1231200
6-Oct-99,55.7567,57.748,55.0722,57.0013,1914200
7-Oct-99,57.0635,57.8725,56.1923,57.4991,1653400
8-Oct-99,57.6236,58.7437,57.6236,58.1214,1488900
11-Oct-99,58.1214,58.3081,57.748,57.9347,918800
12-Oct-99,57.0635,57.748,56.2545,56.8146,972700
13-Oct-99,56.4412,56.7524,53.0809,54.2632,973100
14-Oct-99,53.8899,54.8855,53.1431,54.3255,678700
15-Oct-99,54.3255,54.3255,52.3964,52.3964,671100
18-Oct-99,52.7697,53.7654,51.7741,53.7654,937500
19-Oct-99,55.6323,58.4948,55.1344,55.4456,1227800
20-Oct-99,56.5035,57.4991,55.1344,57.2502,1772200
21-Oct-99,56.2545,56.379,54.1388,55.8189,1161800
22-Oct-99,57.0013,57.3747,56.2545,57.3747,1219600
25-Oct-99,57.3747,57.748,56.6279,57.188,1016300
26-Oct-99,57.1257,57.1257,53.7032,54.5744,1546700
27-Oct-99,55.1344,56.0056,53.392,53.7654,2481000
28-Oct-99,55.2589,60.2372,55.0722,60.2372,2144300
29-Oct-99,60.9839,65.3399,60.3616,62.7263,2117400
1-Nov-99,62.6641,62.6641,59.5526,60.0505,1230600
2-Nov-99,60.0505,62.104,59.8638,59.926,1363800
3-Nov-99,60.4861,61.544,59.8016,60.4861,853600
4-Nov-99,61.6684,61.6684,59.9882,60.735,993400
5-Nov-99,64.9665,64.9665,62.104,63.9709,3672500
8-Nov-99,63.7842,65.2154,63.5353,65.091,2347500
9-Nov-99,67.4557,67.4557,63.2241,63.2864,1860600
10-Nov-99,63.9709,65.9,63.3486,64.9043,1579800
11-Nov-99,67.7046,71.6872,67.7046,69.0736,3569600
12-Nov-99,69.0736,69.8826,67.2068,68.5135,1643000
15-Nov-99,68.8247,69.0736,66.3356,66.6467,1442100
16-Nov-99,66.6467,66.6467,64.9665,65.9622,1129900
17-Nov-99,65.8377,68.1402,65.7133,66.0244,843400
18-Nov-99,67.0201,69.6337,66.7712,67.9535,1597600
19-Nov-99,68.0157,70.816,68.0157,70.6915,1169600
22-Nov-99,70.6915,71.0649,68.8869,69.7581,1442400
23-Nov-99,68.7002,71.0649,68.4513,71.0027,1528000
24-Nov-99,70.7538,72.8073,69.1358,70.7849,1066600
26-Nov-99,72.6829,73.5541,71.8117,72.8073,339500
29-Nov-99,73.9274,77.1633,73.803,77.1011,1262800
30-Nov-99,77.6611,77.91,76.1677,76.2921,1247600
1-Dec-99,76.2921,78.4079,75.0475,76.8988,1157600
2-Dec-99,74.8609,78.2212,73.803,75.9187,1664200
3-Dec-99,76.6033,79.1546,76.2299,76.541,1409300
6-Dec-99,75.6698,78.4079,73.6785,78.159,1494600
7-Dec-99,77.5367,77.5367,75.172,75.4209,1027700
8-Dec-99,75.172,77.4122,71.6872,71.6872,1501300
9-Dec-99,71.6872,72.4339,68.3269,70.4426,2508000
10-Dec-99,71.1894,73.6785,69.7581,72.0606,1354600
13-Dec-99,72.4962,75.0475,71.7494,74.363,1019000
14-Dec-99,74.9231,75.172,71.3761,71.6872,1081400
15-Dec-99,70.7538,70.7538,67.3312,68.0157,1749900
16-Dec-99,67.7046,67.7046,63.3486,65.7133,3162800
17-Dec-99,46.0491,55.7567,43.8088,52.7697,20308400
20-Dec-99,52.7697,52.7697,48.1648,49.7828,6026400
21-Dec-99,47.9159,49.2227,46.6714,47.5426,2037100
22-Dec-99,47.2936,47.2936,41.1952,42.3154,5030000
23-Dec-99,45.8002,47.0447,44.1822,46.4224,7135900
27-Dec-99,46.9825,47.7915,46.298,46.7958,2511800
28-Dec-99,47.9782,49.9072,47.7915,48.0404,4146500
