Date,Open,High,Low,Close,Volume
5-Oct-99,25.5,26.1159,25.4384,25.6848,267600
6-Oct-99,25.9312,25.9312,25.1304,25.4384,520500
7-Oct-99,25.3768,25.6848,25.192,25.5616,261500
8-Oct-99,25.5,26.1159,25.2536,25.6232,282600
11-Oct-99,25.5,25.6848,25.3768,25.5616,179200
12-Oct-99,25.5616,25.6232,25.3768,25.5,314600
13-Oct-99,25.5,25.808,25.4384,25.5,197700
14-Oct-99,24.9456,24.9456,23.6522,24.6993,822400
15-Oct-99,24.8225,24.8225,23.9601,24.4529,431400
18-Oct-99,24.3297,25.0688,24.3297,24.5145,260000
19-Oct-99,24.5145,25.0688,24.3913,24.5761,244000
20-Oct-99,24.6377,24.6377,24.3297,24.3913,254200
21-Oct-99,23.4058,24.3913,23.4058,24.3297,459500
22-Oct-99,24.1449,24.2065,22.913,23.221,791200
25-Oct-99,22.9746,22.9746,22.4819,22.4819,638500
26-Oct-99,22.5435,23.0362,22.1123,22.2971,989100
27-Oct-99,22.2971,22.5435,22.2355,22.4203,411500
28-Oct-99,23.1594,23.7754,22.9746,23.4058,490500
29-Oct-99,23.2826,23.8369,23.221,23.529,279800
1-Nov-99,23.2826,23.3442,22.913,22.9746,298300
2-Nov-99,22.9746,23.2826,22.7898,22.9746,390400
3-Nov-99,22.8514,22.9746,22.1739,22.7898,426300
4-Nov-99,22.6667,23.1594,21.9275,22.1123,1172800
5-Nov-99,22.913,23.6522,22.913,23.0362,722100
8-Nov-99,23.221,24.0833,23.221,23.529,505100
9-Nov-99,23.529,23.529,22.913,23.529,441200
10-Nov-99,23.2178,23.4648,23.0943,23.2178,264000
11-Nov-99,23.2795,23.2795,22.662,22.909,450400
12-Nov-99,23.0943,23.5265,22.9708,23.403,310800
15-Nov-99,23.5265,24.2675,23.4648,24.0205,301400
16-Nov-99,24.0205,24.144,23.403,23.7735,277800
17-Nov-99,23.4648,23.7118,23.2178,23.4648,228000
18-Nov-99,23.7118,23.8353,23.3413,23.5883,182100
19-Nov-99,23.8353,23.8353,23.0325,23.2178,377300
22-Nov-99,22.3533,22.5385,20.8713,22.2915,1404900
23-Nov-99,22.2298,22.415,21.4888,22.2298,825800
24-Nov-99,21.921,22.0445,21.7358,21.7358,409900
26-Nov-99,21.7975,22.2298,21.7358,21.921,129100
29-Nov-99,21.674,21.9828,21.427,21.7358,176100
30-Nov-99,22.1063,22.2298,21.7975,21.7975,706300
1-Dec-99,22.1063,22.2298,21.8593,21.9828,513800
2-Dec-99,21.9828,22.1063,21.427,21.6123,386500
3-Dec-99,21.5505,22.0445,21.5505,21.674,341300
6-Dec-99,21.5505,21.7975,21.3653,21.427,269900
7-Dec-99,21.2418,21.2418,20.7478,20.8095,592700
8-Dec-99,21.0565,21.0565,20.5008,20.6243,456000
9-Dec-99,20.6243,20.686,20.192,20.3155,527400
10-Dec-99,20.3773,20.686,20.2538,20.686,506700
13-Dec-99,20.5008,20.686,20.3155,20.3773,485400
14-Dec-99,20.3155,20.439,20.192,20.2538,503500
15-Dec-99,20.3773,20.3773,20.1303,20.3155,587900
16-Dec-99,20.3773,20.5008,19.8833,20.5008,331900
17-Dec-99,20.3155,20.8713,20.3155,20.3773,669800
20-Dec-99,20.5008,20.8095,20.1303,20.439,640600
21-Dec-99,20.3773,20.6243,20.1303,20.1303,310200
22-Dec-99,20.0068,20.2538,19.7598,19.8215,489500
23-Dec-99,19.8215,20.1303,19.451,20.0685,620700
27-Dec-99,20.1303,20.9948,20.0068,20.6243,340600
28-Dec-99,20.8095,20.933,20.439,20.5008,476100
