Date,Open,High,Low,Close,Volume
5-Oct-99,64.8262,65.0755,64.3275,64.5769,110000
6-Oct-99,65.7637,65.9432,65.3847,65.8834,82700
7-Oct-99,66.5117,66.5715,66.382,66.382,50600
8-Oct-99,67.4392,67.4392,67.2597,67.3793,73300
11-Oct-99,67.3793,68.0675,67.3195,67.6885,45800
12-Oct-99,66.3222,66.3222,65.5143,65.5742,89700
13-Oct-99,64.8262,64.8262,63.1407,64.0184,102000
14-Oct-99,64.3275,64.517,63.9485,64.138,56100
15-Oct-99,63.7092,64.4472,63.7092,64.0184,44800
18-Oct-99,64.886,65.0755,64.4472,64.5769,36900
19-Oct-99,64.3275,65.5143,64.3275,65.1952,56400
20-Oct-99,65.8235,65.8235,65.4445,65.7637,34100
21-Oct-99,65.7637,65.7637,65.1354,65.3249,10900
22-Oct-99,67.1899,67.6885,67.0702,67.5688,33000
25-Oct-99,67.6885,68.0077,67.6287,67.878,31100
26-Oct-99,68.4365,68.8155,68.4365,68.626,14800
27-Oct-99,67.6885,67.6885,67.3793,67.4392,19800
28-Oct-99,67.5688,67.6885,67.4392,67.4392,21900
29-Oct-99,67.9378,68.8155,67.9378,68.6858,22000
1-Nov-99,68.6858,68.6858,68.0675,68.0675,20900
2-Nov-99,68.0675,68.5063,67.9378,68.0675,23400
3-Nov-99,67.8182,68.7557,67.8182,68.5662,21300
4-Nov-99,69.5635,70.1818,69.5635,69.9325,91900
5-Nov-99,69.4338,69.8128,69.4338,69.8128,22200
8-Nov-99,69.374,69.5037,68.8155,69.4338,17800
9-Nov-99,69.3142,69.3142,68.5662,68.8155,35500
10-Nov-99,69.0648,69.8128,69.0648,69.8128,22200
11-Nov-99,68.0675,68.1872,67.6885,67.9378,30600
12-Nov-99,66.4419,66.8208,66.3222,66.8208,21300
15-Nov-99,66.6912,66.6912,65.5742,65.6939,43000
16-Nov-99,66.3222,66.5715,66.2623,66.4419,30300
17-Nov-99,66.6912,66.9405,66.382,66.382,50800
18-Nov-99,69.3142,69.3142,68.5662,68.626,81300
19-Nov-99,69.6832,69.8727,69.6233,69.6233,68300
22-Nov-99,70.5608,70.6805,70.4312,70.4312,23800
23-Nov-99,70.8101,71.3088,70.8101,71.1792,26100
24-Nov-99,72.0568,72.8048,72.0568,72.8048,42500
26-Nov-99,71.3088,71.5581,71.3088,71.5581,13900
29-Nov-99,70.5608,70.8101,69.8128,70.0622,23900
30-Nov-99,66.4419,67.8182,66.4419,67.7583,27700
1-Dec-99,67.6287,67.9378,67.5688,67.6885,106300
2-Dec-99,68.8155,68.9352,68.6858,68.9352,26400
3-Dec-99,68.9352,69.4338,68.9352,69.3142,21700
6-Dec-99,68.8155,68.8155,68.1273,68.3767,15800
7-Dec-99,68.0675,68.3168,68.0675,68.1872,12700
8-Dec-99,67.8182,67.9378,67.0702,67.3195,35000
9-Dec-99,69.5635,69.6832,69.005,69.2543,10000
10-Dec-99,70.6805,71.618,70.6805,71.618,46700
13-Dec-99,73.5528,73.6725,73.3035,73.4231,34100
14-Dec-99,73.4231,73.4231,72.9245,73.0541,11700
15-Dec-99,73.5528,74.7995,73.5528,74.4903,42800
16-Dec-99,81.2821,81.5314,80.9031,81.2222,61100
17-Dec-99,91.2553,91.754,90.8165,91.1955,58600
20-Dec-99,95.7433,95.7433,95.3643,95.6136,23100
21-Dec-99,91.754,92.0033,91.2553,91.3152,24700
22-Dec-99,91.754,94.2473,91.754,93.0007,30800