29-Dec-99,48.5382,49.5339,46.7958,47.0447,1520400
30-Dec-99,46.4765,48.844,46.0404,48.3456,1160900
31-Dec-99,48.3456,49.9031,48.0964,49.0309,882100
3-Jan-00,54.7003,54.7003,51.5229,53.8281,3572300
4-Jan-00,52.8312,54.8249,51.8967,53.7658,2612800
5-Jan-00,54.2642,57.0677,53.3296,56.1332,3045600
6-Jan-00,54.8249,55.8217,50.5261,51.2114,4417100
7-Jan-00,49.8408,51.7098,47.8472,50.7753,2381300
10-Jan-00,50.1523,50.1523,47.8472,48.5948,2479600
11-Jan-00,48.5948,48.5948,45.4174,46.7257,1728000
12-Jan-00,46.6011,46.8503,45.2928,45.4174,1894700
13-Jan-00,47.9718,47.9718,46.9126,47.0996,1666300
14-Jan-00,47.8472,47.9095,46.165,47.2865,1115800
18-Jan-00,45.9781,49.0309,44.8567,49.0309,2423600
19-Jan-00,48.844,51.6475,48.221,49.9031,1368600
20-Jan-00,50.8376,52.6443,50.0277,50.9622,1586700
21-Jan-00,51.8344,52.2705,49.5916,49.7785,1268000
24-Jan-00,50.4638,50.5884,47.598,48.1587,980400
25-Jan-00,48.1587,48.3456,45.9158,47.1619,826200
26-Jan-00,48.5325,50.8376,47.2865,50.2146,1163900
27-Jan-00,50.2146,51.336,49.2801,50.2146,932800
28-Jan-00,49.467,50.2769,47.7226,48.2833,1083100
31-Jan-00,48.844,49.3424,48.2833,48.7194,1271200
1-Feb-00,48.0964,48.0964,45.542,45.8535,2023900
2-Feb-00,46.3519,47.1619,45.6666,46.165,2341600
3-Feb-00,46.9126,47.9718,44.9813,45.1682,3149100
4-Feb-00,45.1682,45.9781,42.1155,43.2992,4916800
7-Feb-00,43.1746,43.6107,40.7448,41.7417,2875800
8-Feb-00,41.9909,45.1059,41.804,44.4206,2462200
9-Feb-00,43.9845,44.0468,42.0532,42.6139,2157800
10-Feb-00,42.8631,42.8631,41.8663,42.1155,1343900
11-Feb-00,42.1155,42.1155,39.9349,40.4956,1233800
14-Feb-00,40.9941,41.1187,39.2496,39.4988,1955800
15-Feb-00,40.1218,41.2433,39.125,39.9972,1790600
16-Feb-00,39.2496,39.9349,37.256,39.2496,1639200
17-Feb-00,38.1282,40.6202,37.4429,38.6266,2553300
18-Feb-00,39.2496,40.8072,38.8135,39.8726,2257500
22-Feb-00,39.9349,43.2369,39.9349,41.9909,2503500
23-Feb-00,41.1187,41.181,36.633,39.748,4512700
24-Feb-00,37.879,39.125,35.8231,36.5707,3292200
25-Feb-00,37.879,37.879,36.2592,36.5084,3174100
28-Feb-00,35.8854,37.8167,34.9509,36.8822,2913900
29-Feb-00,37.256,37.9413,36.8822,37.879,3191300
1-Mar-00,40.371,41.1187,39.4988,40.2464,2495700
2-Mar-00,40.7448,40.9941,39.4365,39.9972,820700
3-Mar-00,43.3615,43.3615,40.4956,40.7448,1345300
6-Mar-00,41.2433,41.3679,38.8135,39.4365,1150600
7-Mar-00,40.3087,40.371,37.879,38.8758,937800
8-Mar-00,38.8758,39.4365,38.1905,39.0004,490800
9-Mar-00,38.7512,40.7448,38.1905,40.6202,1037500
10-Mar-00,39.6234,40.4956,39.5611,39.748,1139300
13-Mar-00,38.6266,40.2464,37.9413,39.9972,1116400
14-Mar-00,39.748,39.9972,39.0627,39.6234,668500
15-Mar-00,40.5579,42.3647,39.4365,40.885,2117900
16-Mar-00,43.1123,43.7976,41.5548,43.2369,3563100
17-Mar-00,43.2369,47.3488,42.2401,46.3519,3373100
20-Mar-00,46.1027,46.9126,45.3551,45.7289,1371900
21-Mar-00,45.9781,48.7194,45.7912,48.221,2028300
