Date,Open,High,Low,Close
5-Oct-99,1304.6,1316.41,1286.44,1301.35
6-Oct-99,1301.35,1325.46,1301.35,1325.4
7-Oct-99,1325.4,1328.05,1314.13,1317.64
8-Oct-99,1317.64,1336.61,1311.88,1336.02
11-Oct-99,1336.02,1339.23,1332.96,1335.21
12-Oct-99,1335.21,1335.21,1311.8,1313.04
13-Oct-99,1313.04,1313.04,1282.8,1285.55
14-Oct-99,1285.55,1289.63,1267.62,1283.42
15-Oct-99,1283.42,1283.42,1245.39,1247.41
18-Oct-99,1247.41,1254.13,1233.7,1254.13
19-Oct-99,1254.13,1279.32,1254.13,1261.32
20-Oct-99,1261.32,1289.44,1261.32,1289.43
21-Oct-99,1289.43,1289.43,1265.61,1283.61
22-Oct-99,1283.61,1308.81,1283.61,1301.65
25-Oct-99,1301.65,1301.68,1286.07,1293.63
26-Oct-99,1293.63,1303.46,1281.86,1281.91
27-Oct-99,1281.91,1299.39,1280.48,1296.71
28-Oct-99,1296.71,1342.47,1296.71,1342.44
29-Oct-99,1342.44,1373.17,1342.44,1362.93
1-Nov-99,1362.93,1367.3,1354.05,1354.12
2-Nov-99,1354.12,1369.32,1346.41,1347.74
3-Nov-99,1347.74,1360.33,1347.74,1354.93
4-Nov-99,1354.93,1369.41,1354.93,1362.64
5-Nov-99,1362.64,1387.48,1362.64,1370.23
8-Nov-99,1370.23,1380.78,1365.87,1377.01
9-Nov-99,1377.01,1383.81,1361.45,1365.28
10-Nov-99,1365.28,1379.18,1359.98,1373.46
11-Nov-99,1373.46,1382.12,1372.19,1381.46
12-Nov-99,1381.46,1396.12,1368.54,1396.06
15-Nov-99,1396.06,1398.58,1392.28,1394.39
16-Nov-99,1394.39,1420.36,1394.39,1420.07
17-Nov-99,1420.07,1423.44,1410.69,1410.71
18-Nov-99,1410.71,1425.31,1410.71,1424.94
19-Nov-99,1424.94,1424.94,1417.54,1422
22-Nov-99,1422,1425,1412.4,1420.94
23-Nov-99,1420.94,1423.91,1402.2,1404.64
24-Nov-99,1404.64,1419.71,1399.17,1417.08
26-Nov-99,1417.08,1425.24,1416.14,1416.62
29-Nov-99,1416.62,1416.62,1404.15,1407.83
30-Nov-99,1407.83,1410.59,1386.95,1389.07
1-Dec-99,1388.91,1400.12,1387.38,1397.72
2-Dec-99,1397.72,1409.04,1397.72,1409.04
3-Dec-99,1409.04,1447.42,1409.04,1433.3
6-Dec-99,1433.3,1434.15,1418.25,1423.33
7-Dec-99,1423.33,1426.81,1409.17,1409.17
8-Dec-99,1409.17,1415.66,1403.88,1403.88
9-Dec-99,1403.88,1418.43,1391.47,1408.11
10-Dec-99,1408.11,1421.58,1405.65,1417.04
13-Dec-99,1417.04,1421.58,1410.1,1415.22
14-Dec-99,1415.22,1418.3,1401.59,1403.17
15-Dec-99,1403.17,1417.4,1396.2,1413.33
16-Dec-99,1413.32,1423.11,1408.35,1418.78
17-Dec-99,1418.78,1431.77,1418.78,1421.03
20-Dec-99,1421.03,1429.16,1411.1,1418.09
21-Dec-99,1418.09,1436.47,1414.8,1433.43
22-Dec-99,1433.43,1440.02,1429.13,1435.99
23-Dec-99,1436.13,1461.44,1436.13,1458.34
27-Dec-99,1458.34,1463.19,1450.83,1457.1
28-Dec-99,1457.09,1462.68,1452.78,1457.66