23-Dec-99,93.25,93.7486,93.1203,93.4993,11400
27-Dec-99,89.7593,89.7593,88.5127,89.0113,30300
28-Dec-99,94.4966,96.8603,94.4966,96.4913,34700
29-Dec-99,95.7433,95.8031,94.9355,95.2446,31900
30-Dec-99,95.7433,96.1821,95.6136,95.9926,10500
31-Dec-99,96.242,97.1096,96.1123,97.1096,11200
3-Jan-00,97.2393,97.359,96.4913,96.8603,21900
4-Jan-00,94.9953,94.9953,92.123,92.3723,23800
5-Jan-00,93.7486,93.7486,92.2527,92.7513,21600
6-Jan-00,84.274,85.2714,84.274,84.5234,57500
7-Jan-00,83.8951,85.8897,83.8951,85.77,65300
10-Jan-00,87.266,89.131,87.266,88.8219,21100
11-Jan-00,87.7049,87.7049,86.9569,86.9569,44500
12-Jan-00,85.2714,85.77,85.022,85.2714,32000
13-Jan-00,85.77,86.0194,85.2714,85.5805,14700
14-Jan-00,86.6377,87.4555,86.6377,87.4555,10600
18-Jan-00,84.7727,84.7727,83.9649,84.3937,20900
19-Jan-00,79.7861,80.5939,79.6564,80.4044,59200
20-Jan-00,82.7781,83.3964,82.7781,83.3964,16600
21-Jan-00,85.2714,85.6404,85.022,85.6404,13100
24-Jan-00,86.6377,87.7647,86.3884,86.7075,50800
25-Jan-00,84.274,84.3937,83.0274,83.0274,17500
26-Jan-00,84.7727,85.77,84.7727,85.5207,12300
27-Jan-00,85.0819,85.8897,85.0819,85.3911,10500
28-Jan-00,86.6377,86.7674,85.77,85.77,53600
31-Jan-00,86.7674,87.0167,86.3884,87.0167,25000
1-Feb-00,87.266,89.0113,87.266,89.0113,20200
2-Feb-00,86.7674,86.7674,86.3884,86.7674,14200
3-Feb-00,85.2714,86.3884,85.2714,86.139,13000
4-Feb-00,88.762,89.7593,88.5127,89.7593,14200
7-Feb-00,90.5073,92.2527,90.5073,91.6243,30500
8-Feb-00,90.7567,91.1257,90.5073,90.7567,30200
9-Feb-00,90.0087,90.6968,89.3804,90.3777,24500
10-Feb-00,88.762,89.879,88.762,89.6297,31700
11-Feb-00,89.7593,89.7593,88.014,88.0739,21900
14-Feb-00,86.518,86.7075,85.77,86.0792,16900
15-Feb-00,84.5234,84.5234,83.3964,83.8951,15200
16-Feb-00,83.2767,83.5261,82.1497,82.2794,58800
17-Feb-00,85.77,85.8897,84.7727,85.5207,22200
18-Feb-00,84.0247,85.1417,83.5261,84.1444,51300
22-Feb-00,80.7834,80.7834,80.2847,80.4742,24700
23-Feb-00,80.7236,82.2794,80.7236,82.1497,12300
24-Feb-00,82.3991,82.5287,81.6511,81.7807,18000
25-Feb-00,81.5314,82.5287,81.1524,82.0301,11900
28-Feb-00,82.0301,82.8977,81.7209,82.8977,21900
29-Feb-00,80.7834,81.2821,80.4742,81.0926,21600
1-Mar-00,81.0926,82.3991,80.7834,81.8406,29100
2-Mar-00,81.5912,81.6511,81.0327,81.1524,20900
3-Mar-00,81.3419,82.1497,81.1524,81.7209,24200
6-Mar-00,80.7834,81.1524,80.2847,80.4044,15000
7-Mar-00,83.2767,83.8951,83.2767,83.2767,21700
8-Mar-00,83.5261,85.0819,83.5261,84.7727,45000
9-Mar-00,85.77,86.6377,85.77,86.2687,17700
10-Mar-00,89.2607,90.3178,89.131,89.4502,22700
13-Mar-00,89.2008,89.2008,88.2634,88.383,20300
14-Mar-00,89.3804,89.879,88.8219,88.8219,22000
15-Mar-00,88.8219,88.8219,88.014,88.5127,18100
16-Mar-00,91.1257,92.2527,90.627,92.2527,80300
