Date,Open,High,Low,Close,Volume
5-Oct-99,42.6875,42.875,41.75,42.375,752800
6-Oct-99,42.375,42.375,41.375,42,405000
7-Oct-99,41.75,41.8125,40.9062,41.375,247600
8-Oct-99,41.125,42,40.6875,42,569000
11-Oct-99,41.9375,42.125,41.375,42.0625,185700
12-Oct-99,42,42.625,41.6875,41.8125,294400
13-Oct-99,42,42.5,38.5625,38.9375,1912000
14-Oct-99,38.9375,40.125,38.75,39.3125,1003300
15-Oct-99,38.875,39.125,38.625,39,863100
18-Oct-99,38.8125,39.4375,38.5625,39.0625,671300
19-Oct-99,39.0625,39.3125,38.9375,39.25,532800
20-Oct-99,39.1875,39.5,38.9688,39.4375,253900
21-Oct-99,39.1875,40.375,39.125,40.0625,276300
22-Oct-99,40,40.75,39.3125,39.3125,400000
25-Oct-99,39,39.1875,38.8125,39,643100
26-Oct-99,38.875,39,38.5625,38.5625,1636000
27-Oct-99,38.5625,39.875,38.5625,39.375,549400
28-Oct-99,39.375,40.4375,39.375,40,719300
29-Oct-99,39.625,40.75,39.625,40.1875,621500
1-Nov-99,40.1875,41.25,40.1875,40.5625,430100
2-Nov-99,40.5625,40.75,39.875,39.9375,528900
3-Nov-99,40,40,39,39.25,419500
4-Nov-99,39.0625,40,38.9375,39.25,1591900
5-Nov-99,39.4375,40.5,39.4375,40.4375,451600
8-Nov-99,39.9375,40.75,39.875,40.5625,520300
9-Nov-99,40.625,41.625,39.75,41.625,608300
10-Nov-99,42.4375,44.0625,42.0625,43.5625,1042000
11-Nov-99,43.5,45,43.5,44.1875,1019300
12-Nov-99,44.1875,44.25,42.1875,43.125,719400
15-Nov-99,44.125,46.25,44.0625,45.125,1566100
16-Nov-99,44.375,44.375,42.5625,42.75,1798500
17-Nov-99,42.125,42.875,41.25,42.3125,599800
18-Nov-99,42.375,43.25,42.0625,43.125,461500
19-Nov-99,43,43,42.4375,42.5,666000
22-Nov-99,42.4375,42.5,41.75,41.8125,575500
23-Nov-99,41.625,41.6875,41,41.125,724500
24-Nov-99,40.9375,40.9375,39.75,40.125,435900
26-Nov-99,40.25,40.375,40.0625,40.1875,97200
29-Nov-99,40.0625,40.6875,40.0625,40.5,635900
30-Nov-99,40.0625,41.75,40.0625,41.5,611900
1-Dec-99,41.3125,41.375,40.5625,40.6875,371600
2-Dec-99,40.75,40.875,40.1875,40.25,276100
3-Dec-99,40.375,41.375,40,40,453000
6-Dec-99,40,40.375,39.625,40.0625,419400
7-Dec-99,40.0625,40.625,40,40.25,459200
8-Dec-99,40.125,40.75,40.125,40.5,374500
9-Dec-99,40.25,40.9375,40.1875,40.625,495900
10-Dec-99,40.125,40.75,39.6875,40.125,551100
13-Dec-99,39.25,39.25,38.8125,39.0625,2911800
14-Dec-99,38.875,39.875,38.75,39.8125,1465700
15-Dec-99,39.625,39.875,39.3125,39.5,495200
16-Dec-99,39.5,39.5625,38.875,38.875,1425900
17-Dec-99,38.875,39.5625,38.375,39.4375,2301500
20-Dec-99,39.25,39.3125,38.625,38.875,349500
21-Dec-99,38.6875,38.75,37.5625,37.6875,498100
22-Dec-99,37.6875,38.9375,37.625,38.625,463400
23-Dec-99,38.625,38.6875,37.875,37.9375,310900
27-Dec-99,37.9375,38.625,37.625,38.625,433600