29-Dec-99,1457.66,1467.47,1457.66,1463.46
30-Dec-99,1463.46,1473.1,1462.6,1464.47
31-Dec-99,1464.47,1472.42,1458.19,1469.25
3-Jan-00,1469.25,1478,1438.36,1455.22
4-Jan-00,1455.22,1455.22,1397.43,1399.42
5-Jan-00,1399.42,1413.27,1377.68,1402.11
6-Jan-00,1402.11,1411.9,1392.1,1403.45
7-Jan-00,1403.45,1441.47,1400.73,1441.47
10-Jan-00,1441.47,1464.36,1441.47,1457.6
11-Jan-00,1457.6,1458.66,1434.42,1438.56
12-Jan-00,1438.56,1442.6,1427.08,1432.25
13-Jan-00,1432.25,1454.2,1432.25,1449.68
14-Jan-00,1449.68,1473,1449.68,1465.15
18-Jan-00,1465.15,1465.15,1451.3,1455.14
19-Jan-00,1455.14,1461.39,1448.68,1455.9
20-Jan-00,1455.9,1465.71,1438.54,1445.57
21-Jan-00,1445.57,1453.18,1439.6,1441.36
24-Jan-00,1441.36,1454.09,1395.42,1401.53
25-Jan-00,1401.53,1414.26,1388.49,1410.03
26-Jan-00,1410.03,1412.73,1400.16,1404.09
27-Jan-00,1404.09,1418.86,1370.99,1398.56
28-Jan-00,1398.56,1398.56,1356.2,1360.16
31-Jan-00,1360.16,1394.48,1350.14,1394.46
1-Feb-00,1394.46,1412.49,1384.79,1409.28
2-Feb-00,1409.28,1420.61,1403.49,1409.12
3-Feb-00,1409.12,1425.78,1398.52,1424.97
4-Feb-00,1424.97,1435.91,1420.63,1424.37
7-Feb-00,1424.37,1427.15,1413.33,1424.24
8-Feb-00,1424.24,1441.83,1424.24,1441.72
9-Feb-00,1441.72,1444.55,1411.65,1411.71
10-Feb-00,1411.7,1422.1,1406.43,1416.83
11-Feb-00,1416.83,1416.83,1378.89,1387.12
14-Feb-00,1387.12,1394.93,1380.53,1389.94
15-Feb-00,1389.94,1407.72,1376.25,1402.05
16-Feb-00,1402.05,1404.55,1385.58,1387.67
17-Feb-00,1387.67,1399.88,1380.07,1388.26
18-Feb-00,1388.26,1388.59,1345.32,1346.09
22-Feb-00,1346.09,1358.11,1331.88,1352.17
23-Feb-00,1352.17,1370.11,1342.44,1360.69
24-Feb-00,1360.69,1364.8,1329.88,1353.43
25-Feb-00,1353.43,1362.14,1329.15,1333.36
28-Feb-00,1333.36,1360.82,1325.07,1348.05
29-Feb-00,1348.05,1369.63,1348.05,1366.42
1-Mar-00,1366.42,1383.46,1366.42,1379.19
2-Mar-00,1379.19,1386.56,1370.35,1381.76
3-Mar-00,1381.76,1410.88,1381.76,1409.17
6-Mar-00,1409.17,1409.74,1384.75,1391.28
7-Mar-00,1391.28,1399.21,1349.99,1355.62
8-Mar-00,1355.62,1373.79,1346.62,1366.7
9-Mar-00,1366.7,1401.82,1357.88,1401.69
10-Mar-00,1401.69,1413.46,1392.07,1395.07
13-Mar-00,1395.07,1398.39,1364.84,1383.62
14-Mar-00,1383.62,1395.15,1359.15,1359.15
15-Mar-00,1359.15,1397.99,1356.99,1392.14
16-Mar-00,1392.15,1458.47,1392.15,1458.47
17-Mar-00,1458.47,1477.33,1453.32,1464.47
20-Mar-00,1464.47,1470.3,1448.49,1456.63
21-Mar-00,1456.63,1493.92,1446.06,1493.87
22-Mar-00,1493.87,1505.08,1487.33,1500.64
23-Mar-00,1500.64,1532.5,1492.39,1527.35
