Date,Open,High,Low,AdjClose
01-Jun-99,1125.55,1139.8,1113,1123.8
02-Jun-99,1120.65,1127.65,1107.2,1125.15
03-Jun-99,1129.9,1141.05,1127.3,1136.65
04-Jun-99,1150.05,1162,1149.1,1155.05
07-Jun-99,1159.55,1164.15,1150.2,1156.65
08-Jun-99,1145.9,1178.95,1138.05,1178.95
09-Jun-99,1180,1192.05,1159.25,1163.2
10-Jun-99,1163.7,1175.95,1159.6,1162.6
11-Jun-99,1161.8,1162.95,1140.25,1141.9
14-Jun-99,1140.75,1140.75,1099.85,1126.9
15-Jun-99,1127.4,1143.3,1113.3,1120.5
16-Jun-99,1120.35,1152.35,1109.7,1148.15
17-Jun-99,1148.95,1181.9,1148.95,1176.35
18-Jun-99,1177.15,1189.2,1172.2,1175.15
21-Jun-99,1175.3,1203.35,1175.3,1202.3
22-Jun-99,1202.95,1219.45,1201.2,1214.3
23-Jun-99,1215.95,1228.55,1188.65,1193.15
24-Jun-99,1192.55,1193.1,1171.3,1181.3
25-Jun-99,1181.6,1197,1174.2,1177
28-Jun-99,1177.05,1194.9,1177.05,1192.2
29-Jun-99,1192.2,1198.7,1185.3,1191.3
30-Jun-99,1191.45,1193.9,1179.65,1187.7
01-Jul-99,1187.85,1197,1179.3,1183.2
02-Jul-99,1183.65,1204.15,1183.65,1197.85
05-Jul-99,1197.95,1232.4,1197.95,1230.25
06-Jul-99,1230.3,1246.4,1230.3,1241.25
07-Jul-99,1241.65,1255.75,1238.15,1243.7
08-Jul-99,1243.9,1251.15,1238.4,1244.05
09-Jul-99,1244.4,1260.7,1244.4,1254
12-Jul-99,1254.1,1318.05,1254.1,1315.35
13-Jul-99,1315.75,1338.15,1315.75,1321.45
14-Jul-99,1322.9,1341.1,1306.2,1335.15
15-Jul-99,1335.55,1367.95,1310.45,1317.7
16-Jul-99,1318.3,1331.75,1312.3,1324.25
19-Jul-99,1325.35,1357.85,1325.35,1349.6
20-Jul-99,1349.6,1350.35,1310.85,1314.7
21-Jul-99,1314.8,1346.65,1302.8,1340.15
22-Jul-99,1339.05,1358.25,1337.55,1349.2
23-Jul-99,1350,1367.3,1339.6,1342.95
26-Jul-99,1342.6,1342.6,1314.8,1326.15
27-Jul-99,1325.4,1327,1304.4,1309.85
28-Jul-99,1309.75,1337,1309.75,1320.1
29-Jul-99,1320.75,1329.75,1312.55,1325.7
30-Jul-99,1325.55,1325.55,1302.5,1310.15
02-Aug-99,1309.85,1310.8,1282.85,1289.6
03-Aug-99,1289.2,1290.8,1277.85,1285.05
04-Aug-99,1285.9,1329.3,1285.9,1326.4
05-Aug-99,1326.75,1345.85,1317.5,1323.3
06-Aug-99,1323.15,1326,1315.15,1316.8
09-Aug-99,1316.9,1332.9,1312.8,1327.75
10-Aug-99,1328.15,1328.4,1305.85,1309.75
11-Aug-99,1308.75,1328.2,1295.2,1315.3
12-Aug-99,1315.9,1321.55,1308.05,1309.5
13-Aug-99,1309.7,1317.1,1290.3,1291.85
16-Aug-99,1292.35,1314.15,1292.35,1309.9
17-Aug-99,1310.3,1327.9,1310.3,1322.7
18-Aug-99,1326,1371.9,1326,1363.35
19-Aug-99,1363.5,1375.45,1341.55,1345
20-Aug-99,1345.6,1350.3,1332.4,1347.3
23-Aug-99,1347.75,1375.95,1347.75,1369.7
24-Aug-99,1370.05,1385.6,1369.9,1382.65
25-Aug-99,1383.45,1414,1341.35,1371.65
26-Aug-99,1371.9,1408.15,1371.9,1402.5