28-Dec-99,38.5625,39.5625,38,38.25,225200
29-Dec-99,38.25,38.25,37.75,38.125,433900
30-Dec-99,37.875,38.625,37.75,38.4375,410200
31-Dec-99,38.1875,38.9375,38.125,38.625,250800
3-Jan-00,38.5625,38.5625,37.0625,37.3125,545200
4-Jan-00,37,37.5,36,36.5625,595800
5-Jan-00,36.75,36.9375,36.5625,36.75,834400
6-Jan-00,36.5,36.8125,36.375,36.4375,709500
7-Jan-00,36.4375,36.5,35.375,35.625,1089800
10-Jan-00,35.5625,37.5,35.5,37.0625,994100
11-Jan-00,36.75,37.5,36.3125,36.8125,759300
12-Jan-00,37,37.5,36.4375,36.4375,1766400
13-Jan-00,36.875,37.9375,36.75,37,992600
14-Jan-00,37,37.0625,35.8125,36,573000
18-Jan-00,35.5,35.75,34.625,34.9375,1347500
19-Jan-00,34.6875,34.75,33.375,33.625,1749400
20-Jan-00,33.4375,33.4375,31.6875,31.8125,1624600
21-Jan-00,31.8125,32.1875,31.75,31.875,1289900
24-Jan-00,32.125,32.375,31.0625,31.1875,1003100
25-Jan-00,31.1875,31.1875,29.625,30.375,1308600
26-Jan-00,30.375,30.5625,30,30.0625,817600
27-Jan-00,30.125,30.5625,30,30.125,975500
28-Jan-00,30.375,30.375,28.75,28.875,708600
31-Jan-00,29.25,29.375,28.5,28.625,508100
1-Feb-00,29.375,32.25,29.375,30.75,2220900
2-Feb-00,30,30.4375,28.1875,28.9375,1844200
3-Feb-00,29.3125,29.875,29.125,29.6875,744400
4-Feb-00,29.6875,29.8125,29.3125,29.625,783800
7-Feb-00,29.4375,30,29,29.4375,759900
8-Feb-00,29.4375,29.9375,29.375,29.875,782700
9-Feb-00,29.5625,31,29.0625,30,968000
10-Feb-00,30,30.6875,26.9375,27.5,3407700
11-Feb-00,27.125,28.375,26.875,27.9375,1376100
14-Feb-00,28.375,28.375,27.5,28.0625,923600
15-Feb-00,27.875,28.5625,27.0625,28.375,860800
16-Feb-00,28.25,28.625,27.6875,27.9375,359400
17-Feb-00,28.25,29.9375,27.75,29.375,944700
18-Feb-00,29,29,27.9375,28,775100
22-Feb-00,28.1875,28.1875,26.25,27,860500
23-Feb-00,27.125,27.5,26.8125,26.8125,317100
24-Feb-00,26.5625,26.5625,25.8125,26,768000
25-Feb-00,26,26.1875,25.75,25.875,624900
28-Feb-00,25.9375,26.625,25.25,25.6875,586600
29-Feb-00,26.0625,27,26,26.625,737800
2-Mar-00,28.0625,28.125,27.3125,27.6875,512200
3-Mar-00,28.1875,28.1875,26,26.125,859700
6-Mar-00,26.625,27.9375,26.125,27.6875,572200
7-Mar-00,27,27.1875,26.25,26.4375,665200
8-Mar-00,26.5,26.875,26,26.4375,488700
9-Mar-00,26.6875,28.125,26.5,27.9375,626000
10-Mar-00,27.875,28.25,27.5,27.75,448600
13-Mar-00,27.3125,28.125,27.25,27.5,466600
14-Mar-00,27.5625,27.5625,26.3125,26.5,811000
15-Mar-00,26.75,29,26.375,28.5,1724700
16-Mar-00,27.75,33,27.5625,32.875,2112900
17-Mar-00,32.875,32.875,31.25,31.25,1386100
20-Mar-00,30.75,31.25,29.8125,30.125,679000
21-Mar-00,30.125,31.0625,30.125,30.6875,504300
22-Mar-00,29.75,30.5,29.0625,29.1875,563200
23-Mar-00,28.9375,29.3125,28.1875,29.1875,719000
