Date,Open,High,Low,Close,Volume
16-May-00,11,11.125,10.75,10.875,7889700
15-May-00,10.5625,10.625,10,10.5625,5974900
12-May-00,10.4375,10.9375,10.25,10.375,3955900
11-May-00,10.0625,10.50,9.8125,10.375,5450500
10-May-00,9.75,10.125,9.375,9.9375,4540300
9-May-00,10.125,10.75,9.50,10.0312,9031600
8-May-00,8.4375,10.4375,8.3438,10.375,11726400
5-May-00,8.5625,8.9375,8.375,8.375,4162300
4-May-00,8.4375,8.75,8.2188,8.50,4375300
3-May-00,8.0938,8.875,7.9688,8.1562,7441500
2-May-00,8.8125,8.9375,8,8.0312,4333000
1-May-00,8.3125,9.1562,8.25,8.9375,6638700
28-Apr-00,8.4375,8.6875,8,8.1562,4637700
27-Apr-00,7.875,8.50,7.6562,8.25,5603500
26-Apr-00,8.75,8.75,7.875,8.0625,11552000
25-Apr-00,8.75,8.9688,7.875,8.75,10011300
24-Apr-00,8.125,8.375,7.375,8.3438,10026800
20-Apr-00,8.8125,8.9375,8,8.1562,5711100
19-Apr-00,9.25,9.25,8.1875,8.625,7184300
18-Apr-00,8.4375,9.7188,8.375,9.25,11882000
17-Apr-00,8.4375,9.0625,7.75,8.0625,13261500
14-Apr-00,9.1875,9.6562,8.25,8.3438,10791700
13-Apr-00,10.375,10.4375,9.25,9.3281,10895800
12-Apr-00,11,11.0625,9.9688,10.0312,13373000
11-Apr-00,11.625,11.75,10.4375,10.5625,11772700
10-Apr-00,12,12.9375,11.5625,11.625,18114400
7-Apr-00,10.5625,11.375,10,11.25,15995100
6-Apr-00,10.1875,10.5625,9.75,9.9688,15114000
5-Apr-00,9,9.75,8.6562,9.4688,22769600
4-Apr-00,11.50,11.50,8.5625,9.1562,44278700
3-Apr-00,19.875,19.9375,10.50,10.75,28138800
31-Mar-00,22.4375,23.125,20.375,21.0625,6916600
30-Mar-00,23,24.25,21,22.125,3757700
29-Mar-00,25.5625,25.75,22.6875,23.4375,5397700
28-Mar-00,25.8125,26.4375,25.375,25.50,2456300
27-Mar-00,27.125,27.125,25.125,25.875,3584700
24-Mar-00,26.8125,27.875,26.3125,27.1875,3098900
23-Mar-00,26.25,28,25.75,26.1875,2729600
22-Mar-00,27.125,28.125,26,27.0625,3019000
21-Mar-00,25.6875,27.125,24.50,26.875,5625000
20-Mar-00,29.75,29.9375,25,25.5625,5358500
17-Mar-00,29,30.4375,28.50,29.6875,3906900
16-Mar-00,26.6875,29.6875,26.4375,28.75,4505100
15-Mar-00,28.125,28.9375,25.75,26.4375,4386200
14-Mar-00,29.6406,30,27.4375,27.50,4368600
13-Mar-00,30.1875,30.875,28.9375,29.1875,3903400
10-Mar-00,31.9375,32.875,30.25,30.875,4081800
9-Mar-00,29.1875,32,29.125,31.9375,6936700
8-Mar-00,28.875,29,27.1875,28.9375,3103200
7-Mar-00,29,29.4375,27.50,28.75,3568900
6-Mar-00,29.625,29.6875,28.50,28.6875,2486500
3-Mar-00,29.125,29.5625,28.25,29.5625,3304000
2-Mar-00,30.5625,30.625,27.8125,28.75,4262200
1-Mar-00,31.125,31.25,29.50,30.4375,3892400
29-Feb-00,30.0625,30.6875,29.3125,30.3125,5358300
28-Feb-00,28,30.0625,27.375,29.25,6650600
25-Feb-00,29.3125,29.50,27.4375,27.875,4765300
24-Feb-00,28.0625,29.0625,26.125,28.9375,5564800
22-Feb-00,26.125,26.75,23.25,24.50,5313600
18-Feb-00,26.875,27,25.25,25.625,6463700
17-Feb-00,22.9375,27.625,22.6875,27.1875,12437800
16-Feb-00,22.125,22.5625,21.8125,22.25,3391900
15-Feb-00,22.8125,23,21.25,21.6875,3912800
14-Feb-00,23,23,21.875,22.50,3567400