17-Mar-00,92.2527,92.5618,91.6942,91.6942,10600
20-Mar-00,91.754,91.754,90.3777,90.5073,22000
21-Mar-00,92.0033,93.0007,91.754,92.871,51400
22-Mar-00,90.5073,90.5073,89.51,90.0087,27200
23-Mar-00,90.0087,91.754,90.0087,91.6243,22500
24-Mar-00,93.7486,94.367,92.7513,93.3098,43000
27-Mar-00,97.738,97.9873,97.359,97.6083,32700
28-Mar-00,98.0473,98.925,97.9875,98.925,28300
29-Mar-00,100.351,101.478,100.351,101.289,23300
30-Mar-00,100.73,100.79,98.9848,99.1045,18400
31-Mar-00,102.725,103.722,101.598,103.722,22000
3-Apr-00,104.47,105.218,103.782,104.47,28300
4-Apr-00,104.47,105.029,102.346,103.842,31700
5-Apr-00,102.725,103.722,102.475,103.223,37000
6-Apr-00,97.7382,98.3565,97.1099,97.9875,35600
7-Apr-00,98.2368,98.2368,97.1099,97.7382,20900
10-Apr-00,101.169,102.346,100.979,101.727,26300
11-Apr-00,102.037,102.595,101.727,101.977,11200
12-Apr-00,102.844,103.343,102.844,103.094,19500
13-Apr-00,104.34,104.719,103.722,104.719,8700
14-Apr-00,105.717,106.714,101.039,101.538,32500
17-Apr-00,101.478,102.166,101.099,101.598,28600
18-Apr-00,104.221,105.717,104.221,105.717,13300
19-Apr-00,105.218,105.218,103.592,103.971,10900
20-Apr-00,106.714,106.834,105.966,105.966,7500
24-Apr-00,105.717,105.966,104.839,105.777,11100
25-Apr-00,106.714,107.961,106.714,107.831,14700
26-Apr-00,101.727,104.091,101.478,102.096,50600
27-Apr-00,101.977,102.665,101.847,102.665,12300
28-Apr-00,101.229,101.289,99.673,99.673,89700
1-May-00,102.475,103.473,102.226,103.223,53000
2-May-00,101.847,102.226,101.668,102.226,8000
3-May-00,102.226,102.226,100.351,100.979,12800
4-May-00,100.73,101.668,100.481,101.598,13900
5-May-00,101.478,101.977,101.349,101.787,14500
8-May-00,101.418,101.478,100.73,101.229,14100
9-May-00,101.229,101.229,100.102,100.102,14200
10-May-00,101.229,101.349,99.1045,99.2342,12500
11-May-00,97.7382,98.4862,97.1099,98.1072,29700
12-May-00,98.0473,98.0473,96.4317,96.4915,17700
15-May-00,95.4942,95.4942,94.3672,94.6165,18300
16-May-00,93.7489,93.8685,92.8712,92.8712,21700
17-May-00,91.7542,91.7542,90.6272,90.6272,24500
18-May-00,97.7382,98.4862,97.3592,97.7382,33600
19-May-00,97.6783,97.7382,96.9902,97.1797,10600
22-May-00,93.7489,93.7489,91.6944,92.0035,11100
23-May-00,94.2475,94.3672,93.0009,93.2502,26700
24-May-00,93.4995,93.8685,93.2502,93.4995,32300
25-May-00,93.7489,94.1179,93.4995,93.7489,37700
26-May-00,93.4995,93.689,93.3699,93.5594,10200
30-May-00,93.3699,94.1179,92.5022,94.058,41400
31-May-00,92.2529,92.2529,90.9464,91.1259,15300
1-Jun-00,90.8766,93.3699,90.8766,92.7515,43000
2-Jun-00,92.8712,93.4995,92.1232,93.1205,29200
5-Jun-00,95.6139,95.7435,95.3047,95.4942,11700
6-Jun-00,95.4942,95.4942,94.9955,95.2449,10500
7-Jun-00,95.7435,95.7435,95.2449,95.6139,25300
