Date,Open,High,Low,Close,Volume
1-Feb- 0,104,105,100,100.25,2839600
31-Jan- 0,101,103.875,94.50,103.75,6265000
28-Jan- 0,108.1875,110.875,100.625,101.625,3779900
27-Jan- 0,108.8125,113,107,110,3037000
26-Jan- 0,110,114.1875,109.75,110.1875,3278200
25-Jan- 0,105,113.125,102.375,112.25,4438800
24-Jan- 0,108.4375,112.75,105.125,106.25,3936400
21-Jan- 0,114.25,114.25,110.1875,111.3125,4427900
20-Jan- 0,115.50,121.50,113.50,113.50,16349400
19-Jan- 0,105.625,108.75,103.375,106.5625,5336100
18-Jan- 0,101,106,100.4375,103.9375,4099800
14-Jan- 0,100,102.25,99.375,100.4375,3485500
13-Jan- 0,94.4844,98.75,92.50,96.75,9220400
12-Jan- 0,95,95.50,86.50,87.1875,8714900
11-Jan- 0,95.9375,99.375,90.50,92.75,3942400
10-Jan- 0,102,102.25,94.75,97.75,4509500
7-Jan- 0,96.50,101,95.50,99.50,4113700
6-Jan- 0,106.125,107,95,95,6856900
5-Jan- 0,103.75,110.5625,103,104,6949300
4-Jan- 0,108.25,110.625,101.1875,102.50,4574800
3-Jan- 0,104.875,112.50,101.6875,111.9375,4783900
31-Dec-99,100.9375,102.875,99.50,102.8125,1462600
30-Dec-99,102.1875,104.125,99.625,100.3125,1849500
29-Dec-99,96.8125,102.1875,95.50,100.6875,2540200
28-Dec-99,99.125,99.625,95,98.1875,2210500
27-Dec-99,104.375,104.4375,99.25,99.3125,1503500
23-Dec-99,101.8125,104.25,101.0625,103.50,2049400
22-Dec-99,102.875,104.5625,98.75,99.9375,2920300
21-Dec-99,98.1875,103.0625,97.9375,102.50,2746400
20-Dec-99,99.5625,99.625,96.625,98,2535600
17-Dec-99,100.875,102,98.50,100,4419700
16-Dec-99,98,98.375,94,98.3125,4141300
15-Dec-99,93.25,97.25,91.0625,97,5562300
14-Dec-99,98.375,99.75,94.75,94.875,3891700
13-Dec-99,102.3906,102.50,98.9375,99,4731800
10-Dec-99,105.3125,109.25,99,103,5694300
9-Dec-99,111,111,100.875,105.25,7635700
8-Dec-99,116.25,117.875,109.50,110.0625,3681700
7-Dec-99,116.5625,118,114,117.8125,3973400
6-Dec-99,114.5625,117.3125,111.4375,116,4167700
3-Dec-99,112.1875,115.5625,111.875,115,5785000
2-Dec-99,103.125,110.625,101.75,110.1875,5065700
1-Dec-99,101,104.50,100.0625,103.0625,5522900
30-Nov-99,98.125,103.75,97.375,97.875,7528400
29-Nov-99,94.25,99.75,93.25,94.5625,4144300
26-Nov-99,94.75,95.50,94.125,95.0625,1179200
24-Nov-99,93,95,91.6875,94.6875,1920600
23-Nov-99,91.75,95.25,88.50,92.8125,4851000
22-Nov-99,91.75,91.75,89.25,90.625,1806800
19-Nov-99,89.50,92.875,88.0625,92.4375,2790300
18-Nov-99,91.0625,91.125,88.4375,89.625,3257000
17-Nov-99,90.6875,94.75,90,90.25,3255100
16-Nov-99,90,91.75,88.50,91.1875,2088000
15-Nov-99,89.625,92.875,88.50,89.4375,2320600
12-Nov-99,91.9375,92,87.375,90.625,2491600
11-Nov-99,91.5938,92.625,89.875,92.25,2409600
10-Nov-99,88.25,93.25,88.125,91.4375,5159800
9-Nov-99,94.375,94.50,88,89.625,7224800
8-Nov-99,87.75,97.7344,86.75,96.375,8490400
5-Nov-99,84.625,88.375,84,88.3125,3721500
4-Nov-99,82.0625,85.375,80.625,83.625,3384700
3-Nov-99,81.625,83.25,81,81.50,2932700
2-Nov-99,78,81.6875,77.3125,80.25,3564600
1-Nov-99,80,80.6875,77.375,77.625,2487300