U.S. NYSE Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,666.37,672.07,664.15,664.62
2-Oct-00,663.04,666.77,662.57,666.37
29-Sep-00,667.75,669.31,663.03,663.04
28-Sep-00,656.05,669.08,655.94,667.75
27-Sep-00,654.83,658.59,653.89,656.05
26-Sep-00,659.48,660.76,654.48,654.83
25-Sep-00,659.34,662.96,658.47,659.48
22-Sep-00,654.23,659.55,650.73,659.34
21-Sep-00,653.84,655,649.80,654.23
20-Sep-00,661.11,661.11,648.48,653.84
19-Sep-00,659.78,661.60,658.31,661.11
18-Sep-00,669.42,669.42,659.27,659.78
15-Sep-00,674.42,674.91,668.26,669.42
14-Sep-00,675.22,676.58,673.26,674.42
13-Sep-00,675.84,676.90,672.74,675.22
12-Sep-00,677.24,678.06,675.11,675.84
11-Sep-00,675.73,681.19,674.77,677.24
8-Sep-00,675.49,675.73,673.02,675.73
7-Sep-00,674.46,676.25,672.48,675.49
6-Sep-00,676.20,678.95,674.41,674.46
5-Sep-00,677.58,678.05,674.19,676.20
1-Sep-00,674.53,679.79,674.53,677.58
31-Aug-00,670.46,678.22,670.40,674.53
30-Aug-00,673.44,673.69,669.70,670.46
29-Aug-00,675.26,675.33,671.46,673.44
28-Aug-00,672.53,678.74,672.53,675.26
25-Aug-00,671.94,673.45,671.18,672.53
24-Aug-00,672.22,673.12,670.16,671.94
23-Aug-00,671.62,673.39,669.45,672.22
22-Aug-00,671.16,674.03,671.15,671.62
21-Aug-00,668.95,671.84,668.95,671.16
18-Aug-00,671.19,671.52,668.05,668.95
17-Aug-00,666.25,672.27,665.99,671.19
16-Aug-00,668.01,670.33,664.47,666.25
15-Aug-00,672.05,672.05,667.97,668.01
14-Aug-00,664.74,672.06,664.62,672.05
11-Aug-00,659.25,665.96,658.79,664.74
10-Aug-00,660.57,662.22,658.84,659.25
9-Aug-00,665.70,666.45,659.68,660.57
8-Aug-00,663.52,666.18,661.24,665.70
7-Aug-00,657.79,664.12,656.79,663.52
4-Aug-00,651.71,657.80,651.67,657.79
3-Aug-00,650.31,653.23,648.05,651.71
2-Aug-00,647.96,652.41,646.40,650.31
1-Aug-00,640.63,648.49,640.58,647.96
31-Jul-00,639.16,643.65,639.01,640.63
28-Jul-00,647.20,648.37,637.31,639.16
27-Jul-00,644.81,650.95,644.79,647.20
26-Jul-00,652.56,652.56,644.80,644.81
25-Jul-00,651,654.57,650.50,652.56
24-Jul-00,655.38,656.40,650.22,651
21-Jul-00,660.19,660.24,654.23,655.38
20-Jul-00,656.95,662.55,656.95,660.19
19-Jul-00,658.21,660.18,655.47,656.95
18-Jul-00,663.20,663.20,657,658.21
17-Jul-00,663.80,665.52,662.39,663.20
14-Jul-00,659.71,663.80,658.61,663.80
13-Jul-00,661.13,662.80,658.15,659.71
12-Jul-00,659.90,663.13,659.59,661.13
11-Jul-00,656.29,661.06,654.87,659.90
10-Jul-00,654.36,658.75,654.24,656.29
7-Jul-00,645.75,655.81,645.75,654.36
6-Jul-00,644.90,647.73,642.60,645.75
5-Jul-00,650.19,651.38,642.99,644.90
3-Jul-00,642.93,650.39,642.56,650.19
30-Jun-00,642.75,644.14,638.12,641.82
29-Jun-00,644.21,646.17,639.05,642.75
28-Jun-00,643.71,647.84,642.62,644.21
