Date,Open,High,Low,Close,Volume
5-Oct-99,34.132,34.132,32.891,33.4469,2711100
6-Oct-99,33.3179,34.0029,33.0101,33.5661,1592800
7-Oct-99,34.0625,34.0625,31.9578,32.2655,1735000
8-Oct-99,31.0245,32.0173,31.0245,31.9578,2152800
11-Oct-99,32.2655,32.2655,31.0841,31.9578,1783400
12-Oct-99,31.7096,31.7096,30.5877,30.965,1723900
13-Oct-99,30.5281,30.6473,29.6545,29.8431,2449500
14-Oct-99,29.7836,29.9722,29.3467,29.5354,2027700
15-Oct-99,29.1581,29.1581,28.1653,28.4135,2644800
18-Oct-99,28.8503,29.0985,28.5426,28.8503,1682500
19-Oct-99,29.724,29.9722,28.8503,28.9794,1301700
20-Oct-99,29.2276,29.4758,28.2944,28.7908,1719700
21-Oct-99,28.7312,29.039,27.4902,27.9171,2335200
22-Oct-99,28.1058,28.9099,27.242,28.483,3351600
25-Oct-99,28.4135,28.7908,27.9866,28.6617,2581300
26-Oct-99,27.113,27.5498,26.4974,26.8052,5033900
27-Oct-99,26.8052,27.5498,26.7456,27.3016,2973600
28-Oct-99,27.3016,27.6094,27.3016,27.4902,2850800
29-Oct-99,27.3016,28.1058,27.113,27.9866,6200900
1-Nov-99,27.3016,27.5498,26.6761,26.9243,3012000
2-Nov-99,26.9938,28.3539,26.9243,28.2944,2974800
3-Nov-99,28.5426,28.5426,27.7384,27.9171,2053000
4-Nov-99,28.1653,28.7908,27.5498,28.7908,2804500
5-Nov-99,29.2872,29.5354,28.9099,28.9794,2123600
8-Nov-99,28.7908,28.9794,28.5426,28.5426,1311700
9-Nov-99,28.5426,28.5426,27.9866,28.4135,1411100
10-Nov-99,28.4135,29.039,28.2944,28.7312,1681300
11-Nov-99,28.7312,29.039,28.5426,28.7312,1560600
12-Nov-99,28.7908,29.2276,28.7312,29.0985,1750500
15-Nov-99,29.039,30.3991,28.9099,29.7836,2035800
16-Nov-99,29.9027,30.7763,29.8431,30.5281,1998800
17-Nov-99,30.6473,32.0173,30.6473,31.0841,2462300
18-Nov-99,31.3323,32.3946,31.3323,32.0769,2078600
19-Nov-99,32.5733,32.5733,31.7096,31.7096,1862500
22-Nov-99,31.3323,31.3919,30.965,31.0245,1791600
23-Nov-99,30.3397,30.6475,29.9029,30.3397,2453600
24-Nov-99,30.2802,30.5879,29.9029,30.4688,2088800
26-Nov-99,30.2802,31.0248,30.2206,30.8361,662300
29-Nov-99,30.8361,31.8984,30.5284,31.7694,2811100
30-Nov-99,32.3948,34.3109,32.3253,33.9436,4062700
1-Dec-99,33.6358,34.8768,33.5663,34.6882,3031900
2-Dec-99,34.7477,34.7477,33.6358,34.2811,2623100
3-Dec-99,34.6286,35.2441,34.3804,34.6286,2484500
6-Dec-99,34.8768,34.8768,34.1918,34.6882,1642800
7-Dec-99,34.6882,34.6882,32.5735,32.8217,2956900
8-Dec-99,32.8217,32.8217,30.5879,30.7766,4269400
9-Dec-99,30.8361,31.3325,30.5284,30.8957,2225900
10-Dec-99,30.8957,31.5212,29.7242,30.9652,2769800
13-Dec-99,30.7766,31.3325,30.717,30.8361,1714400