22-Mar-00,49.0932,51.0868,48.9063,50.6507,1971400
23-Mar-00,49.5916,51.8344,49.4047,51.336,1772900
24-Mar-00,51.336,52.3328,49.7162,51.0868,1064400
27-Mar-00,50.2146,50.713,49.0309,49.2178,1009400
28-Mar-00,49.2178,50.2146,47.9718,48.7817,1618200
29-Mar-00,48.7817,48.7817,47.2865,47.7226,1328300
30-Mar-00,47.7151,51.5198,47.3408,51.4574,2028100
31-Mar-00,52.393,54.6384,50.6466,50.6466,2558200
3-Apr-00,51.3951,57.3828,51.0832,55.6364,3044700
4-Apr-00,55.3245,56.5096,50.3971,53.7652,2316900
5-Apr-00,54.0147,55.5117,52.2059,55.0127,1248200
6-Apr-00,55.8859,57.5076,53.5157,53.8276,1686200
7-Apr-00,55.3869,56.1978,53.6405,55.9483,1109200
10-Apr-00,55.6988,57.2581,53.89,54.5761,1340200
11-Apr-00,54.6384,55.7611,53.5781,54.4513,857900
12-Apr-00,54.4513,58.3808,54.4513,55.075,2636400
13-Apr-00,57.3205,57.3205,53.6405,53.89,1069200
14-Apr-00,53.2662,53.4534,50.1476,51.0208,1738300
17-Apr-00,50.5218,50.5218,46.4053,47.9022,2602800
18-Apr-00,48.1517,51.7693,46.2181,49.7734,1676900
19-Apr-00,49.8981,53.89,49.6486,51.6446,1575800
20-Apr-00,51.7069,54.8879,51.7069,53.9523,1349500
24-Apr-00,53.9523,55.4493,53.0791,54.5137,1188700
25-Apr-00,56.3849,57.7571,53.9523,56.3225,1657000
26-Apr-00,56.572,59.3788,56.572,57.7571,1811600
27-Apr-00,57.3205,57.7571,55.4493,56.3849,1003700
28-Apr-00,57.6323,58.1313,55.8859,56.8839,885400
1-May-00,56.6344,58.8798,56.5096,58.4432,1159000
2-May-00,58.1937,59.1293,57.2581,57.3828,734100
3-May-00,55.1374,56.1354,53.9523,55.8859,1518500
4-May-00,54.1395,54.5137,48.9625,49.9605,2545500
5-May-00,49.9605,52.5178,49.0249,50.8337,1010700
8-May-00,50.8337,50.8337,48.3388,49.711,1181500
9-May-00,43.6609,45.9063,43.0371,45.6568,6312800
10-May-00,46.4053,47.9022,46.1558,47.6527,2996400
11-May-00,46.53,48.9002,45.7192,48.9002,1101400
12-May-00,47.7774,48.6507,46.7171,47.2785,1205700
15-May-00,47.2161,47.2161,45.7192,46.7171,1343600
16-May-00,46.4053,49.2744,46.2805,46.5924,1143000
17-May-00,45.9063,46.0934,44.7836,45.4073,767700
18-May-00,45.2825,46.5924,45.2825,45.9063,870700
19-May-00,45.1578,45.532,44.5964,45.0331,727900
22-May-00,45.0331,45.9063,44.5341,45.4697,915100
23-May-00,45.8439,45.9063,44.9083,45.6568,538500
24-May-00,45.1578,45.532,41.5402,43.2866,2032200
25-May-00,43.2866,44.1598,42.1015,42.2887,1124600
26-May-00,40.9165,41.2907,39.7314,40.6046,886300
30-May-00,40.9788,43.7232,40.9788,42.7253,802100
31-May-00,42.9124,44.7212,42.2887,42.5381,937400
1-Jun-00,43.349,44.1598,42.7253,43.848,895700
2-Jun-00,44.4093,45.8439,44.4093,45.4073,612500
5-Jun-00,44.6588,45.3449,43.2242,44.1598,507000
6-Jun-00,41.9144,42.4134,40.168,40.9165,1569400
7-Jun-00,41.1659,45.2825,41.1659,44.2222,1218400
8-Jun-00,43.4737,43.848,40.4175,40.667,1106100
9-Jun-00,41.5402,41.6649,40.3551,40.9788,692700
12-Jun-00,41.0412,41.7897,38.1721,38.4216,1272300
13-Jun-00,39.17,41.0412,38.1721,40.0432,1025600