27-Jun-00,643.94,646.58,643.43,643.71
26-Jun-00,639.96,646.10,639.96,643.94
23-Jun-00,641.54,644.61,638.38,639.96
22-Jun-00,648.98,648.98,639.56,641.54
21-Jun-00,649.26,649.99,646.30,648.98
20-Jun-00,654.35,654.43,647.32,649.26
19-Jun-00,649.68,655.94,649.14,654.35
16-Jun-00,657.44,657.48,648.79,649.68
15-Jun-00,656.73,658.79,653.63,657.44
14-Jun-00,653.63,659.98,653.56,656.73
13-Jun-00,646.78,654.92,645.97,653.63
12-Jun-00,648.44,652.06,646.78,646.78
9-Jun-00,651.94,656.02,648.02,648.44
8-Jun-00,655.88,656.23,649.47,651.94
7-Jun-00,653,657.95,652.58,655.88
6-Jun-00,655.16,655.21,650.85,653
5-Jun-00,659.69,659.69,654.83,655.16
2-Jun-00,651.46,662.76,651.46,659.69
1-Jun-00,643.60,651.46,643.60,651.46
31-May-00,641.38,646.57,639.81,643.60
30-May-00,628.89,641.39,628.88,641.38
26-May-00,629.80,632.22,627.01,628.89
25-May-00,635.18,638.21,627.12,629.80
24-May-00,630.28,635.77,625.90,635.18
23-May-00,634.92,636.07,630.11,630.28
22-May-00,639.55,640.84,627,634.92
19-May-00,649.59,649.59,636.62,639.55
18-May-00,650.98,656.05,649.46,649.59
17-May-00,658.83,658.83,649.03,650.98
16-May-00,655.78,660.72,655.09,658.83
15-May-00,642.86,655.86,642.64,655.78
12-May-00,636.89,644.14,636.74,642.86
11-May-00,628.36,638.12,628.36,636.89
10-May-00,636.29,636.29,624.29,628.36
9-May-00,640.30,642.75,632.37,636.29
8-May-00,638.33,640.79,635.15,640.30
5-May-00,631.47,639.59,629.49,638.33
4-May-00,631.91,634.06,629.96,631.47
3-May-00,645.75,645.75,628.04,631.91
2-May-00,650.57,651.23,645.33,645.75
1-May-00,644.16,655.91,644.16,650.57
28-Apr-00,650.45,652.51,643.39,644.16
27-Apr-00,654.31,654.31,643.61,650.45
26-Apr-00,658.77,659.56,652.88,654.31
25-Apr-00,642.18,659.06,642.17,658.77
24-Apr-00,639.41,643.08,635.47,642.18
20-Apr-00,633.27,639.42,633.27,639.41
19-Apr-00,634.81,638.08,631.47,633.27
18-Apr-00,620.21,634.81,618.13,634.81
17-Apr-00,611.49,620.21,603.89,620.21
14-Apr-00,644.61,644.62,605.57,611.49
13-Apr-00,654.25,654.68,644.46,644.61
12-Apr-00,661.20,666.90,653.93,654.25
11-Apr-00,659.71,663.18,655.21,661.20
10-Apr-00,659.43,665.20,658.01,659.71
7-Apr-00,658.79,662.30,657.18,659.43
6-Apr-00,650.53,660.09,650.53,658.79
5-Apr-00,652.30,655.87,646.84,650.53
4-Apr-00,659.66,666.78,628.76,652.30
3-Apr-00,647.70,659.66,647.70,659.66
31-Mar-00,645.67,655.54,645.23,647.70
30-Mar-00,649.36,653.07,642.19,645.67
29-Mar-00,645.46,651.65,644.27,649.36
28-Mar-00,649.14,651.29,645.22,645.46
27-Mar-00,652.50,653.73,647.57,649.14
24-Mar-00,652.31,659.82,649.21,652.50
23-Mar-00,643.24,653.24,639.78,652.31
22-Mar-00,642.79,643.90,638.26,643.24
21-Mar-00,631.14,642.79,626.48,642.79
20-Mar-00,632.98,635.57,627.90,631.14