24-Mar-00,1527.35,1552.87,1516.83,1527.46
27-Mar-00,1527.46,1534.63,1518.46,1523.86
28-Mar-00,1523.86,1527.36,1507.09,1507.73
29-Mar-00,1507.73,1521.45,1497.45,1508.52
30-Mar-00,1508.52,1517.38,1474.63,1487.92
31-Mar-00,1487.92,1519.81,1484.38,1498.58
3-Apr-00,1498.58,1507.19,1486.96,1505.97
4-Apr-00,1505.98,1526.45,1416.41,1494.73
5-Apr-00,1494.73,1506.55,1478.05,1487.37
6-Apr-00,1487.37,1511.76,1487.37,1501.34
7-Apr-00,1501.34,1518.68,1501.34,1516.35
10-Apr-00,1516.35,1527.19,1503.35,1504.46
11-Apr-00,1504.46,1512.8,1486.78,1500.59
12-Apr-00,1500.59,1509.08,1466.15,1467.17
13-Apr-00,1467.17,1477.52,1439.34,1440.51
14-Apr-00,1440.51,1440.51,1339.4,1356.56
17-Apr-00,1356.56,1401.53,1346.5,1401.44
18-Apr-00,1401.44,1441.61,1397.81,1441.61
19-Apr-00,1441.61,1447.69,1424.26,1427.47
20-Apr-00,1427.47,1435.49,1422.08,1434.54
24-Apr-00,1434.54,1434.54,1407.13,1429.86
25-Apr-00,1429.86,1477.67,1429.86,1477.44
26-Apr-00,1477.44,1482.94,1456.98,1460.99
27-Apr-00,1460.99,1469.21,1434.81,1464.92
28-Apr-00,1464.92,1473.62,1448.15,1452.43
1-May-00,1452.43,1481.51,1452.43,1468.25
2-May-00,1468.25,1468.25,1445.22,1446.29
3-May-00,1446.29,1446.29,1398.36,1415.1
4-May-00,1415.1,1420.99,1404.94,1409.57
5-May-00,1409.57,1436.03,1405.08,1432.63
8-May-00,1432.63,1432.63,1417.05,1424.17
9-May-00,1424.17,1430.28,1401.85,1412.14
10-May-00,1412.14,1412.14,1375.14,1383.05
11-May-00,1383.05,1410.26,1383.05,1407.81
12-May-00,1407.81,1430.13,1407.81,1420.96
15-May-00,1420.96,1452.39,1416.54,1452.36
16-May-00,1452.36,1470.4,1450.76,1466.04
17-May-00,1466.04,1466.04,1441.67,1447.8
18-May-00,1447.8,1458.04,1436.59,1437.21
19-May-00,1437.21,1437.21,1401.74,1406.95
22-May-00,1406.95,1410.55,1368.73,1400.72
23-May-00,1400.72,1403.77,1373.43,1373.86
24-May-00,1373.86,1401.75,1361.09,1399.05
25-May-00,1399.05,1411.65,1373.93,1381.52
26-May-00,1381.52,1391.42,1369.75,1378.02
30-May-00,1378.02,1422.45,1378.02,1422.45
31-May-00,1422.44,1434.49,1415.5,1420.6
1-Jun-00,1420.6,1448.81,1420.6,1448.81
2-Jun-00,1448.81,1483.23,1448.81,1477.26
5-Jun-00,1477.26,1477.28,1464.68,1467.63
6-Jun-00,1467.63,1471.36,1454.74,1457.84
7-Jun-00,1457.84,1474.64,1455.06,1471.36
8-Jun-00,1471.36,1475.65,1456.49,1461.67
9-Jun-00,1461.67,1472.67,1454.96,1456.95
12-Jun-00,1456.95,1462.93,1445.99,1446
13-Jun-00,1446,1470.42,1442.38,1469.44
14-Jun-00,1469.44,1483.62,1467.71,1470.54
15-Jun-00,1470.54,1482.04,1464.62,1478.73
16-Jun-00,1478.73,1480.77,1460.42,1464.46