27-Aug-99,1402.6,1425.2,1402.6,1417.5
30-Aug-99,1417.8,1435.5,1417.8,1422.6
31-Aug-99,1422.65,1424.05,1409.55,1412
01-Sep-99,1412.05,1430.8,1397.7,1410.7
02-Sep-99,1410,1410,1372.5,1375.85
03-Sep-99,1375.7,1384.25,1370.95,1374.95
06-Sep-99,1375.45,1392.05,1372.5,1390.2
07-Sep-99,1391.2,1403.75,1378.95,1383.25
08-Sep-99,1385.55,1413.45,1385.55,1399.5
09-Sep-99,1400.15,1402.25,1388.65,1396.9
10-Sep-99,1397.15,1398.6,1388.85,1391.1
14-Sep-99,1391.9,1397.45,1366.25,1370.55
15-Sep-99,1371,1392.35,1371,1374.7
16-Sep-99,1374.45,1375.35,1347.3,1351.2
17-Sep-99,1350.35,1364.05,1329.7,1359.7
20-Sep-99,1359.8,1379.05,1356.3,1357.85
21-Sep-99,1358.45,1367.75,1348.6,1350.6
22-Sep-99,1350.7,1400,1350.7,1386.45
23-Sep-99,1387.95,1403.55,1387.45,1398
24-Sep-99,1397.45,1427.75,1396.75,1412.25
27-Sep-99,1413.8,1427.15,1387.05,1389.5
28-Sep-99,1389.25,1389.45,1363.45,1379.15
29-Sep-99,1380.7,1429.05,1380.3,1415.3
30-Sep-99,1415.55,1432.55,1409.55,1413.1
01-Oct-99,1414.65,1419.1,1389.05,1403.2
04-Oct-99,1403.45,1406.35,1367.85,1372.3
05-Oct-99,1372.4,1384.35,1358.95,1378.15
06-Oct-99,1377.65,1419.75,1377.15,1392.7
07-Oct-99,1394.35,1475.45,1394.35,1469.75
08-Oct-99,1470,1502.65,1462.75,1479.25
11-Oct-99,1480.8,1504.55,1479.1,1484
12-Oct-99,1484.4,1493.15,1472.35,1483.85
13-Oct-99,1485.45,1510.5,1466,1496.3
14-Oct-99,1497.3,1522.85,1496.65,1505.2
15-Oct-99,1505.7,1512,1448.95,1454.55
18-Oct-99,1454.9,1461.45,1426.15,1444.05
20-Oct-99,1446.2,1498.7,1446.2,1477.65
21-Oct-99,1478,1496.45,1448.35,1453.35
22-Oct-99,1452.6,1452.6,1421.4,1430.25
23-Oct-99,1430.75,1451.85,1429.1,1449.8
25-Oct-99,1449.85,1457.2,1410.85,1426.2
26-Oct-99,1426.6,1431.5,1410.95,1414.35
27-Oct-99,1419.1,1440.7,1400.75,1411.4
28-Oct-99,1411.2,1411.45,1361.05,1367.7
29-Oct-99,1367.9,1370.8,1296.7,1325.45
01-Nov-99,1325.9,1332.7,1260.8,1270
02-Nov-99,1269.3,1335.6,1239.8,1332.2
03-Nov-99,1332.7,1353.55,1303.25,1326.4
04-Nov-99,1326.85,1339.75,1313.6,1336.8
05-Nov-99,1336.75,1369.65,1336.55,1364.55
07-Nov-99,1364.7,1382.25,1364.7,1369.6
09-Nov-99,1370.5,1374.8,1345.25,1371.2
10-Nov-99,1371.6,1392.55,1371.6,1389.1
11-Nov-99,1389.2,1402.7,1382.3,1389.6
12-Nov-99,1389.25,1389.4,1368.85,1373.55
15-Nov-99,1372.75,1381.1,1358.15,1362.7
16-Nov-99,1362.3,1362.3,1351.4,1357.75
17-Nov-99,1367.65,1381.5,1352.25,1352.25
18-Nov-99,1353.4,1366.25,1342.25,1364.25
19-Nov-99,1365.25,1381.05,1360.05,1361.85
22-Nov-99,1362.4,1378.1,1358.2,1375.25
24-Nov-99,1376.5,1404.05,1376.5,1394.95
25-Nov-99,1395.85,1417.65,1395.85,1408.65