29-Dec-99,20.7478,20.7478,20.439,20.439,294900
30-Dec-99,20.7478,20.7478,20.0068,20.1303,519500
31-Dec-99,20.1303,20.5625,20.0685,20.5625,348800
3-Jan-00,20.3773,20.3773,19.7598,19.8215,403500
4-Jan-00,19.8833,20.0068,19.8215,20.0068,282000
5-Jan-00,19.8833,20.2538,19.6363,20.0068,633900
6-Jan-00,19.698,20.1303,19.5128,19.5128,327300
7-Jan-00,19.7598,19.8215,19.3893,19.3893,493100
10-Jan-00,19.6363,20.192,19.6363,20.192,519600
11-Jan-00,19.8833,20.192,19.8215,20.0685,362800
12-Jan-00,20.0068,20.3155,19.7598,20.1303,387300
13-Jan-00,20.9948,21.1183,20.3773,21.0565,444700
14-Jan-00,21.0565,21.5505,21.0565,21.1183,652900
18-Jan-00,20.7478,20.9948,20.2538,20.3773,328000
19-Jan-00,20.439,20.439,20.0068,20.2538,301100
20-Jan-00,20.0068,20.192,20.0068,20.192,267800
21-Jan-00,20.1303,20.1303,19.8833,19.8833,436800
24-Jan-00,19.8833,20.0068,19.3276,19.5128,451800
25-Jan-00,19.5128,19.5128,19.0188,19.3893,433200
26-Jan-00,19.3893,19.5128,18.6483,18.8953,789300
27-Jan-00,18.6483,19.1423,18.4013,18.5248,592500
28-Jan-00,18.5866,19.0806,18.4013,18.4013,449100
31-Jan-00,18.5248,18.7718,18.4631,18.7101,273200
1-Feb-00,18.5248,18.8953,18.4631,18.5248,369800
2-Feb-00,18.5248,18.6483,17.9073,17.9073,701000
3-Feb-00,18.1543,18.1543,17.9073,18.0308,337900
4-Feb-00,18.1543,18.3396,17.7838,18.2161,610100
7-Feb-00,18.3396,18.4631,18.0926,18.0926,569800
8-Feb-00,18.2161,18.5866,17.9073,18.0926,414800
9-Feb-00,18.0308,18.1543,17.7838,17.7838,242400
10-Feb-00,17.7838,17.9073,16.7958,17.0428,588700
11-Feb-00,17.1663,17.5368,17.0428,17.1663,971800
14-Feb-00,17.3516,17.5986,17.0428,17.0428,597300
15-Feb-00,17.0428,17.2898,16.9193,16.9193,597100
16-Feb-00,16.9811,17.2898,16.7958,16.9193,642500
17-Feb-00,16.8549,17.1027,16.8549,16.9788,756000
18-Feb-00,16.9788,17.1027,16.3591,16.4831,721400
22-Feb-00,16.669,16.7929,16.0493,16.2352,831700
23-Feb-00,15.9874,16.2972,15.9874,15.9874,626400
24-Feb-00,16.1732,16.2352,15.5536,15.6775,1029300
25-Feb-00,15.6775,15.8634,15.4916,15.5536,654200
28-Feb-00,15.5536,15.8015,15.4297,15.6775,720400
29-Feb-00,15.6775,15.8015,15.5536,15.6156,1074600
2-Mar-00,15.7395,15.8634,15.1198,15.2438,1409200
3-Mar-00,15.2438,15.7395,15.1818,15.6156,643500
6-Mar-00,15.6156,15.6156,15.2438,15.3057,1515500
7-Mar-00,15.3057,15.4297,14.6861,14.6861,804600
8-Mar-00,14.748,14.872,13.8805,14.0044,2983400
9-Mar-00,14.0664,15.1818,13.9425,14.81,1251000
10-Mar-00,15.1198,16.3591,15.1198,15.9254,1314800
13-Mar-00,15.6775,15.9254,15.4916,15.4916,612300
14-Mar-00,15.6156,15.6156,14.6861,14.872,644600
15-Mar-00,15.1198,16.8549,15.1198,16.607,691900
16-Mar-00,16.607,18.0942,16.3591,18.0942,3331200
17-Mar-00,17.9703,18.0322,16.7929,16.7929,1126200
20-Mar-00,17.3506,17.6604,17.1027,17.1647,1709100
21-Mar-00,17.1027,17.4745,16.9788,17.1647,1465300
22-Mar-00,17.2267,17.3506,16.7929,16.9788,1307400
23-Mar-00,17.1027,17.2267,16.9168,16.9788,1012300