17-Mar-00,634.44,639.63,630.74,632.98
16-Mar-00,605.02,634.44,605.02,634.44
15-Mar-00,588.43,606.31,587.28,605.02
14-Mar-00,594.61,597.96,588.39,588.43
13-Mar-00,599.34,599.34,588.02,594.61
10-Mar-00,603,606.32,598.56,599.34
9-Mar-00,591.23,603,588.47,603
8-Mar-00,588.57,594.02,585.53,591.23
7-Mar-00,604.02,604.77,586.38,588.57
6-Mar-00,610.47,610.79,601.27,604.02
3-Mar-00,601.50,611.73,601.50,610.47
2-Mar-00,599.48,602.88,597.19,601.50
1-Mar-00,592.64,600.19,592.64,599.48
29-Feb-00,584.20,594.05,584.20,592.64
28-Feb-00,576.42,588.02,575.11,584.20
25-Feb-00,583.57,587.06,575.01,576.42
24-Feb-00,588.63,589.23,576.44,583.57
23-Feb-00,590.12,592.70,585.34,588.63
22-Feb-00,586.67,591.94,583.22,590.12
18-Feb-00,601.26,601.26,585.44,586.67
17-Feb-00,604.97,609.12,599.74,601.26
16-Feb-00,610.88,611.41,604.36,604.97
15-Feb-00,605.09,612.76,603.07,610.88
14-Feb-00,604.46,606.89,602.54,605.09
11-Feb-00,614.43,614.93,601.81,604.46
10-Feb-00,616.98,618.72,611.72,614.43
9-Feb-00,629.04,629.04,616.97,616.98
8-Feb-00,623.84,630.37,623.84,629.04
7-Feb-00,626.90,627.03,621.14,623.84
4-Feb-00,629.63,632.13,625.62,626.90
3-Feb-00,625.93,630.25,621.16,629.63
2-Feb-00,624.84,629.38,623.60,625.93
1-Feb-00,621.73,626.18,617.54,624.84
31-Jan-00,611.81,621.74,608.17,621.73
28-Jan-00,626.76,626.76,610.84,611.81
27-Jan-00,628.43,633.71,620.74,626.76
26-Jan-00,624.83,628.87,624.44,628.43
25-Jan-00,625.24,627.96,619.52,624.83
24-Jan-00,639.58,644.50,622.03,625.24
21-Jan-00,640.51,642.82,638.43,639.58
20-Jan-00,645.37,647.68,637.50,640.51
19-Jan-00,643.92,647.55,643.03,645.37
18-Jan-00,649.77,649.77,642.90,643.92
14-Jan-00,646.58,653.08,646.58,649.77
13-Jan-00,639.94,648.93,639.94,646.58
12-Jan-00,640.69,642.02,638.24,639.94
11-Jan-00,646.74,646.74,639.74,640.69
10-Jan-00,642.41,649.71,642.41,646.74
7-Jan-00,627.54,642.42,627.39,642.41
6-Jan-00,621.07,629.54,619.79,627.54
5-Jan-00,618.87,623.49,612.93,621.07
4-Jan-00,639.52,639.52,617.88,618.87
3-Jan-00,650.30,650.35,635.93,639.52
31-Dec-99,647.21,650.64,646.68,650.30
30-Dec-99,646.03,649.49,646.02,647.21
29-Dec-99,644.30,647.18,644.30,646.03
28-Dec-99,642.24,644.76,641.30,644.30
27-Dec-99,644.06,645.17,641.82,642.24
23-Dec-99,634.16,645.13,634.16,644.06
22-Dec-99,632.89,635.64,631.84,634.16
21-Dec-99,629.44,635.14,628.10,632.89
20-Dec-99,631.65,634.94,627.98,629.44
17-Dec-99,631.76,635.77,631.65,631.65
16-Dec-99,631.93,633.51,627.98,631.76
15-Dec-99,632.07,634.91,629.37,631.93
14-Dec-99,636.51,637.88,631.24,632.07
13-Dec-99,639.49,639.49,636.44,636.51
10-Dec-99,636.05,641.70,636.01,639.49
9-Dec-99,634.31,640.12,630.64,636.05
8-Dec-99,635.08,637.90,634.07,634.31