24-Mar-00,29.5,30.125,29.0625,29.8125,520700
27-Mar-00,29.9375,30.3125,29.6875,29.6875,998900
28-Mar-00,29.6875,29.75,28.75,29.5,634700
29-Mar-00,29.3125,29.625,29,29,680000
30-Mar-00,28.5,31.4375,28.4375,31.3125,1242800
31-Mar-00,31.0625,32,30.0625,31.0625,689400
3-Apr-00,31.1875,31.4375,29.5,30.3125,698300
4-Apr-00,30.8125,32.625,30.3125,31.1875,1217200
5-Apr-00,30.9375,32.75,30.9375,32.25,1020400
6-Apr-00,32.25,32.25,31.25,31.5625,1244900
7-Apr-00,31.75,31.8125,31.4375,31.625,497100
10-Apr-00,31.375,32.1875,31.3125,31.5625,458200
11-Apr-00,31.5,32.75,31.5,32.5,408300
12-Apr-00,32.75,34.25,32.625,32.875,762100
13-Apr-00,33.3125,33.375,31.75,31.75,583500
14-Apr-00,31.5,31.5,28.75,30.5,1225200
17-Apr-00,29.625,31.875,29.625,30.3125,754300
18-Apr-00,30.125,30.75,30,30.25,279600
19-Apr-00,30.0625,30.625,29.5625,29.625,375300
20-Apr-00,29.375,32.375,29.375,32.0625,654900
24-Apr-00,31.1875,33.125,31.1875,33.0625,905900
25-Apr-00,32.9375,33.3125,32.0625,33.25,600900
26-Apr-00,33.125,35.125,33,34.4375,1235500
27-Apr-00,33.4375,35.5625,32.375,35.5625,1931600
28-Apr-00,35.5625,35.5625,33.1875,33.875,788800
1-May-00,33.9375,34.1875,33.5625,33.6875,671600
2-May-00,33.625,34.375,33.625,33.8125,685500
3-May-00,33.4375,33.9375,32.0625,33.1875,441100
4-May-00,33,33.5,30.25,31.0625,885700
5-May-00,31.5625,32.75,31.0625,32.3125,485400
8-May-00,32,32.1875,31.125,31.375,406700
9-May-00,31.375,31.5625,30.6875,31.5625,675600
10-May-00,31.4375,31.875,31.375,31.625,517200
11-May-00,31.875,32.875,31.875,32.375,433700
12-May-00,32.3125,32.4375,31,31.25,467900
15-May-00,31.25,31.875,30.8125,30.875,374800
16-May-00,31,33.375,30.9375,32.375,754500
17-May-00,32,32.8125,31.5,32.1875,335200
18-May-00,32.25,33,32.125,32.375,446700
19-May-00,32.75,32.75,30.75,30.875,653100
22-May-00,31,31.0625,30.5,30.875,553700
23-May-00,31,32,30.9375,31.6875,628300
24-May-00,31.75,32.8125,31.75,32.75,710000
25-May-00,32.5,33.25,31.1875,31.25,875700
26-May-00,31.125,31.9375,30.5,30.6875,772100
30-May-00,30.5,30.625,29.0625,29.875,1109900
31-May-00,30,30,29.25,29.3125,1293700
1-Jun-00,29.25,30,29.25,29.875,365400
2-Jun-00,29.8125,30.6875,29.8125,30.375,514100
5-Jun-00,30.125,30.1875,29.625,29.875,585400
6-Jun-00,29.75,30,29.625,29.625,559600
7-Jun-00,29.625,29.75,29.125,29.25,557300
8-Jun-00,29.3125,30,28.875,29.8125,641300
9-Jun-00,29.8125,30.25,29.25,29.375,929300
12-Jun-00,29.375,29.4375,28.6875,28.6875,493600
13-Jun-00,28.625,28.6875,28.125,28.1875,588600
14-Jun-00,28.25,28.375,28,28.125,776700
15-Jun-00,28,29.125,28,28.5,959800
16-Jun-00,28.25,28.6875,28,28.125,962300