19-Jun-00,1464.46,1488.93,1459.05,1486
20-Jun-00,1486,1487.32,1470.18,1475.95
21-Jun-00,1475.95,1482.19,1468,1479.13
22-Jun-00,1479.13,1479.13,1448.03,1452.18
23-Jun-00,1452.18,1459.94,1438.31,1441.48
26-Jun-00,1441.48,1459.66,1441.48,1455.31
27-Jun-00,1455.31,1463.35,1450.55,1450.55
28-Jun-00,1450.55,1467.63,1450.55,1454.82
29-Jun-00,1454.82,1455.14,1434.63,1442.39
30-Jun-00,1442.39,1454.68,1438.71,1454.6
3-Jul-00,1454.6,1469.58,1450.85,1469.54
5-Jul-00,1469.54,1469.54,1442.45,1446.23
6-Jul-00,1446.23,1461.65,1439.56,1456.67
7-Jul-00,1456.67,1484.12,1456.67,1478.9
10-Jul-00,1478.9,1486.56,1474.76,1475.62
11-Jul-00,1475.62,1488.77,1470.48,1480.88
12-Jul-00,1480.88,1497.69,1480.88,1492.92
13-Jul-00,1492.92,1501.39,1489.65,1495.84
14-Jul-00,1495.84,1509.99,1494.56,1509.98
17-Jul-00,1509.98,1517.32,1505.26,1510.49
18-Jul-00,1510.49,1510.49,1491.35,1493.74
19-Jul-00,1493.74,1495.63,1479.92,1481.96
20-Jul-00,1481.96,1501.92,1481.96,1495.57
21-Jul-00,1495.57,1495.57,1477.91,1480.19
24-Jul-00,1480.19,1485.88,1463.8,1464.29
25-Jul-00,1464.29,1476.23,1464.29,1474.47
26-Jul-00,1474.47,1474.47,1452.42,1452.42
27-Jul-00,1452.42,1464.91,1445.33,1449.62
28-Jul-00,1449.62,1456.68,1413.89,1419.89
31-Jul-00,1419.89,1437.65,1418.71,1430.83
1-Aug-00,1430.83,1443.54,1428.96,1438.1
2-Aug-00,1438.1,1451.59,1433.49,1438.7
3-Aug-00,1438.7,1454.19,1425.43,1452.56
4-Aug-00,1452.56,1462.93,1451.31,1462.93
7-Aug-00,1462.93,1480.8,1460.72,1479.32
8-Aug-00,1479.32,1484.52,1472.61,1482.8
9-Aug-00,1482.8,1490.33,1471.16,1472.87
10-Aug-00,1472.87,1475.15,1459.89,1460.25
11-Aug-00,1460.25,1475.72,1453.06,1471.84
14-Aug-00,1471.84,1491.64,1468.56,1491.56
15-Aug-00,1491.56,1493.12,1482.74,1484.43
16-Aug-00,1484.43,1496.09,1475.74,1479.85
17-Aug-00,1479.85,1499.32,1479.85,1496.07
18-Aug-00,1496.07,1499.47,1488.99,1491.72
21-Aug-00,1491.72,1502.84,1491.13,1499.48
22-Aug-00,1499.48,1508.45,1497.42,1498.13
23-Aug-00,1498.13,1507.2,1489.52,1505.97
24-Aug-00,1505.97,1511.16,1501.25,1508.31
25-Aug-00,1508.31,1513.47,1505.09,1506.45
28-Aug-00,1506.45,1523.95,1506.45,1514.09
29-Aug-00,1514.09,1514.81,1505.46,1509.84
30-Aug-00,1509.84,1510.49,1500.09,1502.59
31-Aug-00,1502.59,1525.21,1502.59,1517.68
1-Sep-00,1517.68,1530.09,1515.53,1520.77
5-Sep-00,1520.77,1520.77,1504.21,1507.08
6-Sep-00,1507.08,1512.61,1492.12,1492.25
7-Sep-00,1492.25,1505.34,1492.25,1502.51
8-Sep-00,1502.51,1502.51,1489.88,1494.5
11-Sep-00,1494.5,1506.76,1483.01,1489.26
12-Sep-00,1489.26,1496.93,1479.67,1481.99