7-Dec-99,641.66,642.66,635.08,635.08
6-Dec-99,646.73,646.94,639.93,641.66
3-Dec-99,637.16,652.31,637.16,646.73
2-Dec-99,634.77,637.19,634.54,637.16
1-Dec-99,631.18,635.40,630.15,634.77
30-Nov-99,636.50,637.62,630.20,631.18
29-Nov-99,639.95,639.95,634.57,636.50
26-Nov-99,639.63,642.58,639.58,639.95
24-Nov-99,637.14,640.89,634.74,639.63
23-Nov-99,644.64,645.43,636.12,637.14
22-Nov-99,646.12,646.22,641.84,644.64
19-Nov-99,648.90,648.99,645.62,646.12
18-Nov-99,644.51,649.50,644.48,648.90
17-Nov-99,647.62,648.53,644.48,644.51
16-Nov-99,637.31,647.78,637.31,647.62
15-Nov-99,636.67,638.45,635.36,637.31
12-Nov-99,629.39,636.69,626.17,636.67
11-Nov-99,629.02,631.11,626.64,629.39
10-Nov-99,625.99,630.74,623.44,629.02
9-Nov-99,630.37,633.73,624.57,625.99
8-Nov-99,627.36,632.16,627.21,630.37
5-Nov-99,624.72,634.82,624.72,627.36
4-Nov-99,621.46,627.96,621.46,624.72
3-Nov-99,618.46,623.31,618.43,621.46
2-Nov-99,621.72,627.47,618.19,618.46
1-Nov-99,625.47,626.71,621.46,621.72
29-Oct-99,618.15,629.49,618.15,625.47
28-Oct-99,598.14,618.15,598.14,618.15
27-Oct-99,591.24,599.13,591.24,598.14
26-Oct-99,597.31,599.85,591.18,591.24
25-Oct-99,601.16,601.16,594.19,597.31
22-Oct-99,591.29,603.48,591.29,601.16
21-Oct-99,593.79,593.79,584.92,591.29
20-Oct-99,585.05,593.80,585.03,593.79
19-Oct-99,579.62,592.02,579.62,585.05
18-Oct-99,576.17,579.62,572.38,579.62
15-Oct-99,591.33,591.35,575.22,576.17
14-Oct-99,592.09,593.26,584.83,591.33
13-Oct-99,603.38,603.38,591.57,592.09
12-Oct-99,613.33,613.33,602.93,603.38
11-Oct-99,613.51,615.11,612.27,613.33
8-Oct-99,606.61,613.61,604.38,613.51
7-Oct-99,609.90,610.53,605.46,606.61
6-Oct-99,599.30,609.93,599.30,609.90
5-Oct-99,600.59,605.08,593.60,599.30
4-Oct-99,592.48,600.60,592.48,600.59
1-Oct-99,592.79,593.07,586.20,592.48
30-Sep-99,586.24,595.50,586.13,592.79
29-Sep-99,590.08,593.74,586.18,586.24
28-Sep-99,591.62,591.62,580.17,590.08
27-Sep-99,589.54,596.08,589.54,591.62
24-Sep-99,590.98,592.03,584.95,589.54
23-Sep-99,601.16,603.17,589.99,590.98
22-Sep-99,600.99,603.54,597.09,601.16
21-Sep-99,612.10,612.10,598.57,600.99
20-Sep-99,613.10,614.61,610.77,612.10
17-Sep-99,607.32,614.22,607.32,613.10
16-Sep-99,608.47,609.11,601.01,607.32
15-Sep-99,615.11,620.47,608.47,608.47
14-Sep-99,620.81,620.81,613.69,615.11
13-Sep-99,622.90,622.91,619.01,620.81
10-Sep-99,621.99,625.78,621.57,622.90
9-Sep-99,621.87,622.37,617.33,621.99
8-Sep-99,623.71,625.47,618.82,621.87
7-Sep-99,625.89,627.48,623.04,623.71
3-Sep-99,611.33,626.06,611.33,625.89
2-Sep-99,617.29,617.29,605.81,611.33
1-Sep-99,612.33,617.31,612.33,617.29
31-Aug-99,615.13,618.97,608.61,612.33
30-Aug-99,625.71,626.49,614.75,615.13