26-Nov-99,1409.35,1418.15,1395.5,1399.6
29-Nov-99,1399.8,1401.25,1382.2,1384.65
30-Nov-99,1384.9,1386.75,1370.55,1376.15
01-Dec-99,1375.05,1401.1,1374.7,1388.75
02-Dec-99,1388.2,1420.7,1387.2,1408.85
03-Dec-99,1409.05,1436.65,1409.05,1418
06-Dec-99,1418.3,1445.6,1418.3,1442.85
07-Dec-99,1443.2,1455.4,1439.65,1445.15
08-Dec-99,1451.1,1486.15,1420.95,1438.65
09-Dec-99,1437.1,1451.5,1428.05,1447.55
10-Dec-99,1448.05,1462.6,1437,1439.7
13-Dec-99,1440.2,1444.95,1421.85,1427.65
14-Dec-99,1427.9,1431.25,1391.1,1398.25
15-Dec-99,1396.6,1410.8,1376.75,1401.4
16-Dec-99,1404.05,1428.5,1402.75,1419.7
17-Dec-99,1420.1,1439.25,1414.15,1419.3
20-Dec-99,1419.45,1435.55,1418.75,1422.45
21-Dec-99,1422.6,1437.6,1413.85,1421.7
22-Dec-99,1429.15,1486.9,1429.15,1481.7
23-Dec-99,1481.6,1510.85,1481.6,1488.35
24-Dec-99,1488.05,1489.9,1453.35,1459
27-Dec-99,1459.65,1460.5,1427.7,1432.1
28-Dec-99,1427.45,1451.35,1418.85,1442.2
29-Dec-99,1443.9,1483.4,1443.9,1476.35
30-Dec-99,1489.2,1504.95,1476.75,1480.45
03-Jan-00,1482.15,1592.9,1482.15,1592.2
04-Jan-00,1594.4,1641.95,1594.4,1638.7
05-Jan-00,1634.55,1635.5,1555.05,1595.8
06-Jan-00,1595.8,1639,1595.8,1617.6
07-Jan-00,1616.6,1628.25,1597.2,1613.3
10-Jan-00,1615.65,1662.1,1614.95,1632.95
11-Jan-00,1633.25,1639.9,1548.25,1572.5
12-Jan-00,1572.3,1631.55,1571.7,1624.8
13-Jan-00,1627.85,1671.15,1613.65,1621.4
14-Jan-00,1622.15,1627.4,1591.4,1622.75
17-Jan-00,1623.5,1668.45,1604.65,1611.6
18-Jan-00,1611.65,1615.15,1587.85,1606.7
19-Jan-00,1610.05,1644.45,1608.85,1634.85
20-Jan-00,1634.65,1644.4,1596.65,1601.1
21-Jan-00,1601.25,1626.5,1593.2,1620.6
24-Jan-00,1623.05,1645,1608.3,1613.6
25-Jan-00,1612.95,1613.65,1579.55,1586.4
27-Jan-00,1600.5,1633.55,1600.05,1603.9
28-Jan-00,1603.65,1610.9,1592.7,1599.1
31-Jan-00,1598.35,1598.35,1538.7,1546.2
01-Feb-00,1546.2,1554.15,1521.4,1549.5
02-Feb-00,1554.2,1605.9,1554.2,1588
03-Feb-00,1591.25,1616.7,1591.25,1597.9
04-Feb-00,1598.5,1621.35,1596.45,1599.75
07-Feb-00,1599.8,1645.9,1599.8,1636.6
08-Feb-00,1636.6,1676.1,1636.6,1662.75
09-Feb-00,1666.95,1731.65,1666.7,1689.65
10-Feb-00,1692.1,1713.7,1692.1,1711.2
11-Feb-00,1712.85,1771.65,1712.85,1756
14-Feb-00,1777.75,1795.45,1738.75,1744.5
15-Feb-00,1744.5,1744.5,1694.45,1702.55
16-Feb-00,1704.85,1742.8,1704.15,1711.1
17-Feb-00,1710.05,1753.1,1710.05,1742.1
18-Feb-00,1742.3,1764.15,1713.45,1717.8
21-Feb-00,1719.55,1767.8,1719.55,1753.5
22-Feb-00,1754.2,1781.05,1733.55,1739.05
23-Feb-00,1745.2,1818.15,1689.2,1696.4
24-Feb-00,1696.4,1751.6,1693.1,1732
25-Feb-00,1734.05,1757.05,1699.25,1710.45