19-Jun-00,28.0625,28.625,28.0625,28.1875,698500
20-Jun-00,28.25,28.4375,27,27,3474300
21-Jun-00,27,27.5625,27,27.3125,580600
22-Jun-00,27.0625,27.375,27.0625,27.125,637200
23-Jun-00,27.1875,27.25,27,27.0625,584000
26-Jun-00,27.0625,27.5,27.0625,27.4375,458600
27-Jun-00,27.6875,27.9375,27.375,27.375,400300
28-Jun-00,27.375,27.8125,27.25,27.3125,228400
29-Jun-00,27.3125,27.625,26.625,26.875,541300
30-Jun-00,27.25,28.9375,27.1875,28.25,719600
3-Jul-00,28.3125,28.8125,27.625,28.625,199500
5-Jul-00,28,29.125,28,29.0625,707800
6-Jul-00,29.125,30.625,29,29.75,851000
7-Jul-00,29.9375,32.4375,29.75,32,1047000
10-Jul-00,31.625,31.6875,30.875,31.4375,553200
11-Jul-00,31.125,31.9375,31.125,31.375,455600
12-Jul-00,31.5,31.5,30.25,30.375,583300
13-Jul-00,30.375,30.375,28.875,28.875,866800
14-Jul-00,28.875,29.625,27.875,29.1875,887200
17-Jul-00,28.375,29,28.375,28.7812,917500
18-Jul-00,28.75,28.9375,27.5,27.5,1024700
19-Jul-00,27,28.375,26.125,28.0625,1298300
20-Jul-00,28.25,29.25,27.625,27.8125,934700
21-Jul-00,27.875,27.875,26.9375,26.9375,913300
24-Jul-00,26.8125,27.0625,26.5,26.5,869600
25-Jul-00,26.5,26.625,26,26.0625,579700
26-Jul-00,26.0625,26.125,25.3125,25.375,1492000
27-Jul-00,25.125,25.375,23.9375,24,2484900
28-Jul-00,24,24,23.5625,23.75,1311500
31-Jul-00,23.875,24.875,23.8125,24.25,1049300
1-Aug-00,24.25,26.0625,24.25,25.8125,707400
2-Aug-00,25.625,27.5,25.625,27.4375,924800
3-Aug-00,27,27.5,26.875,27.4375,535500
4-Aug-00,27.5,28.3125,27.5,27.75,1243100
7-Aug-00,27.5625,27.75,27.5,27.6875,428500
8-Aug-00,27.6875,28.75,27.625,28.5,803200
9-Aug-00,28.9375,28.9375,27.8125,28,687600
10-Aug-00,28,29.1875,28,29,655300
11-Aug-00,29,30,29,30,807700
14-Aug-00,30,30.1875,29.4375,29.8125,539300
15-Aug-00,29.75,30.0625,29.625,29.875,614700
16-Aug-00,29.75,29.8125,29,29,968200
17-Aug-00,29.25,29.25,28.9375,29,387000
18-Aug-00,30.25,31.375,30.0625,30.875,1427600
21-Aug-00,31.375,32.5,31.3125,32.375,1269000
22-Aug-00,32,32.25,31,31.25,682100
23-Aug-00,31.1875,31.5,30.4375,31.5,449700
24-Aug-00,30.875,30.875,30.1875,30.25,784800
25-Aug-00,30.3125,30.4375,29.625,30.0625,659800
28-Aug-00,30.125,30.3125,29.375,29.6875,537500
29-Aug-00,29.5625,29.875,29.4375,29.75,527500
30-Aug-00,29.5,29.5625,29,29.4375,576200
31-Aug-00,29.4375,29.4375,29.0625,29.1406,814900
1-Sep-00,29.125,29.9375,29.125,29.875,656400
5-Sep-00,29.875,30.0625,29.625,29.9375,767800
6-Sep-00,29.75,30.1875,29.7188,30.0625,745800
7-Sep-00,30.0625,32,30.0625,32,1261400
8-Sep-00,32,32,30.6875,31.1875,643400
11-Sep-00,31.0625,31.5625,30.9375,31.0625,1078300
12-Sep-00,31.0625,31.125,30.0625,30.625,729500