8-Jun-00,95.3047,95.3047,94.6165,94.8659,8400
9-Jun-00,93.8087,93.9384,93.8087,93.9384,3700
12-Jun-00,93.9384,94.1877,93.8087,94.058,10500
13-Jun-00,92.7515,92.7515,91.0062,91.0062,19400
14-Jun-00,86.7676,86.7676,85.7702,86.0196,44400
15-Jun-00,86.2689,86.2689,84.3939,84.5834,43800
16-Jun-00,83.7756,83.7756,82.9677,83.6459,40200
19-Jun-00,85.5209,86.0794,85.3314,86.0794,50000
20-Jun-00,89.0116,89.0116,88.2636,88.5129,13600
21-Jun-00,89.7595,89.8792,89.5701,89.7595,8100
22-Jun-00,90.8766,90.8766,89.5102,89.5102,10900
23-Jun-00,89.5102,89.5102,88.6326,88.7622,11100
26-Jun-00,88.5129,88.5129,87.6352,87.6352,14100
27-Jun-00,89.0116,89.2609,88.8221,88.9517,35200
28-Jun-00,91.2555,91.7542,91.1259,91.7542,51100
29-Jun-00,92.7515,93.2502,92.6219,93.2502,14800
30-Jun-00,93.3699,93.6192,92.8712,92.941,11100
3-Jul-00,89.7595,89.7595,88.8221,89.2609,14200
5-Jul-00,89.0116,89.0116,87.9544,87.9544,9200
6-Jul-00,88.2037,88.6326,88.2037,88.3234,6200
7-Jul-00,88.5727,88.8819,88.5727,88.8819,2700
10-Jul-00,93.0009,93.1205,92.7515,92.7515,12700
11-Jul-00,93.0009,93.7489,93.0009,93.4995,33000
12-Jul-00,92.7515,93.2502,92.2529,93.1205,33100
13-Jul-00,92.8712,92.8712,90.0089,90.8766,28300
14-Jul-00,90.2582,90.697,90.2582,90.6272,4800
17-Jul-00,88.1339,88.7622,88.0142,88.6326,21700
18-Jul-00,86.1392,86.1392,85.2117,85.2716,45600
19-Jul-00,84.2742,84.3939,83.5861,83.7756,25200
20-Jul-00,83.2769,83.7157,82.6486,83.2171,46900
21-Jul-00,82.9677,82.9677,82.3993,82.9677,12500
24-Jul-00,82.7184,82.9677,82.5289,82.5888,9500
25-Jul-00,84.2742,84.7729,84.2742,84.7729,36300
26-Jul-00,84.7131,84.7729,84.2144,84.5834,12800
27-Jul-00,83.7756,83.7756,82.7782,83.0276,20000
28-Jul-00,83.2769,83.3966,82.5888,82.5888,10900
31-Jul-00,83.7756,84.3939,83.2769,84.3939,26600
1-Aug-00,85.3912,85.5807,85.2117,85.4611,17200
2-Aug-00,86.7676,87.1366,86.5182,86.8872,14200
3-Aug-00,86.7676,86.7676,86.5182,86.7676,4500
4-Aug-00,86.6379,86.7676,86.2091,86.7077,12500
7-Aug-00,86.7077,87.1366,86.7077,86.7676,125300
8-Aug-00,85.7104,86.0196,85.5209,85.5209,12700
9-Aug-00,85.3912,85.5807,85.0222,85.5209,9400
10-Aug-00,85.2716,85.3314,84.9624,85.0821,6200
11-Aug-00,86.1392,87.0169,86.1392,86.6379,13900
14-Aug-00,86.3886,86.3886,85.8899,86.0196,6400
15-Aug-00,86.2689,86.2689,85.9597,86.0196,14100
16-Aug-00,84.7729,84.7729,84.3939,84.5236,10200
17-Aug-00,83.7756,83.8953,83.3966,83.3966,20800
18-Aug-00,83.2769,84.2742,83.1473,84.1446,9500
21-Aug-00,83.0276,83.0276,81.9006,82.0901,52500
22-Aug-00,82.2796,82.8979,81.9704,82.8381,39200
23-Aug-00,82.7782,83.7157,82.7782,83.7157,22800
24-Aug-00,84.5236,84.7729,84.1446,84.7729,21100
25-Aug-00,85.3314,86.4584,85.3314,86.2091,24700
28-Aug-00,87.3859,87.5156,87.3261,87.4557,20200