14-Dec-99,30.7766,31.4616,30.5284,31.0248,1570600
15-Dec-99,31.0248,31.273,30.5284,31.0248,1627300
16-Dec-99,31.2134,31.273,30.8361,30.9652,1804800
17-Dec-99,31.0248,31.5212,30.7766,31.0248,2132300
20-Dec-99,31.0248,31.0843,30.5284,30.8262,1722700
21-Dec-99,30.717,30.8361,29.7838,29.7838,2188900
22-Dec-99,29.7838,30.5284,29.7838,30.2802,1197000
23-Dec-99,30.2802,30.6475,30.1511,30.1511,1132800
27-Dec-99,30.1511,30.8957,29.4065,29.4065,1998100
28-Dec-99,29.5951,29.7242,28.5428,29.2874,1482800
29-Dec-99,29.1583,30.032,29.0392,29.9029,4741700
30-Dec-99,29.7838,31.0843,29.7242,30.5284,1818100
31-Dec-99,30.4688,30.7766,29.8433,30.1511,3948600
3-Jan-00,30.3993,31.0843,29.8433,29.8433,1905900
4-Jan-00,31.0248,33.0104,30.9652,31.3325,4063000
5-Jan-00,31.4616,31.5212,30.032,30.3397,2131900
6-Jan-00,30.3397,31.7694,30.3397,31.273,1409700
7-Jan-00,31.8289,33.4472,31.7098,32.9508,2143100
10-Jan-00,33.0104,33.6954,32.514,32.514,1224800
11-Jan-00,32.2658,33.884,32.2658,33.6358,1801600
12-Jan-00,33.7549,33.8145,32.5735,32.7026,1195500
13-Jan-00,32.5735,32.643,31.7694,32.0176,940300
14-Jan-00,32.5735,32.5735,30.5284,30.5284,1633800
18-Jan-00,30.3397,32.643,30.3397,31.7694,1800200
19-Jan-00,31.8289,33.6954,31.7694,33.5067,2378800
20-Jan-00,33.7549,34.1918,31.7694,31.8289,2131100
21-Jan-00,32.3948,32.3948,31.6403,31.7694,1653800
24-Jan-00,31.7694,32.1466,30.4688,30.4688,1601700
25-Jan-00,30.717,31.3325,30.032,30.1511,1658100
26-Jan-00,30.2206,31.2134,30.2206,30.8361,1356700
27-Jan-00,31.0248,31.3325,30.9652,31.0248,1303400
28-Jan-00,31.1439,31.1439,29.8433,29.8433,1311400
31-Jan-00,29.8433,30.9652,29.5951,30.717,1211600
1-Feb-00,30.5284,31.3325,30.3397,31.2134,1321100
2-Feb-00,30.7766,31.5807,30.6475,30.8361,1575300
3-Feb-00,31.5212,31.5807,30.717,30.9652,1511600
4-Feb-00,31.0248,32.1466,31.0248,31.6403,2061400
7-Feb-00,31.4616,31.4616,29.476,29.7242,1898800
8-Feb-00,29.7838,30.717,29.7242,30.1511,1436900
9-Feb-00,30.0915,31.7098,29.7838,30.6475,2648300
10-Feb-00,30.6475,30.9652,29.2874,29.3469,2557000
11-Feb-00,29.3469,29.8433,28.791,29.0392,1711900
14-Feb-00,28.4137,28.6619,27.9868,28.3542,1541100
15-Feb-00,28.5428,29.6547,28.4832,29.0392,1564200
16-Feb-00,28.8506,29.476,28.7314,29.476,1543800
17-Feb-00,28.6619,28.9101,27.3018,27.6096,1819100
18-Feb-00,27.7982,28.6619,27.7386,27.7982,1253000
22-Feb-00,28.4137,28.5428,27.3614,27.55,2387500
23-Feb-00,27.55,28.0464,27.1727,27.3018,1450900