13-Sep-00,30.6875,30.875,30.4375,30.6875,349800
14-Sep-00,30.1875,30.3125,29.75,30.3125,930100
15-Sep-00,30.5,31.3125,30.5,30.875,1275700
18-Sep-00,30.75,30.8125,30.1875,30.25,401000
19-Sep-00,29.75,30.1875,29.0625,29.125,726900
20-Sep-00,28.5625,29.25,28.5625,29.1875,439500
21-Sep-00,29,29.8125,28.75,29.625,498200
22-Sep-00,29.5625,30.25,28.6875,29.125,405400
25-Sep-00,28.875,30,28.875,29.6875,390200
26-Sep-00,29.75,29.9375,29.5,29.6875,449300
27-Sep-00,29.25,29.4375,28.8125,29.1875,351500
28-Sep-00,29.1875,29.8125,29.1875,29.6875,621800
29-Sep-00,29.625,31.0625,29.625,30.625,646800
2-Oct-00,30.6875,30.9375,30.5,30.8125,646000
3-Oct-00,30.75,31.125,29.25,29.5625,557400
4-Oct-00,29.5625,30.8125,29.5,30,399800
5-Oct-00,30.125,31.125,30,31.125,949700
6-Oct-00,31.0625,31.6875,29.5625,29.9375,626600
9-Oct-00,29.9375,30.6875,29.875,30.5,291600
10-Oct-00,30.6875,30.6875,29.875,30.125,320700
11-Oct-00,30.125,30.5,29.6875,29.8125,408600
12-Oct-00,29.9375,29.9375,26.6875,26.6875,1464700
13-Oct-00,26.75,28.5625,26.625,27.5625,954500
16-Oct-00,27.625,28.5,27.375,27.9375,533200
17-Oct-00,27.9375,28.0625,26.6875,27.5,679000
18-Oct-00,27.25,28.3125,27,28.3125,408100
19-Oct-00,28.0625,28.4375,27.75,28,362000
20-Oct-00,28,28.125,27.5625,27.6875,263200
23-Oct-00,27.5,27.6875,27.1875,27.3125,646400
24-Oct-00,27.8125,27.875,26.8125,27.0625,500500
25-Oct-00,27.125,27.625,26.75,26.8125,355700
26-Oct-00,26.5625,26.875,25.875,26.5625,925800
27-Oct-00,26.625,26.9375,26.375,26.5,890800
30-Oct-00,26.5,29.0625,26.375,28.875,1559400
31-Oct-00,29.5,30.5625,29.4375,30,1108500
1-Nov-00,29.75,30.3125,29.75,30.3125,711300
2-Nov-00,30.1875,30.4375,29.3125,30.0625,711300
3-Nov-00,30,30.25,29.9375,30,819600
6-Nov-00,30.125,30.625,30.0625,30.5625,463000
7-Nov-00,30.8125,30.875,30.0625,30.5,554000
8-Nov-00,30.4375,30.5,29.9375,30.25,379500
9-Nov-00,30.375,30.5,29.375,30.375,508200
10-Nov-00,29.75,31.1875,29.75,29.9375,538000
13-Nov-00,30,30.5,29.5625,30.1875,583000
14-Nov-00,30.25,31,30.1875,30.75,518000
15-Nov-00,31.125,33.3125,31.125,33.0625,2031600
16-Nov-00,33,34.6875,32.5625,33.8125,1131500
17-Nov-00,34.125,35,33.875,35,963600
20-Nov-00,34.75,35.875,34.25,35.5625,878800
21-Nov-00,35.8125,35.8125,35.0625,35.5,665100
22-Nov-00,35,36,34.6875,35.625,597400
24-Nov-00,35.5,35.875,35.375,35.5625,238200
27-Nov-00,35.75,35.875,35.1875,35.5625,990300
28-Nov-00,35.75,37,35.625,36.6875,739700
29-Nov-00,36.5625,37.5625,36.5625,37.375,523700
30-Nov-00,37.125,37.25,35.4375,36,1933000
1-Dec-00,35.75,35.75,34.1875,34.25,932000
4-Dec-00,34.1875,34.6875,33.6875,34.625,847600
5-Dec-00,34.4375,34.5,33.5,34.1875,908100