24-Mar-00,17.2267,18.528,17.1027,18.3421,1354300
27-Mar-00,18.5899,19.0237,18.0322,18.466,1359700
28-Mar-00,18.6519,18.9617,18.5899,18.7758,805700
29-Mar-00,18.9617,19.5814,18.8998,19.4575,1042700
30-Mar-00,19.5814,19.7673,19.2716,19.5814,603400
31-Mar-00,19.6434,20.0152,19.3335,20.0152,655100
3-Apr-00,20.1391,20.325,19.8912,19.9532,571000
4-Apr-00,19.9532,20.325,19.1476,20.0152,712200
5-Apr-00,20.387,20.387,19.8293,19.8293,523100
6-Apr-00,20.0152,20.2011,19.7053,19.7673,311500
7-Apr-00,19.5194,19.7673,19.5194,19.5814,540700
10-Apr-00,19.6434,19.7053,19.2716,19.5814,439800
11-Apr-00,19.7673,20.387,19.5194,20.263,789300
12-Apr-00,20.325,21.0066,20.263,20.6348,884400
13-Apr-00,20.387,20.387,19.7673,20.325,958800
14-Apr-00,19.9532,20.2011,18.9617,19.2716,713300
17-Apr-00,19.7673,19.8293,19.0857,19.2716,291900
18-Apr-00,19.1476,19.4575,18.8998,19.0237,303200
19-Apr-00,18.8998,19.8293,18.8998,19.3335,335000
20-Apr-00,19.1476,20.5109,19.1476,20.263,382400
24-Apr-00,20.263,21.8122,20.1391,21.1306,653200
25-Apr-00,21.3165,21.5643,21.1925,21.3784,327800
26-Apr-00,21.3165,21.6263,21.2545,21.5024,475100
27-Apr-00,21.3165,21.6263,21.1925,21.1925,475300
28-Apr-00,20.8207,22.184,20.8207,22.184,2076800
1-May-00,22.0601,22.7417,21.9361,22.5558,638500
2-May-00,22.6797,23.1135,22.5558,22.6797,551600
3-May-00,21.9361,22.0601,21.0686,21.7502,446300
4-May-00,22.184,22.3079,21.3165,21.5643,996600
5-May-00,21.4404,21.6263,20.9447,21.5024,304300
8-May-00,21.6883,21.6883,21.0686,21.5024,254000
9-May-00,21.3784,21.8122,20.9447,21.5024,589300
10-May-00,21.5024,21.6883,20.8207,21.1306,646300
11-May-00,21.3145,22.1223,21.3145,21.9359,577900
12-May-00,21.8738,22.0602,21.6252,21.7495,106400
15-May-00,21.6252,21.6874,21.2524,21.2524,491400
16-May-00,21.1281,22.1845,21.0038,21.7495,344200
17-May-00,21.6252,22.0602,21.2524,21.6874,197700
18-May-00,21.9359,22.3088,21.6252,22.0602,356800
19-May-00,21.6252,21.7495,20.8174,21.1281,336200
22-May-00,21.1281,21.5009,20.8795,21.3145,184600
23-May-00,21.1902,21.3145,20.8795,21.0659,189200
24-May-00,21.6252,22.1223,21.4388,21.5631,480800
25-May-00,21.5009,21.5631,20.9417,21.0038,294200
26-May-00,20.8795,21.0659,20.5067,20.5688,250000
30-May-00,20.631,20.6931,19.5745,19.8231,587100
31-May-00,19.5745,19.5745,19.2017,19.4503,727700
1-Jun-00,19.3881,19.6988,19.2638,19.6988,465500
2-Jun-00,19.8853,20.1338,19.8853,20.1338,318800
5-Jun-00,20.196,20.2581,19.6367,19.8231,458200
6-Jun-00,20.1338,20.1338,19.9474,19.9474,242300
7-Jun-00,20.196,20.196,19.9474,20.0095,216300
8-Jun-00,20.0095,20.4445,19.8231,20.3202,400200
9-Jun-00,20.4445,20.4445,19.8231,19.9474,476500
12-Jun-00,19.761,19.761,18.6424,18.9531,783300
13-Jun-00,19.3881,19.6988,19.326,19.6988,417500
14-Jun-00,19.6988,19.761,19.326,19.4503,391800
15-Jun-00,19.326,19.4503,19.0153,19.2017,402700
16-Jun-00,19.2638,19.2638,18.456,18.6424,874500