24-Feb-00,27.1727,27.4209,25.068,25.068,3976600
25-Feb-00,25.068,26.1799,25.068,25.9317,2121700
28-Feb-00,25.8128,27.9871,25.8128,27.1134,1874100
29-Feb-00,27.3616,27.7389,26.9943,27.3616,1840800
1-Mar-00,27.3616,27.6694,26.9248,27.4212,1388900
2-Mar-00,27.6098,27.9176,27.3616,27.4212,1181400
3-Mar-00,27.173,28.1658,27.173,27.858,1023600
6-Mar-00,27.7984,28.0466,27.173,27.173,1413600
7-Mar-00,27.1134,27.1134,26.1206,26.3688,1765600
8-Mar-00,25.8128,27.302,25.6838,26.8056,1215800
9-Mar-00,26.8056,28.7912,26.5574,28.2948,1453100
10-Mar-00,28.0466,28.2948,27.5502,27.5502,1237700
13-Mar-00,26.9248,27.3616,26.8652,27.2425,1357000
14-Mar-00,27.7984,28.7317,27.6694,27.9176,1786100
15-Mar-00,27.9176,29.1586,27.5502,28.8508,2371400
16-Mar-00,29.099,30.7768,29.099,30.5286,2905000
17-Mar-00,30.4691,31.2732,29.9727,30.6478,3530500
20-Mar-00,30.7768,31.581,30.5882,30.7768,1950900
21-Mar-00,31.1442,32.9511,31.0846,32.0178,2270600
22-Mar-00,32.8915,32.8915,30.896,31.1442,1405500
23-Mar-00,30.3996,30.7173,29.655,30.7173,5307500
24-Mar-00,30.4691,30.5286,29.8436,30.0918,1374400
27-Mar-00,29.8436,30.0918,29.4763,29.4763,798300
28-Mar-00,29.4068,29.9032,29.3472,29.655,1177800
29-Mar-00,29.4763,29.784,29.3472,29.5358,1010300
30-Mar-00,29.784,29.9032,29.2281,29.9032,903600
31-Mar-00,31.2732,31.8987,30.2804,30.3996,1850300
3-Apr-00,30.6478,32.1469,30.4393,31.9583,1684500
4-Apr-00,31.6406,31.6406,28.9104,30.2804,2484400
5-Apr-00,33.2588,37.4782,32.822,37.23,10534100
6-Apr-00,35.7408,37.3591,35.4926,36.7336,4705200
7-Apr-00,36.1181,37.1109,35.7408,36.9818,2319800
10-Apr-00,37.1705,38.2824,37.1705,37.6669,2285300
11-Apr-00,36.8627,40.7644,36.7932,40.5857,3771100
12-Apr-00,39.7716,41.2608,37.2896,37.3591,4075200
13-Apr-00,38.1633,39.7121,37.4187,37.4782,2031700
14-Apr-00,37.23,38.3519,36.2968,36.2968,2757200
17-Apr-00,36.4854,38.1037,35.6217,36.4854,3054400
18-Apr-00,37.3591,38.7788,36.2968,38.2229,2128400
19-Apr-00,39.5929,39.8411,39.3447,39.5929,2446600
20-Apr-00,39.8411,39.9007,38.2824,38.3519,2074800
24-Apr-00,38.1633,41.5785,38.1037,40.2085,1914800
25-Apr-00,39.7121,43.1869,39.7121,42.1941,2714500
26-Apr-00,41.8267,41.9459,38.9079,39.2157,2120800
27-Apr-00,37.1109,37.1109,35.3735,36.7932,3196100
28-Apr-00,36.8627,37.6669,36.1181,36.4854,2072300
1-May-00,37.3591,39.5929,36.9818,38.5306,1663300
2-May-00,38.0342,39.2752,37.7264,38.7788,1980900
3-May-00,37.6073,37.6073,35.5522,36.1777,2441100
4-May-00,36.1777,36.9223,35.8004,36.3663,1408800