28-Feb-00,1711.15,1726.65,1670.75,1722.55
29-Feb-00,1722.85,1783.3,1626.35,1654.8
01-Mar-00,1661.5,1727.9,1630,1712.7
02-Mar-00,1713.65,1773.85,1690.05,1696.55
03-Mar-00,1696.45,1719.15,1644.4,1656
06-Mar-00,1656,1721,1656,1688.5
07-Mar-00,1711.85,1730.85,1684.9,1702.75
08-Mar-00,1717.75,1765.25,1654.45,1666.35
09-Mar-00,1667.45,1692.25,1595.45,1646.25
10-Mar-00,1647.85,1680.45,1588.2,1602.75
13-Mar-00,1601.4,1645,1553.45,1560.7
14-Mar-00,1561.55,1571.3,1503.2,1567.05
15-Mar-00,1546.8,1630.95,1538.7,1620.1
16-Mar-00,1620.4,1621.2,1554.3,1562.2
21-Mar-00,1563.3,1585.25,1542.65,1556.6
22-Mar-00,1551.05,1604,1551.05,1589.6
23-Mar-00,1590.3,1629.2,1544.5,1553.4
24-Mar-00,1554.2,1579.4,1540.45,1569.55
27-Mar-00,1570.45,1593.3,1555.75,1562.95
28-Mar-00,1563.3,1575.85,1527.55,1568.6
29-Mar-00,1569.3,1609.4,1553.4,1558.25
30-Mar-00,1556.95,1557.85,1489.1,1549.5
31-Mar-00,1545.55,1545.55,1493.9,1528.45
03-Apr-00,1528.7,1555.5,1510.75,1534.75
04-Apr-00,1534.05,1534.05,1420.85,1428.1
05-Apr-00,1428.5,1467.4,1391.65,1434.65
06-Apr-00,1436.15,1475.25,1381.05,1452.95
07-Apr-00,1453.3,1558.05,1453.3,1557.15
10-Apr-00,1557.55,1636.95,1557.55,1613
11-Apr-00,1613,1631.6,1550.85,1624.65
12-Apr-00,1624.4,1628.55,1586,1592.7
13-Apr-00,1587.95,1587.95,1502.7,1518.65
17-Apr-00,1518.55,1518.55,1412.45,1443.55
18-Apr-00,1443.55,1478.85,1410,1414.8
19-Apr-00,1417.75,1469.05,1375.05,1404.95
20-Apr-00,1405.7,1425.55,1339.75,1415.65
24-Apr-00,1416.05,1431.8,1371.85,1388
25-Apr-00,1383.8,1383.8,1311.3,1359.45
26-Apr-00,1362.5,1439.05,1362.5,1436.1
27-Apr-00,1436.15,1455.85,1400.65,1416.9
28-Apr-00,1419.9,1438,1396.55,1406.55
02-May-00,1410,1421.5,1319.65,1333.45
03-May-00,1330.15,1342.15,1258.1,1316.05
04-May-00,1317.95,1385.15,1317.95,1380.55
05-May-00,1381.9,1428.6,1381.9,1422.4
08-May-00,1423.25,1436.6,1358.8,1365.05
09-May-00,1362.45,1385.7,1328.05,1378.55
10-May-00,1380.4,1391.35,1359.65,1363.15
11-May-00,1359.1,1359.1,1295.95,1304.55
12-May-00,1305.3,1326.3,1276.4,1282.8
15-May-00,1281.3,1311.7,1220.7,1299.25
16-May-00,1300.2,1310.45,1287.8,1306.85
17-May-00,1310.8,1347.7,1303.75,1311.65
18-May-00,1311.3,1316.2,1289.55,1293.4
19-May-00,1293.45,1293.45,1252.7,1268
22-May-00,1267.85,1267.85,1228.4,1233
23-May-00,1229.25,1230.9,1203.2,1224.4
24-May-00,1224.5,1246.25,1201.5,1235.9
25-May-00,1237,1269.8,1235.7,1247.65
26-May-00,1247.1,1278.75,1232.85,1275.35
29-May-00,1273.7,1317.75,1267.4,1311.05
30-May-00,1310.8,1347.3,1304.95,1344.85
31-May-00,1355.35,1410.75,1355.35,1380.45