29-Aug-00,87.2662,89.7595,87.1366,89.7595,91300
30-Aug-00,88.7622,88.7622,86.5182,86.7676,79500
31-Aug-00,86.7676,87.0169,86.5182,87.0169,24700
1-Sep-00,87.2662,87.3261,87.0169,87.0169,7700
5-Sep-00,84.7729,84.8327,84.6433,84.7729,13600
6-Sep-00,84.7729,84.7729,83.8354,83.8953,19500
7-Sep-00,83.7756,84.6433,83.7756,84.3939,13000
8-Sep-00,84.3939,84.3939,82.8979,83.0276,22500
11-Sep-00,81.7809,82.0303,81.4019,81.6513,66100
12-Sep-00,80.4046,80.5343,79.9059,79.9758,35900
13-Sep-00,79.9758,80.4046,79.7264,80.3448,20300
14-Sep-00,80.0954,80.0954,79.0981,79.2278,21700
15-Sep-00,79.0981,79.0981,78.7889,78.9086,20000
18-Sep-00,78.7889,78.7889,78.41,78.6593,14400
19-Sep-00,78.9086,78.9086,78.41,78.6593,15300
20-Sep-00,78.6593,78.9086,78.4798,78.7291,14100
21-Sep-00,78.7291,78.7291,77.9113,78.0409,21600
22-Sep-00,76.7943,76.8541,75.9864,76.7344,64200
25-Sep-00,76.5948,76.6945,76.3355,76.525,27300
26-Sep-00,77.15,77.39,76.87,76.95,19100
27-Sep-00,76.95,77.16,76.4,76.94,27100
28-Sep-00,77.05,77.75,76.65,77.75,37600
29-Sep-00,78,78.5,78,78.5,12600
2-Oct-00,79.8,80.12,79.8,80.11,17900
3-Oct-00,80.36,80.36,79.95,80.2,15100
4-Oct-00,80.45,80.45,80.1,80.26,19700
5-Oct-00,80.35,80.35,79.95,80.2,7700
6-Oct-00,80.5,81.25,80.5,81.1,54300
9-Oct-00,81.3,81.44,80.75,80.75,5100
10-Oct-00,80.5,80.5,79.85,80.13,18000
11-Oct-00,80,81,80,80.51,23000
12-Oct-00,81,81.2,80.1,80.95,29000
13-Oct-00,80.5,80.7,80,80.7,11200
16-Oct-00,79.5,79.75,79.4,79.69,8300
17-Oct-00,79.2,79.2,78.26,78.75,21100
18-Oct-00,78.7,79.8,78.5,79,37200
19-Oct-00,79,79.85,79,79.75,13700
20-Oct-00,80,80.1,79.1,79.5,23500
23-Oct-00,79.4,79.9,79.4,79.83,11500
24-Oct-00,80.1,80.5,80,80.31,13400
25-Oct-00,80.31,80.31,79.75,79.8,17200
26-Oct-00,79.7,79.79,79.5,79.52,14600
27-Oct-00,80,80.46,79.9,80.4,7600
30-Oct-00,80.35,80.85,80.3,80.85,8600
31-Oct-00,80.5,80.5,80.12,80.13,8500
1-Nov-00,80.13,80.25,80.05,80.14,3500
2-Nov-00,80.2,80.35,80.11,80.25,11100
3-Nov-00,80.4,80.85,80.4,80.55,27700
6-Nov-00,80.8,81.15,80.8,81.15,12600
7-Nov-00,82.1,82.4,82.1,82.39,20700
8-Nov-00,83,83.4,83,83.16,11200
9-Nov-00,83.1,83.4,82.9,83.2,22400
10-Nov-00,83.2,83.33,82.6,82.6,13500
13-Nov-00,82.1,82.1,81.05,81.28,25200
14-Nov-00,80.75,81.51,80.75,81.42,20400
15-Nov-00,79.3,79.35,78.7,78.8,25900
16-Nov-00,76,76,75.42,75.63,46600
17-Nov-00,75,75.5,75,75.03,25700
20-Nov-00,74.5,74.5,73.65,73.7,33200
21-Nov-00,73.69,73.69,72.9,73,35900
22-Nov-00,73.5,73.9,72.2,72.27,28900
24-Nov-00,72,72.29,72,72.05,36400
27-Nov-00,72,72,70.7,70.7,21500
28-Nov-00,70.9,71.1,70.45,70.5,9800
29-Nov-00,70.5,70.7,69.6,69.65,20000
30-Nov-00,70.5,71.25,70.5,71.25,37700
1-Dec-00,71.35,71.97,71.35,71.8,12200
4-Dec-00,71.8,71.8,70.74,70.74,23800
5-Dec-00,70.6,70.6,70.01,70.16,31100