27-Aug-99,632.34,633.60,625.54,625.71
26-Aug-99,639.96,639.96,632.04,632.34
25-Aug-99,633.88,640.12,631.47,639.96
24-Aug-99,634.81,637.59,629.95,633.88
23-Aug-99,626.09,634.82,626.09,634.81
20-Aug-99,620.36,626.09,620.36,626.09
19-Aug-99,623.65,623.65,616.61,620.36
18-Aug-99,628.71,628.78,623.19,623.65
17-Aug-99,622.89,628.71,622.50,628.71
16-Aug-99,621.38,622.89,618.85,622.89
13-Aug-99,610.63,621.38,610.63,621.38
12-Aug-99,610.22,616.17,610.22,610.63
11-Aug-99,603.37,610.22,603.37,610.22
10-Aug-99,610.46,610.46,597.72,603.37
9-Aug-99,611.04,613.10,609.61,610.46
6-Aug-99,617.39,617.49,608.17,611.04
5-Aug-99,614.46,617.44,606.92,617.39
4-Aug-99,622.40,624.67,614.11,614.46
3-Aug-99,625.34,628.41,619.87,622.40
2-Aug-99,626.07,631.63,624.21,625.34
30-Jul-99,630.81,633.98,625.84,626.07
29-Jul-99,640.40,640.40,627.14,630.81
28-Jul-99,640.69,642.62,637.71,640.40
27-Jul-99,635.90,643,635.89,640.69
26-Jul-99,638.87,639.96,635.28,635.90
23-Jul-99,641.78,643.76,636.49,638.87
22-Jul-99,647.48,647.48,638.09,641.78
21-Jul-99,647.27,650.19,644.96,647.48
20-Jul-99,658.57,658.57,646.51,647.27
19-Jul-99,663.12,663.50,656.92,658.57
16-Jul-99,660.75,663.12,658.72,663.12
15-Jul-99,654.90,660.75,654.90,660.75
14-Jul-99,653.64,655.86,651.14,654.90
13-Jul-99,655.79,655.79,650.93,653.64
12-Jul-99,657.68,659.01,654.02,655.79
9-Jul-99,654.05,657.68,654,657.68
8-Jul-99,656.47,658.31,652.20,654.05
7-Jul-99,654.77,656.47,652.18,656.47
6-Jul-99,655.12,660.81,653.97,654.77
2-Jul-99,651.33,655.12,650.41,655.12
1-Jul-99,648.13,651.89,643.64,651.33
30-Jun-99,637.99,648.20,633.80,648.13
29-Jun-99,628.89,638.02,628.04,637.99
28-Jun-99,623.34,630.50,623.34,628.89
25-Jun-99,623.97,628.88,622.54,623.34
24-Jun-99,630.75,630.75,620.73,623.97
23-Jun-99,633.11,633.22,628.02,630.75
22-Jun-99,636.94,638.16,632.88,633.11
21-Jun-99,636.55,638.17,632.81,636.94
18-Jun-99,636.07,637.41,633.90,636.55
17-Jun-99,632.17,637.43,629.30,636.07
16-Jun-99,622.28,633.24,622.28,632.17
15-Jun-99,619.60,626.30,619.58,622.28
14-Jun-99,619.50,622.34,618.96,619.60
11-Jun-99,622.85,626.87,617.17,619.50
10-Jun-99,629.28,629.28,619.03,622.85
9-Jun-99,630.77,632.99,627.97,629.28
8-Jun-99,636.94,636.94,628.97,630.77
7-Jun-99,634.52,637.22,633.21,636.94
4-Jun-99,624.20,634.52,624.14,634.52
3-Jun-99,620.50,624.88,620.50,624.20
2-Jun-99,621.28,622.32,614.78,620.50
1-Jun-99,622.26,622.28,614.26,621.28
28-May-99,614.02,623.86,614.02,622.26
27-May-99,624.84,624.84,612.45,614.02
26-May-99,617.34,624.94,615.41,624.84
25-May-99,626.05,630.04,617.30,617.34
24-May-99,636.87,638.25,624.85,626.05
21-May-99,639.42,640.85,635.31,636.87