01-Jun-00,1380.4,1380.4,1345.1,1349
02-Jun-00,1350.15,1395.35,1350.15,1389.25
05-Jun-00,1390.95,1461.05,1390.95,1404.6
06-Jun-00,1405.45,1426.15,1392.7,1421.75
07-Jun-00,1423.4,1442.7,1413.8,1430.35
08-Jun-00,1430.5,1468.7,1430.5,1463.65
09-Jun-00,1464.3,1485.5,1458.9,1467.2
12-Jun-00,1464.4,1477.55,1437.15,1440.4
13-Jun-00,1438.8,1438.8,1411.9,1432.9
14-Jun-00,1434.95,1459.15,1423.95,1435.5
15-Jun-00,1437,1452.8,1422.4,1445.25
16-Jun-00,1443.15,1480.85,1441.6,1477.3
19-Jun-00,1477.55,1510.45,1477.55,1498.75
20-Jun-00,1498,1518.05,1497.05,1507.1
21-Jun-00,1524.05,1539.1,1470.4,1475.15
22-Jun-00,1475.65,1491.4,1461.3,1488.25
23-Jun-00,1487.85,1499.85,1462.75,1472.2
26-Jun-00,1472.15,1472.15,1431.25,1451.65
27-Jun-00,1452.8,1467.15,1448.95,1454.3
28-Jun-00,1453.7,1474.7,1445.6,1470
29-Jun-00,1471.35,1505.75,1471.35,1492.35
30-Jun-00,1490.2,1490.65,1462.45,1471.45
03-Jul-00,1473.45,1498.7,1473.45,1495.25
04-Jul-00,1496.15,1516.8,1494.8,1511.3
05-Jul-00,1511.5,1530.9,1511.5,1526.05
06-Jul-00,1525.15,1525.15,1504.05,1516.8
07-Jul-00,1517,1528.15,1513.4,1517.6
10-Jul-00,1518.15,1523.2,1502.7,1509.65
11-Jul-00,1510.55,1523.1,1506.15,1518.55
12-Jul-00,1518.7,1537.1,1507.95,1533.35
13-Jul-00,1535.55,1564.75,1513.65,1522.6
14-Jul-00,1522.2,1534.35,1505.9,1509.75
17-Jul-00,1509.25,1512.25,1475.15,1479.65
18-Jul-00,1479.3,1482.9,1458.6,1463.1
19-Jul-00,1464.55,1468.55,1432.85,1435.8
20-Jul-00,1434.95,1443.25,1416,1424.2
21-Jul-00,1424.9,1435.2,1394.3,1397.25
24-Jul-00,1397.05,1397.05,1310.85,1317.75
25-Jul-00,1317.35,1363.45,1269.25,1348.9
26-Jul-00,1350.8,1371.8,1315.15,1318.25
27-Jul-00,1317,1342.75,1291.3,1338.05
28-Jul-00,1337.7,1359.4,1327.95,1333.8
31-Jul-00,1333.3,1343.65,1317.3,1332.85
01-Aug-00,1332.85,1344.5,1322.6,1326.85
02-Aug-00,1323.7,1333.85,1312.25,1331.9
03-Aug-00,1330.7,1339.4,1319,1321.25
04-Aug-00,1320.25,1333.15,1302.65,1318.55
07-Aug-00,1319.7,1321.7,1299.9,1310.8
08-Aug-00,1312.1,1348.25,1311.15,1345.6
09-Aug-00,1345.95,1363.95,1341.05,1344.95
10-Aug-00,1345.25,1360.4,1325.15,1328
11-Aug-00,1328.15,1328.15,1306.6,1310.75
14-Aug-00,1312.25,1321.55,1295.45,1317.9
16-Aug-00,1319.35,1354.95,1319.35,1351.45
17-Aug-00,1351.5,1363.05,1334.95,1341.4
18-Aug-00,1342,1360.65,1339.05,1358.05
21-Aug-00,1358.75,1374.5,1358.75,1370.25
22-Aug-00,1370.75,1394.9,1370.75,1381.2
23-Aug-00,1381.6,1398.9,1376.9,1386.05
24-Aug-00,1386.3,1390.45,1374.9,1386.95
25-Aug-00,1387.35,1396.1,1377.75,1381.25
28-Aug-00,1379.6,1383.45,1368.25,1369.85
29-Aug-00,1368.65,1373.55,1360.65,1367.7