14-Jun-00,40.168,42.351,39.9809,41.5402,580400
15-Jun-00,41.2907,43.0371,41.2907,42.4134,826300
16-Jun-00,42.6629,44.7212,42.5381,43.848,1387800
19-Jun-00,44.9083,45.0331,43.2866,44.347,1262000
20-Jun-00,44.5964,45.2825,43.6609,44.1598,756600
21-Jun-00,43.9727,46.4676,43.9727,45.9063,844100
22-Jun-00,45.532,46.5924,44.9083,45.7815,993500
23-Jun-00,45.8439,46.9666,45.1578,46.3429,842500
26-Jun-00,46.53,48.0893,46.4676,47.029,1004100
27-Jun-00,47.2785,49.3368,47.2785,47.9646,1347700
28-Jun-00,49.4557,49.5806,46.6457,47.0048,874500
29-Jun-00,46.958,46.958,45.272,45.7091,621600
30-Jun-00,45.5842,47.5824,45.5842,47.3326,649400
3-Jul-00,46.958,48.0195,46.5209,48.0195,257800
5-Jul-00,48.0195,48.8313,45.5218,46.396,1042900
6-Jul-00,47.0829,50.2051,47.0829,49.7055,1295400
7-Jul-00,49.7055,54.5761,49.206,52.8277,2200800
10-Jul-00,53.9517,57.6984,53.8893,56.5744,2266300
11-Jul-00,56.3246,56.3246,53.0775,54.2639,1980700
12-Jul-00,53.3273,55.825,53.3273,54.5137,593300
13-Jul-00,54.7635,54.7635,52.7653,52.8902,510500
14-Jul-00,52.7653,54.8884,52.7653,54.8884,589500
17-Jul-00,54.8884,58.0106,54.701,57.792,1900400
18-Jul-00,57.8857,58.1355,56.8241,58.0106,1312400
19-Jul-00,58.0106,58.4477,56.949,57.3237,1325500
20-Jul-00,57.3861,58.1355,56.6992,57.8857,715900
21-Jul-00,58.1355,58.1355,56.5744,57.3237,836700
24-Jul-00,57.6984,58.0106,54.5761,55.5753,682800
25-Jul-00,54.8259,56.949,53.577,56.6368,1342700
26-Jul-00,56.5744,61.9446,55.9499,60.1961,2638100
27-Jul-00,60.4459,61.1952,58.2604,59.5717,1393000
28-Jul-00,59.4468,59.6966,55.2006,55.825,1590400
31-Jul-00,55.8875,57.1364,55.8875,56.3246,791900
1-Aug-00,57.9481,60.2586,57.0115,59.3843,1262900
2-Aug-00,59.0721,62.1319,58.9472,61.5074,1680000
3-Aug-00,61.5074,61.6323,58.5101,59.4468,1567100
4-Aug-00,59.4468,60.321,59.4468,59.9463,915600
7-Aug-00,59.6966,60.4459,59.197,60.3835,1078500
8-Aug-00,61.8197,63.6305,61.1952,63.5057,1539400
9-Aug-00,63.2559,63.8803,62.2568,63.8803,1236400
10-Aug-00,62.9437,64.9419,62.6939,64.9419,1022800
11-Aug-00,64.9419,65.941,63.8179,65.7536,999800
14-Aug-00,66.8152,69.6876,66.4405,68.9383,2116000
15-Aug-00,69.0007,69.0007,64.6296,66.0034,1344900
16-Aug-00,65.7536,65.7536,60.6957,63.6305,1858100
17-Aug-00,63.6305,65.379,63.1934,63.1934,747900
18-Aug-00,63.1934,64.3174,62.8812,63.3808,1202500
21-Aug-00,62.9437,63.0685,60.1337,61.8821,768800
22-Aug-00,62.9437,63.9428,62.7563,62.9437,686300
23-Aug-00,63.5681,64.6921,62.6314,63.5057,825600
24-Aug-00,63.5057,63.9428,62.3817,63.2559,941200
25-Aug-00,63.2559,63.7554,63.0061,63.4432,390500
28-Aug-00,63.4432,63.4432,61.8197,61.8821,569200
29-Aug-00,61.7572,62.8812,61.5699,62.1943,790200
30-Aug-00,62.4441,62.4441,61.445,61.445,914700
31-Aug-00,59.9463,61.5699,58.6975,58.9628,2103100
1-Sep-00,58.9472,61.2577,58.9472,61.2577,1198100
5-Sep-00,60.9454,60.9454,60.0712,60.6957,922400
6-Sep-00,62.9437,64.1301,62.6939,63.3183,2409800