13-Sep-00,1481.99,1487.45,1473.61,1484.91
14-Sep-00,1484.91,1494.16,1476.73,1480.87
15-Sep-00,1480.87,1480.96,1460.22,1465.81
18-Sep-00,1465.81,1467.77,1441.92,1444.51
19-Sep-00,1444.51,1461.16,1444.51,1459.9
20-Sep-00,1459.9,1460.49,1430.95,1451.34
21-Sep-00,1451.34,1452.77,1436.3,1449.05
22-Sep-00,1449.05,1449.05,1421.88,1448.72
25-Sep-00,1448.72,1457.42,1435.93,1439.03
26-Sep-00,1439.03,1448.04,1425.25,1427.21
27-Sep-00,1427.21,1437.22,1419.44,1426.57
28-Sep-00,1426.57,1461.69,1425.78,1458.29
29-Sep-00,1458.29,1458.29,1436.29,1436.51
2-Oct-00,1436.52,1445.6,1429.83,1436.23
3-Oct-00,1436.23,1454.82,1425.28,1426.46
4-Oct-00,1426.46,1439.99,1416.31,1434.32
5-Oct-00,1434.32,1444.17,1431.8,1436.28
6-Oct-00,1436.28,1443.3,1397.06,1408.99
9-Oct-00,1408.99,1409.69,1392.48,1402.03
10-Oct-00,1402.03,1408.83,1383.85,1387.02
11-Oct-00,1387.02,1387.02,1349.67,1364.59
12-Oct-00,1364.59,1374.93,1328.06,1329.78
13-Oct-00,1329.78,1374.17,1327.08,1374.17
16-Oct-00,1374.17,1379.48,1365.06,1374.62
17-Oct-00,1374.62,1380.99,1342.34,1349.97
18-Oct-00,1349.97,1356.65,1305.79,1342.13
19-Oct-00,1342.13,1389.93,1342.13,1388.76
20-Oct-00,1388.76,1408.47,1382.19,1396.93
23-Oct-00,1396.93,1406.96,1387.75,1395.78
24-Oct-00,1395.78,1415.64,1388.13,1398.13
25-Oct-00,1398.13,1398.13,1362.21,1364.9
26-Oct-00,1364.9,1372.72,1337.81,1364.44
27-Oct-00,1364.44,1384.57,1364.13,1379.58
30-Oct-00,1379.58,1406.36,1376.86,1398.66
31-Oct-00,1398.66,1432.22,1398.66,1429.4
1-Nov-00,1429.4,1429.6,1410.45,1421.22
2-Nov-00,1421.22,1433.4,1421.22,1428.32
3-Nov-00,1428.32,1433.21,1420.92,1426.69
6-Nov-00,1428.76,1438.46,1427.72,1432.19
7-Nov-00,1432.19,1436.22,1423.26,1431.87
8-Nov-00,1431.87,1437.28,1408.78,1409.28
9-Nov-00,1409.28,1409.28,1369.68,1400.14
10-Nov-00,1400.14,1400.14,1365.97,1365.98
13-Nov-00,1365.98,1365.98,1328.62,1351.26
14-Nov-00,1351.26,1390.06,1351.26,1382.95
15-Nov-00,1382.95,1395.96,1374.75,1389.81
16-Nov-00,1389.81,1394.76,1370.39,1372.32
17-Nov-00,1372.32,1384.85,1355.55,1367.72
20-Nov-00,1367.72,1367.72,1341.67,1342.62
21-Nov-00,1342.62,1355.87,1333.62,1347.35
22-Nov-00,1347.35,1347.35,1321.89,1322.36
24-Nov-00,1322.36,1343.83,1322.36,1341.77
27-Nov-00,1341.77,1362.5,1341.77,1348.97
28-Nov-00,1348.97,1358.81,1334.97,1336.09
29-Nov-00,1336.09,1352.38,1329.28,1341.93
30-Nov-00,1341.91,1341.91,1294.9,1314.95
1-Dec-00,1314.95,1334.67,1307.02,1315.23
4-Dec-00,1315.18,1332.06,1310.23,1324.97
5-Dec-00,1324.97,1376.56,1324.97,1376.54