30-Aug-00,1369.9,1384.85,1369.8,1375.95
31-Aug-00,1376.5,1397.3,1375.9,1394.1
04-Sep-00,1395.95,1433.15,1395.95,1427.75
05-Sep-00,1428.05,1434.65,1420.9,1428.25
06-Sep-00,1430.9,1444.45,1421,1435.35
07-Sep-00,1434.7,1450.2,1424.35,1439.75
08-Sep-00,1440.6,1453.15,1440.6,1450.05
11-Sep-00,1449.35,1469,1448.95,1456.35
12-Sep-00,1457.1,1470.55,1447.8,1467.65
13-Sep-00,1467.65,1482,1452.6,1456.15
14-Sep-00,1456.75,1466.65,1437.85,1445.3
15-Sep-00,1443.25,1451.05,1411.55,1417.2
18-Sep-00,1416.05,1416.05,1352.1,1354.35
19-Sep-00,1351.8,1361.7,1295.3,1317
20-Sep-00,1317.8,1351.1,1311.1,1342.9
21-Sep-00,1341.65,1347.4,1325.75,1329.85
22-Sep-00,1329.1,1329.1,1261.2,1266.45
25-Sep-00,1268.4,1305.1,1268.4,1292.55
26-Sep-00,1292.9,1298.25,1261,1267.9
27-Sep-00,1267.45,1299,1249.35,1292.55
28-Sep-00,1292.4,1302.75,1260.8,1266.4
29-Sep-00,1267.3,1284.15,1264.4,1271.65
03-Oct-00,1270.75,1288.15,1254.35,1282
04-Oct-00,1281.45,1300.05,1275.8,1297.8
05-Oct-00,1296.1,1306.45,1282.5,1284.75
06-Oct-00,1284.35,1287.85,1262.65,1285
09-Oct-00,1285.05,1286.35,1264.2,1267.3
10-Oct-00,1268.7,1272.75,1230.05,1238.95
11-Oct-00,1232.85,1234.1,1193.8,1201.9
12-Oct-00,1201.3,1214.35,1185.1,1206.25
13-Oct-00,1205.7,1205.7,1167.5,1176.75
16-Oct-00,1177.85,1228.8,1173.35,1175.45
17-Oct-00,1174.3,1174.3,1140.6,1158.05
18-Oct-00,1157.05,1157.05,1122.8,1136
19-Oct-00,1135.65,1171.5,1108.2,1166.15
20-Oct-00,1166.2,1202.7,1166.2,1172
23-Oct-00,1171.75,1172.15,1141.45,1143.95
24-Oct-00,1143,1155.35,1132.9,1152.45
25-Oct-00,1158.2,1190.4,1157.25,1183.9
26-Oct-00,1182.8,1188.2,1176.6,1186.3
27-Oct-00,1186.95,1192.9,1171.85,1178.7
30-Oct-00,1178.75,1185.8,1164.25,1167.15
31-Oct-00,1167.2,1175.6,1155.15,1172.75
01-Nov-00,1178.25,1203.85,1177.1,1200.8
02-Nov-00,1201.25,1226.35,1199.75,1224.85
03-Nov-00,1225,1249.2,1225,1242.05
06-Nov-00,1242.15,1261.4,1236.65,1240.25
07-Nov-00,1239,1249.1,1232.35,1246.75
08-Nov-00,1246.65,1277.25,1246.65,1266.8
09-Nov-00,1266.75,1275.55,1255.95,1269.95
10-Nov-00,1271.35,1271.4,1237.5,1239.55
13-Nov-00,1239.35,1239.35,1199.95,1208.05
14-Nov-00,1207.2,1246.9,1207.05,1242.85
15-Nov-00,1245,1270.1,1243.2,1247.05
16-Nov-00,1246.6,1254.55,1228.6,1233.25
17-Nov-00,1232.35,1238,1216.9,1236
20-Nov-00,1236,1241.75,1231.05,1237.6
21-Nov-00,1236.95,1237.85,1224.3,1235
22-Nov-00,1235.85,1247.5,1220.05,1222.35
23-Nov-00,1221.2,1223.05,1209.85,1216
24-Nov-00,1216.05,1230,1216.05,1225.2
27-Nov-00,1225.4,1254.45,1225.35,1252.9
28-Nov-00,1252.9,1275.45,1248.9,1272.75