5-May-00,35.9295,39.0965,35.9295,37.5378,2199400
8-May-00,37.6073,38.4115,36.6741,38.1037,1305500
9-May-00,37.4187,37.9747,36.7336,37.1109,1801100
10-May-00,37.1109,38.4115,37.1109,37.8555,997500
11-May-00,38.7193,39.4043,38.6597,38.7193,1790600
12-May-00,38.8483,39.5234,37.9747,38.3519,1182500
15-May-00,37.5378,38.2824,37.5378,37.5378,2260200
16-May-00,37.6073,38.9675,37.5378,38.4711,1209400
17-May-00,38.1037,38.3519,37.4782,37.6073,993700
18-May-00,37.3591,38.9079,37.3591,38.4711,884500
19-May-00,38.4711,38.7788,37.5378,37.7264,1211200
22-May-00,38.1037,38.4711,37.1109,37.4782,1053000
23-May-00,37.4782,37.9747,37.4187,37.6669,1033600
24-May-00,36.8627,37.1109,36.2372,36.3663,1663000
25-May-00,36.1181,37.3591,36.0486,36.6741,1133700
26-May-00,35.7411,36.1183,35.1255,35.1255,1135500
30-May-00,35.1851,36.297,34.9369,36.0488,803900
31-May-00,35.8701,37.2898,35.8006,36.6743,1411400
1-Jun-00,37.1111,38.104,37.1111,37.1707,1064200
2-Jun-00,38.2231,38.7791,38.0345,38.3522,1243300
5-Jun-00,38.4117,38.5309,37.6075,38.104,868600
6-Jun-00,37.2303,37.2303,35.4929,35.4929,1255000
7-Jun-00,35.4929,36.5452,35.4333,35.4333,1038300
8-Jun-00,35.6815,35.6815,34.9369,34.9965,1398000
9-Jun-00,35.1851,35.5524,33.5073,33.5073,1082200
12-Jun-00,33.6363,34.1923,33.5073,33.7555,1421900
13-Jun-00,33.5668,34.5596,33.2591,33.815,1421600
14-Jun-00,33.9441,34.0037,33.0108,33.3881,1219400
15-Jun-00,33.3881,33.8845,33.3186,33.3186,1086100
16-Jun-00,32.8917,33.7555,31.4621,31.5812,2960900
19-Jun-00,31.7698,32.5144,31.7698,32.1471,1640800
20-Jun-00,32.0776,32.0776,31.2734,31.4621,1435500
21-Jun-00,31.2734,31.7103,30.9657,31.3926,1304400
22-Jun-00,31.7698,31.8294,31.0848,31.0848,1266700
23-Jun-00,31.1444,32.2662,31.0848,31.8989,721700
26-Jun-00,31.9585,32.8917,31.9585,32.7626,1194500
27-Jun-00,32.6435,33.8845,32.3953,33.5668,1683000
28-Jun-00,34.2519,34.3809,33.5073,33.6661,1207000
29-Jun-00,32.7626,34.0037,32.5144,33.5668,904500
30-Jun-00,33.4477,33.7555,32.3755,32.3953,1351400
3-Jul-00,32.7626,33.2591,32.5144,32.7626,654100
5-Jul-00,33.1399,34.1327,32.8917,33.5668,1054500
6-Jul-00,34.4405,34.9369,32.8917,33.3186,1882000
7-Jul-00,33.2591,35.6815,33.0704,34.9369,2156600
10-Jul-00,34.3809,36.6743,34.3809,35.9893,1281300
11-Jul-00,36.4857,37.8557,36.4261,36.7934,2123100
12-Jul-00,37.3593,37.3593,36.5452,36.7339,666600
13-Jul-00,36.0488,36.297,35.4929,35.5524,720500
14-Jul-00,34.9369,36.2375,34.9369,36.1183,552800