20-May-99,639.54,643.10,639.40,639.42
19-May-99,634.19,639.54,633.94,639.54
18-May-99,636.92,639.34,630.15,634.19
17-May-99,638.45,638.45,630.70,636.92
14-May-99,651.35,651.35,636.65,638.45
13-May-99,647.68,653.11,647.68,651.35
12-May-99,645.77,648.86,635.26,647.68
11-May-99,639.34,647.01,639.32,645.77
10-May-99,641.24,643.96,636.92,639.34
7-May-99,636.22,641.62,636.22,641.24
6-May-99,640.54,640.63,632.15,636.22
5-May-99,636.10,640.54,630.05,640.54
4-May-99,644.18,644.64,635.52,636.10
3-May-99,634.30,644.19,633,644.18
30-Apr-99,638.09,641.53,626.81,634.30
29-Apr-99,640.32,643.18,636.07,638.09
28-Apr-99,643.27,645.25,639.30,640.32
27-Apr-99,638.83,643.99,638.83,643.27
26-Apr-99,639.30,640.35,637.08,638.83
23-Apr-99,640.97,641.79,636.92,639.30
22-Apr-99,633.71,640.97,633.65,640.97
21-Apr-99,620.84,633.71,620.19,633.71
20-Apr-99,615.88,621.23,615.32,620.84
19-Apr-99,624.90,635.07,613.84,615.88
16-Apr-99,622.89,626.15,619.82,624.90
15-Apr-99,625.67,626.77,618.12,622.89
14-Apr-99,631.67,634.17,624.92,625.67
13-Apr-99,633.13,635.31,629.10,631.67
12-Apr-99,626.59,633.14,621.67,633.13
9-Apr-99,624.28,627.44,620.51,626.59
8-Apr-99,616.23,624.33,615.46,624.28
7-Apr-99,612.32,616.70,611.70,616.23
6-Apr-99,614.63,615.79,609.90,612.32
5-Apr-99,604.99,614.63,604.99,614.63
1-Apr-99,603.59,605.78,601.43,604.99
31-Mar-99,608.65,613.29,603.30,603.59
30-Mar-99,613.16,613.16,606.45,608.65
29-Mar-99,602.35,613.98,602.35,613.16
26-Mar-99,604.86,604.86,599.72,602.35
25-Mar-99,596.59,604.86,596.51,604.86
24-Mar-99,595.45,597.16,592.97,596.59
23-Mar-99,610.49,610.49,593.47,595.45
22-Mar-99,610.68,612.68,609.56,610.49
19-Mar-99,617.61,620.06,610.61,610.68
18-Mar-99,610.65,618.05,609.40,617.61
17-Mar-99,614.08,614.16,608.19,610.65
16-Mar-99,615.22,616.97,613.33,614.08
15-Mar-99,611.54,615.54,610.33,615.22
12-Mar-99,611.67,615.50,609.65,611.54
11-Mar-99,606.48,615.17,606.48,611.67
10-Mar-99,602.93,606.56,601.60,606.48
9-Mar-99,604.10,607.91,600.53,602.93
8-Mar-99,603.14,604.10,600.16,604.10
5-Mar-99,590.75,603.14,590.75,603.14
4-Mar-99,582.55,591.13,582.55,590.75
3-Mar-99,582.94,584.93,578.50,582.55
2-Mar-99,585.43,591.07,581.34,582.94
1-Mar-99,586.46,586.68,579.47,585.43
26-Feb-99,587.43,589.20,581.08,586.46
25-Feb-99,591.57,591.64,579.63,587.43
24-Feb-99,598.02,603.10,590.82,591.57
23-Feb-99,600.23,602.42,596,598.02
22-Feb-99,586.56,600.25,586.56,600.23
19-Feb-99,586.46,590.14,583.82,586.56
18-Feb-99,580.35,587.27,580.18,586.46
17-Feb-99,586.73,590.71,579.13,580.35
16-Feb-99,581.46,590.47,581.46,586.73
12-Feb-99,589.74,589.74,579.38,581.46
11-Feb-99,578.61,589.75,578.28,589.74
10-Feb-99,576.62,579.59,574.64,578.61