7-Sep-00,63.0685,64.817,61.6323,64.5672,2056500
8-Sep-00,64.4423,69.3754,64.3174,68.2514,3016700
11-Sep-00,68.3139,68.9383,67.1274,67.5645,1012000
12-Sep-00,67.8143,69.0007,66.3781,68.5636,924600
13-Sep-00,68.6261,69.6876,68.3139,68.6885,2079200
14-Sep-00,68.9383,69.313,68.1265,68.5636,450600
15-Sep-00,68.5636,69.5627,67.5021,67.5645,855800
18-Sep-00,67.627,69.1256,66.7527,66.8776,424200
19-Sep-00,67.9392,67.9392,64.255,65.3165,815100
20-Sep-00,65.0668,65.1916,61.0079,61.9446,1605100
21-Sep-00,62.1943,64.9419,62.1943,64.7545,1451700
22-Sep-00,64.7545,68.0016,64.7545,67.0025,918400
25-Sep-00,67.5021,68.3139,63.693,63.9428,951900
26-Sep-00,63.693,64.3174,60.9454,61.445,2045100
27-Sep-00,63,65.1875,62.5625,64.875,1311000
28-Sep-00,64.875,67,63.8125,66.875,1203100
29-Sep-00,66,66,63.25,64.625,1164100
2-Oct-00,66,66.5625,64.3125,64.5625,741800
3-Oct-00,64.875,67.5625,64.875,66.9375,1367000
4-Oct-00,66.125,69.3125,65.875,68.625,1852900
5-Oct-00,69.5,72.9375,65.9375,66.0625,3884500
6-Oct-00,65.9375,66.3125,62.25,63.3125,1402700
9-Oct-00,62.75,62.75,61.5625,62.1875,1172800
10-Oct-00,61.9375,62.1875,59.5625,60.875,1535600
11-Oct-00,59.25,59.3125,54.75,55.875,2790900
12-Oct-00,55.25,55.375,48.9375,53.5,3926200
13-Oct-00,52.625,56.5,52.625,53.5,1777300
16-Oct-00,54.5,55.875,53.3125,54.9375,1329100
17-Oct-00,55.0625,55.4375,53.3125,53.625,1180400
18-Oct-00,53.375,53.75,50.9375,52.875,1339800
19-Oct-00,55.25,57,54.3125,55.8125,1540400
20-Oct-00,56.3125,56.3125,51.1875,52.75,3397400
23-Oct-00,46.75,56.6875,46.0625,56,3988800
24-Oct-00,56.75,60.375,56.5,58.9375,2019100
25-Oct-00,58,59.1875,55.3125,55.8125,1607600
26-Oct-00,56,56.4375,52.625,53.375,1358500
27-Oct-00,54.25,55.375,54,54.5625,745500
30-Oct-00,54.5625,58,54.5625,56.875,1157300
31-Oct-00,57.125,60.3125,57.125,59.625,1244000
1-Nov-00,59.875,62.625,58.375,62.5625,1390700
2-Nov-00,62.5625,65.25,60.625,63.375,1182900
3-Nov-00,63,65,62.875,65,1379900
6-Nov-00,64.9375,64.9375,58.5,60.5625,2911000
7-Nov-00,61.5,61.9375,60.1875,61.375,651200
8-Nov-00,61.125,63.5625,60.5625,63.0625,1178500
9-Nov-00,57.25,58.9375,53.125,54.4375,4699600
10-Nov-00,53,53,48.5,49,2659100
13-Nov-00,48.75,51.0625,47.625,50.9375,1359300
14-Nov-00,51.375,52.375,51.125,51.3125,937000
15-Nov-00,51.3125,51.5,50.125,51.5,1242700
16-Nov-00,51,51.9375,50.75,51.3125,552900
17-Nov-00,51,52.4375,50.5,52.1875,781800
20-Nov-00,51.75,52.125,49.5,50.375,778900
21-Nov-00,50,50,46.75,47.25,1003400
22-Nov-00,47.375,49.625,46.8125,48.1875,574200
24-Nov-00,48.1875,49.375,47.8125,49.25,230100
27-Nov-00,52.125,54.375,51.75,53.5625,1483900
28-Nov-00,53.5625,53.875,52.125,52.375,885800
29-Nov-00,52.125,52.25,48.75,50.8125,636600
30-Nov-00,49.5,49.5,44.5,46.875,1402200
1-Dec-00,47.375,49.6875,46.875,47,1003000
4-Dec-00,47.625,50.625,47.25,50.625,1319800
5-Dec-00,50.625,52.4375,49.25,52.1875,1340500