29-Nov-00,1272.25,1281,1253.45,1264.75
30-Nov-00,1264.75,1272.1,1258.4,1268.15
01-Dec-00,1268.1,1280.5,1255.2,1276.2
04-Dec-00,1276.25,1290,1273.65,1275.6
05-Dec-00,1275.7,1288.2,1275.5,1284.65
06-Dec-00,1284.85,1319.85,1284.85,1298.55
07-Dec-00,1298.9,1308.45,1295.1,1302.5
08-Dec-00,1303.3,1317.2,1303.3,1313.7
11-Dec-00,1313.7,1333.5,1313.7,1332.15
12-Dec-00,1332.2,1341.75,1327.6,1333.35
13-Dec-00,1333.8,1360.8,1333.8,1354.3
14-Dec-00,1354.45,1369.5,1346.15,1349.35
15-Dec-00,1349.25,1349.25,1308.15,1312.6
18-Dec-00,1310.15,1321.65,1297.2,1317.6
19-Dec-00,1317.75,1325.6,1307,1310.5
20-Dec-00,1312.8,1313.4,1285.45,1295.25
21-Dec-00,1294.25,1294.25,1257.1,1277.4
22-Dec-00,1278.95,1292.8,1237.3,1242
26-Dec-00,1242.05,1248.5,1207.95,1212
27-Dec-00,1212.15,1239,1208.75,1228.3
28-Dec-00,1229.35,1253.6,1229.35,1248.95
29-Dec-00,1249,1265.9,1242.25,1263.55
01-Jan-01,1263.5,1276.15,1250.65,1254.3
02-Jan-01,1254.25,1279.6,1248.55,1271.8
03-Jan-01,1271.8,1293.55,1263.95,1291.25
04-Jan-01,1291.3,1331.35,1291.3,1307.65
05-Jan-01,1307.55,1330.3,1306.25,1327.25
08-Jan-01,1327.35,1334.2,1303.35,1309.25
09-Jan-01,1309.2,1323.4,1304.9,1311.65
10-Jan-01,1311.65,1324.35,1285.3,1287.3
11-Jan-01,1287.5,1296.75,1275.95,1280.4
12-Jan-01,1280.45,1298.85,1279.4,1286.75
15-Jan-01,1286.85,1295.2,1277.85,1286.75
16-Jan-01,1287,1302.6,1279.85,1293.05
17-Jan-01,1299.4,1312.35,1295.3,1297.9
18-Jan-01,1297.95,1309.95,1297.95,1305.95
19-Jan-01,1306,1333.5,1306,1329.1
22-Jan-01,1329.3,1351.85,1329.3,1348
23-Jan-01,1347.95,1362.05,1346.5,1355.2
24-Jan-01,1355.35,1371.1,1355.35,1365.95
25-Jan-01,1366.05,1374.2,1353.5,1370.1
29-Jan-01,1368.55,1368.55,1312.1,1342.05
30-Jan-01,1342.1,1382.55,1342.05,1379.7
31-Jan-01,1385.85,1396.05,1369,1371.7
01-Feb-01,1371.5,1373.5,1340.95,1359.15
02-Feb-01,1359.1,1384.9,1355.3,1378.85
05-Feb-01,1378.8,1392.15,1373.45,1382.6
06-Feb-01,1382.7,1395.4,1382.7,1387.1
07-Feb-01,1387.3,1391.85,1368.05,1370.8
08-Feb-01,1370.65,1396.8,1365.05,1395.5
09-Feb-01,1395.55,1416.3,1395.55,1405.7
12-Feb-01,1405.7,1416.45,1397.6,1402.2
13-Feb-01,1402.2,1412.7,1386.65,1391.2
14-Feb-01,1393.15,1396.35,1380.65,1393.35
15-Feb-01,1393.35,1421,1393.35,1416.7
16-Feb-01,1415.85,1422.95,1376.15,1381.35
19-Feb-01,1381.4,1392.05,1369.45,1384.8
20-Feb-01,1384.85,1392.8,1380.4,1383.85
21-Feb-01,1383.9,1389.55,1364.25,1370.1
22-Feb-01,1370.05,1370.05,1335.65,1355.1
23-Feb-01,1355.1,1362.8,1314.1,1320.45
26-Feb-01,1320.9,1325.2,1299.05,1312.4
27-Feb-01,1312.45,1324,1281.9,1295.55
28-Feb-01,1295.3,1362.25,1294.6,1351.4