17-Jul-00,35.1255,36.0488,34.8773,35.6815,770300
18-Jul-00,35.6815,35.7411,35.2447,35.3042,1207700
19-Jul-00,35.4333,35.8006,34.5001,34.5596,889400
20-Jul-00,34.2519,34.5001,33.5073,33.5073,1342800
21-Jul-00,34.0037,34.1327,31.4621,31.8989,2931300
24-Jul-00,31.9585,32.4549,31.0848,31.2139,1253700
25-Jul-00,31.333,31.5216,30.092,30.7175,1691100
26-Jul-00,30.4693,30.5288,30.0324,30.2211,1725200
27-Jul-00,30.1516,31.3926,30.1516,31.1444,879800
28-Jul-00,31.2139,31.4621,30.1516,30.2211,933900
31-Jul-00,29.6552,29.9729,29.3474,29.6552,1283800
1-Aug-00,29.9034,31.0252,29.2283,30.777,2004100
2-Aug-00,30.777,30.777,29.7247,30.2806,1197800
3-Aug-00,30.2806,31.3926,30.2806,30.777,1543100
4-Aug-00,31.0252,31.0252,30.2211,30.5884,1211700
7-Aug-00,29.8438,30.5884,29.8438,30.5288,1592300
8-Aug-00,30.5884,32.3953,30.3998,31.6408,1553800
9-Aug-00,31.3926,31.5216,30.0324,30.777,1555800
10-Aug-00,30.7175,30.9657,30.2806,30.3402,1395500
11-Aug-00,30.3998,31.7103,30.3998,30.9657,1108700
14-Aug-00,30.7175,31.9585,30.7175,30.8962,1350000
15-Aug-00,30.9657,31.0252,30.092,30.092,1754800
16-Aug-00,30.3402,31.1444,30.1516,31.0252,1928600
17-Aug-00,30.8366,31.2734,30.777,31.0848,1080500
18-Aug-00,31.2734,31.6408,31.2734,31.4621,1332300
21-Aug-00,31.333,31.333,30.4693,30.8962,1250200
22-Aug-00,30.5884,31.7103,30.5288,31.2734,990000
23-Aug-00,31.2734,31.6408,31.0252,31.1444,1218400
24-Aug-00,31.333,31.8989,30.5884,31.2139,2787200
25-Aug-00,30.9657,31.5812,30.777,31.2734,1153600
28-Aug-00,31.0255,31.5814,30.4695,30.5291,1243300
29-Aug-00,30.8964,31.085,30.6482,30.7773,1665200
30-Aug-00,30.7177,31.641,30.5291,31.3928,1512200
31-Aug-00,31.3332,32.0183,30.8368,30.9659,2400300
1-Sep-00,30.9659,33.5075,30.9659,31.8296,3073100
5-Sep-00,32.2665,33.3884,32.2069,32.9515,1551700
6-Sep-00,33.1402,35.3045,33.1402,34.8776,2101700
7-Sep-00,34.8081,34.8081,33.8153,33.8153,2105300
8-Sep-00,33.8153,34.7485,33.8153,34.5003,1901700
11-Sep-00,34.5003,36.1186,34.4407,34.9967,1335000
12-Sep-00,35.9895,35.9895,34.9967,34.9967,2085800
13-Sep-00,34.7485,35.6818,34.7485,34.9967,1018300
14-Sep-00,34.6294,34.7485,33.6961,33.8153,1131100
15-Sep-00,33.8848,35.4336,33.5671,34.4407,2077200
18-Sep-00,34.4407,34.6889,33.0111,33.0111,1334100
19-Sep-00,32.892,33.5671,32.326,33.1402,1688100
20-Sep-00,33.0111,33.8153,32.9515,33.0111,1220900
21-Sep-00,32.8225,34.9967,32.8225,34.3812,1802200
22-Sep-00,34.0635,34.6889,33.4479,34.1925,1189500