19-Jun-00,18.6424,18.8288,18.0832,18.2074,485900
20-Jun-00,18.1453,18.2074,17.6482,18.021,1161900
21-Jun-00,17.9589,18.1453,17.7724,17.8967,591700
22-Jun-00,18.0832,18.5803,17.9589,18.3317,739700
23-Jun-00,18.5803,18.6424,18.2074,18.3317,595600
26-Jun-00,18.456,18.5803,18.2696,18.456,451300
27-Jun-00,18.5181,18.5181,17.7724,17.7724,642900
28-Jun-00,17.6482,17.8346,17.5239,17.788,763500
29-Jun-00,17.8967,17.9589,17.4617,17.8346,895400
30-Jun-00,17.9589,18.2696,17.7103,17.7103,569200
3-Jul-00,17.7103,17.9589,17.4617,17.8346,153700
5-Jul-00,17.4617,17.5239,17.0889,17.151,563900
6-Jul-00,17.6482,18.021,17.3996,17.8967,956200
7-Jul-00,17.8967,19.5124,17.8967,19.2017,799300
10-Jul-00,19.2017,19.5745,18.7046,18.7667,489800
11-Jul-00,18.7667,19.5124,18.7046,19.326,350500
12-Jul-00,19.3881,19.5745,18.891,19.0774,367000
13-Jul-00,19.0774,19.2017,18.5803,18.5803,336100
14-Jul-00,18.8288,18.891,18.3939,18.891,400000
17-Jul-00,18.8288,18.9531,18.2696,18.3939,317600
18-Jul-00,18.2696,18.5803,18.2074,18.2696,298800
19-Jul-00,18.5803,18.7046,18.1453,18.6424,224200
20-Jul-00,18.891,18.891,18.3939,18.7046,179900
21-Jul-00,18.8288,18.8288,17.8967,18.021,312500
24-Jul-00,18.2696,18.2696,17.8346,17.8346,238100
25-Jul-00,17.8967,18.021,17.3996,17.3996,486800
26-Jul-00,17.3996,17.4617,17.2753,17.3375,693100
27-Jul-00,17.2132,17.5239,17.0889,17.0889,342900
28-Jul-00,17.2132,17.2753,16.8403,16.8403,203200
31-Jul-00,16.9646,16.9646,16.6539,16.8403,935300
1-Aug-00,16.7782,18.7667,16.7782,18.1453,1831300
2-Aug-00,18.1453,18.6424,17.7103,18.6424,675500
3-Aug-00,19.3881,20.0717,18.5181,19.6988,1285600
4-Aug-00,19.6988,19.6988,18.891,19.326,804000
7-Aug-00,19.3881,19.3881,18.9531,19.0153,270600
8-Aug-00,19.326,19.326,18.7046,18.891,308900
9-Aug-00,18.8262,18.8885,18.5145,18.5768,306200
10-Aug-00,18.7015,19.3872,18.6391,19.2625,378100
11-Aug-00,19.0132,19.6989,19.0132,19.4495,339700
14-Aug-00,19.2625,19.3872,19.0755,19.3249,295100
15-Aug-00,19.0755,19.3249,18.4521,18.7015,606300
16-Aug-00,18.5768,18.7015,18.2028,18.3898,436100
17-Aug-00,18.6391,18.8885,17.8911,18.0781,615100
18-Aug-00,17.9534,18.3275,17.8911,18.2028,463300
21-Aug-00,18.2651,18.4521,18.0781,18.3898,346500
22-Aug-00,18.9508,19.6366,18.8262,19.2002,1447300
23-Aug-00,19.0755,19.3249,18.8885,18.9508,323900
24-Aug-00,18.8262,18.9508,18.7015,18.7015,197100
25-Aug-00,18.7015,19.0755,18.7015,19.0755,287600
28-Aug-00,18.9508,19.2625,18.8262,19.0755,332300
29-Aug-00,19.0132,19.5742,18.9508,19.4495,811800
30-Aug-00,19.2002,19.3872,19.0132,19.0755,329900
31-Aug-00,19.0132,19.0132,18.7015,18.8417,389800
1-Sep-00,18.8262,18.9508,18.3898,18.7638,341700
5-Sep-00,19.0132,19.5119,18.8885,19.2625,372400
6-Sep-00,19.3249,20.0729,19.2625,19.6366,469200
7-Sep-00,19.8859,19.9482,18.8262,19.2002,350600
8-Sep-00,19.1379,19.3249,18.7015,18.8885,251500
11-Sep-00,18.8885,19.1379,18.7015,19.0755,320700