01-Mar-01,1351.75,1399.55,1345.05,1358.05
02-Mar-01,1360.25,1386.75,1301.8,1306.35
05-Mar-01,1304.85,1316.45,1259.1,1271.45
07-Mar-01,1272.8,1311.1,1249.45,1290.5
08-Mar-01,1290.85,1307.95,1279.3,1292.85
09-Mar-01,1292.7,1292.7,1219.35,1254.75
12-Mar-01,1253.25,1253.25,1193.95,1197.95
13-Mar-01,1197.85,1201.15,1098.75,1124.7
14-Mar-01,1125.15,1200.25,1114.6,1194.2
15-Mar-01,1191.6,1219.7,1170.7,1217.15
16-Mar-01,1216.9,1233.4,1179.6,1193.55
19-Mar-01,1192.85,1201.7,1173.15,1186.7
20-Mar-01,1186.8,1193.35,1162.35,1170.95
21-Mar-01,1168.8,1212.2,1156.15,1207.1
22-Mar-01,1206.45,1218.35,1184.95,1187.55
23-Mar-01,1187.6,1196.55,1139.65,1161.3
26-Mar-01,1159.85,1165.65,1147.5,1161.5
27-Mar-01,1161.6,1182.7,1157.25,1177.75
28-Mar-01,1177.55,1209.6,1177.55,1206.2
29-Mar-01,1204.9,1210.1,1185,1195.1
30-Mar-01,1195.05,1195.25,1144.65,1148.2
02-Apr-01,1148.1,1148.1,1094.35,1138.1
03-Apr-01,1136.65,1153.1,1128.1,1149.25
04-Apr-01,1146.1,1146.15,1120.35,1136.65
06-Apr-01,1137.55,1171.85,1133.05,1139.6
09-Apr-01,1137.6,1138.55,1116.1,1128.35
10-Apr-01,1129.1,1129.75,1093.05,1103.05
11-Apr-01,1104.9,1116.85,1056.1,1066.8
12-Apr-01,1066.75,1066.75,1001.8,1024.9
16-Apr-01,1024,1049.4,1000.1,1044.6
17-Apr-01,1044.85,1072.9,1037.7,1067
18-Apr-01,1066.5,1106.3,1063.05,1103.4
19-Apr-01,1103.6,1159.3,1103.6,1144.45
20-Apr-01,1145.75,1156.45,1120.6,1144
23-Apr-01,1144.05,1162.05,1137.3,1149.75
24-Apr-01,1149.6,1149.6,1128.4,1146.3
25-Apr-01,1146.5,1162.85,1142.3,1155.35
26-Apr-01,1155.4,1170.2,1138.85,1143.75
27-Apr-01,1143.65,1143.65,1078.1,1101.3
30-Apr-01,1101.45,1127.9,1101.45,1125.25
02-May-01,1125.45,1150.65,1125.25,1137.2
03-May-01,1137.15,1139.85,1117.7,1122.05
04-May-01,1121.45,1131.95,1113.65,1130.05
07-May-01,1130.05,1145.4,1130.05,1139.2
08-May-01,1139.25,1151.95,1138.2,1148.95
09-May-01,1149.9,1164.3,1145.25,1149.25
10-May-01,1149.1,1151.6,1139.25,1144.95
11-May-01,1144.1,1146.85,1136.9,1140.5
14-May-01,1140.45,1146.25,1134.05,1140.8
15-May-01,1140.75,1147.75,1096.25,1145.3
16-May-01,1147.1,1163.15,1146.05,1151.15
17-May-01,1151.2,1179,1150.6,1174.95
18-May-01,1175,1187.65,1169.2,1172.8
21-May-01,1172.95,1182.65,1166.7,1169.45
22-May-01,1169.5,1176.2,1165.65,1168.1
23-May-01,1168.25,1181.8,1167,1179.1
24-May-01,1179.1,1190.15,1177.55,1181.85
25-May-01,1181.95,1188.5,1171.35,1174.9
28-May-01,1174.95,1194.5,1174.45,1193.2
29-May-01,1193.25,1202.05,1193.25,1198.45
30-May-01,1199.5,1207,1173.75,1177.55
31-May-01,1177.5,1177.5,1154.9,1167.9
01-Jun-01,1168.1,1175.8,1146.9,1148.05