25-Sep-00,34.1528,34.1528,33.16,33.1699,1245200
26-Sep-00,34.0039,34.1528,32.5147,32.5147,1909700
27-Sep-00,33.2593,34.54,33.2394,34.2025,1361600
28-Sep-00,33.7061,34.6095,32.8522,34.2124,928800
29-Sep-00,33.5075,33.9344,32.1871,32.1871,1999200
2-Oct-00,32.7629,33.3089,32.1672,32.1672,1708400
3-Oct-00,32.3161,32.7132,31.6807,31.919,1650500
4-Oct-00,32.0183,34.0535,32.0183,32.9614,1499200
5-Oct-00,32.9118,34.7485,32.9118,33.4281,1455800
6-Oct-00,33.3586,34.1528,32.7927,33.7061,1438200
9-Oct-00,33.5174,35.1059,33.5174,34.401,1007600
10-Oct-00,34.6492,34.6691,33.3884,33.4082,1256800
11-Oct-00,33.3586,33.3586,31.4722,31.4722,1595400
12-Oct-00,30.678,30.9659,29.9135,30.4,1911000
13-Oct-00,30.5291,31.7701,30.5291,31.7105,1742600
16-Oct-00,31.4722,34.5003,31.4524,34.2521,1793100
17-Oct-00,33.855,34.3514,32.3955,32.743,1339500
18-Oct-00,32.8125,33.5472,32.1176,32.9614,916100
19-Oct-00,33.4579,33.6564,29.3873,30.6383,4958700
20-Oct-00,29.5859,29.7745,28.5434,29.7646,3146500
23-Oct-00,29.0398,29.0795,27.9378,28.9108,2742800
24-Oct-00,28.9405,29.6752,28.9405,29.2682,2082100
25-Oct-00,29.288,29.3178,28.2853,28.3945,1623800
26-Oct-00,28.4938,28.6129,27.6499,28.1761,2257300
27-Oct-00,28.5931,28.6923,28.1165,28.5434,1699000
30-Oct-00,28.3945,29.6256,28.3449,29.4866,1759500
31-Oct-00,28.6923,30.4496,28.6923,29.5164,2849100
1-Nov-00,29.5859,30.3007,29.5859,30.2808,1976400
2-Nov-00,30.5291,31.363,30.3901,31.1942,1789400
3-Nov-00,31.0751,31.1049,29.7844,30.2014,1234200
6-Nov-00,29.9532,30.5092,29.6554,30.4298,1040400
7-Nov-00,30.678,30.9957,29.8837,30.0525,1750700
8-Nov-00,30.3007,30.8964,30.2808,30.5191,1331300
9-Nov-00,29.288,29.288,28.1463,28.7916,2629300
10-Nov-00,28.5434,28.5931,27.7988,27.8485,1451200
13-Nov-00,27.7988,28.7023,27.5506,28.5335,1529300
14-Nov-00,28.7817,30.7773,28.7817,30.2411,2169600
15-Nov-00,30.0326,31.2836,29.9334,31.234,1843900
16-Nov-00,30.6978,31.095,30.1816,30.2808,1372700
17-Nov-00,30.3503,31.1446,30.2808,31.1247,1431000
20-Nov-00,30.7773,31.0255,30.1716,30.4695,1369700
21-Nov-00,30.7177,30.7475,29.3873,29.8341,1217600
22-Nov-00,29.6852,29.7844,29.3377,29.6852,1438300
24-Nov-00,29.983,29.983,29.5362,29.6653,489000
27-Nov-00,31.4722,32.2665,31.2737,31.78,2205000
28-Nov-00,31.6,33,31.27,32.76,1925900
29-Nov-00,32.51,33.08,32.4,32.78,1466600
30-Nov-00,32.79,33.22,31.16,32.44,1999700
1-Dec-00,32.25,33.09,32.19,32.68,1002600
4-Dec-00,32.43,34.85,32.4,34.85,1879400
5-Dec-00,35,36.75,34.1,35.9,2427700