12-Sep-00,19.0755,19.2625,18.8262,19.2625,349600
13-Sep-00,19.2002,19.3249,19.0755,19.2625,209600
14-Sep-00,19.0755,19.1379,18.5145,18.7015,429300
15-Sep-00,18.8262,19.0132,17.9534,17.9534,334200
18-Sep-00,18.9508,19.2002,18.7638,19.2002,349400
19-Sep-00,19.6989,19.7612,18.8262,18.8262,437900
20-Sep-00,18.9508,19.0132,18.7015,18.9508,269500
21-Sep-00,19.0132,20.1353,18.8262,20.0729,423600
22-Sep-00,20.1353,20.634,19.5742,19.8236,457300
25-Sep-00,20.0729,20.3223,19.6366,20.0106,240400
26-Sep-00,20.0729,20.5716,19.8236,19.8859,428700
27-Sep-00,19.6366,19.9482,19.5742,19.6989,262200
28-Sep-00,19.6366,20.0106,19.5119,19.9482,255400
29-Sep-00,19.8236,20.3846,19.6989,20.0106,402600
2-Oct-00,20.1976,20.3846,19.8236,20.3223,467900
3-Oct-00,20.3223,20.3846,19.5742,19.6989,242700
4-Oct-00,19.6366,20.0729,19.6366,19.8236,362500
5-Oct-00,19.9482,20.1976,19.7612,20.1353,333000
6-Oct-00,20.2599,22.0054,19.8236,19.8859,297300
9-Oct-00,20.0106,20.0729,19.8859,20.0106,134100
10-Oct-00,20.0106,20.3846,19.9482,20.1353,364400
11-Oct-00,20.0729,20.5716,19.9482,20.1353,418000
12-Oct-00,19.9482,19.9482,18.7638,19.0755,635400
13-Oct-00,19.0132,19.5742,18.7638,19.2002,358700
16-Oct-00,19.6366,19.6989,19.3249,19.5742,138400
17-Oct-00,19.5742,19.5742,18.5768,18.8885,324200
18-Oct-00,18.8885,19.2002,18.6391,19.0755,198200
19-Oct-00,18.9508,19.4495,18.8262,19.3249,139100
20-Oct-00,19.2002,19.6366,19.2002,19.5742,260900
23-Oct-00,19.6989,20.0106,19.6366,19.8236,192100
24-Oct-00,19.6989,20.0106,19.1379,19.8859,196200
25-Oct-00,19.9482,20.0729,19.5119,19.7612,224300
26-Oct-00,19.6366,19.9482,19.3249,19.6989,455000
27-Oct-00,19.7612,20.2599,19.6366,20.1976,368600
30-Oct-00,20.1353,21.6314,20.0729,21.5067,583700
31-Oct-00,21.7561,21.8184,21.5067,21.6937,583900
1-Nov-00,21.6937,21.7561,21.3197,21.4444,622700
2-Nov-00,21.5067,22.9405,21.4444,22.8158,906400
3-Nov-00,22.8781,23.5639,22.1924,22.3794,1168000
6-Nov-00,22.1301,23.0652,22.0677,23.0028,928300
7-Nov-00,23.0652,23.2522,22.8158,22.8781,559100
8-Nov-00,22.8781,23.1898,22.7535,23.1275,256600
9-Nov-00,23.125,23.4375,22.8125,23.375,405100
10-Nov-00,23.3125,23.875,23.125,23.8125,547700
13-Nov-00,23.5625,23.875,23.25,23.6875,343800
14-Nov-00,23.8125,24,23.4375,23.875,368700
15-Nov-00,23.9375,24.125,23.5625,23.8125,684600
16-Nov-00,23.9375,24.4375,23.875,24.125,917500
17-Nov-00,23.9375,24.8125,23.875,24.6875,842200
20-Nov-00,24.875,25.25,24.5625,25.125,747800
21-Nov-00,25.125,25.1875,24.9375,25.125,812600
22-Nov-00,25.3125,25.8125,25.0625,25.6875,611000
24-Nov-00,25.6875,26.3125,25.6875,26.1875,458100
27-Nov-00,26.0625,26.25,24.75,25.3125,1207600
28-Nov-00,25.75,26.1875,25.4375,26.125,863800
29-Nov-00,26.0625,27,26,27,897100
30-Nov-00,26.75,27.125,26,26.875,1149700
1-Dec-00,27,27,25.125,25.25,882600
4-Dec-00,25.375,25.5625,24.9375,25.5,621200
5-Dec-00,25.625,25.625,24.25,24.5625,849000