9-Feb-99,586.64,586.86,576.36,576.62
8-Feb-99,587.29,588.89,583.18,586.64
5-Feb-99,591.05,592.10,584.84,587.29
4-Feb-99,598.58,598.90,590.94,591.05
3-Feb-99,594.10,600.04,591.76,598.58
2-Feb-99,597.46,597.46,587.86,594.10
1-Feb-99,600.44,602.05,596.83,597.46
29-Jan-99,595.40,601.28,591.64,600.44
28-Jan-99,588.08,596.10,588.08,595.40
27-Jan-99,591.45,595.59,587.89,588.08
26-Jan-99,586.06,592.08,585.02,591.45
25-Jan-99,583.75,586.06,581.09,586.06
22-Jan-99,588.03,588.03,580.73,583.75
21-Jan-99,596.09,596.45,586.57,588.03
20-Jan-99,594.83,602.11,593.07,596.09
19-Jan-99,593.39,596.86,588.34,594.83
15-Jan-99,581.07,593.40,581.07,593.39
14-Jan-99,590.72,591.56,579.71,581.07
13-Jan-99,594.59,595.50,579.76,590.72
12-Jan-99,604.04,604.04,593.61,594.59
11-Jan-99,611.06,611.06,600.06,604.04
8-Jan-99,609.19,612.20,605.86,611.06
7-Jan-99,611.01,611.01,604.47,609.19
6-Jan-99,599.91,611.05,599.88,611.01
5-Jan-99,594.12,600.24,594,599.91
4-Jan-99,595.81,602.83,590.47,594.12
U.S. NYSE Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,666.37,672.07,664.15,664.62
2-Oct-00,663.04,666.77,662.57,666.37
29-Sep-00,667.75,669.31,663.03,663.04
28-Sep-00,656.05,669.08,655.94,667.75
27-Sep-00,654.83,658.59,653.89,656.05
26-Sep-00,659.48,660.76,654.48,654.83
25-Sep-00,659.34,662.96,658.47,659.48
22-Sep-00,654.23,659.55,650.73,659.34
21-Sep-00,653.84,655,649.80,654.23
20-Sep-00,661.11,661.11,648.48,653.84
19-Sep-00,659.78,661.60,658.31,661.11
18-Sep-00,669.42,669.42,659.27,659.78
15-Sep-00,674.42,674.91,668.26,669.42
14-Sep-00,675.22,676.58,673.26,674.42
13-Sep-00,675.84,676.90,672.74,675.22
12-Sep-00,677.24,678.06,675.11,675.84
11-Sep-00,675.73,681.19,674.77,677.24
8-Sep-00,675.49,675.73,673.02,675.73
7-Sep-00,674.46,676.25,672.48,675.49
6-Sep-00,676.20,678.95,674.41,674.46
5-Sep-00,677.58,678.05,674.19,676.20
1-Sep-00,674.53,679.79,674.53,677.58
31-Aug-00,670.46,678.22,670.40,674.53
30-Aug-00,673.44,673.69,669.70,670.46
29-Aug-00,675.26,675.33,671.46,673.44
28-Aug-00,672.53,678.74,672.53,675.26
25-Aug-00,671.94,673.45,671.18,672.53
24-Aug-00,672.22,673.12,670.16,671.94
23-Aug-00,671.62,673.39,669.45,672.22
22-Aug-00,671.16,674.03,671.15,671.62
21-Aug-00,668.95,671.84,668.95,671.16
18-Aug-00,671.19,671.52,668.05,668.95
17-Aug-00,666.25,672.27,665.99,671.19
16-Aug-00,668.01,670.33,664.47,666.25
15-Aug-00,672.05,672.05,667.97,668.01
14-Aug-00,664.74,672.06,664.62,672.05
11-Aug-00,659.25,665.96,658.79,664.74
10-Aug-00,660.57,662.22,658.84,659.25
9-Aug-00,665.70,666.45,659.68,660.57
8-Aug-00,663.52,666.18,661.24,665.70
7-Aug-00,657.79,664.12,656.79,663.52
4-Aug-00,651.71,657.80,651.67,657.79
3-Aug-00,650.31,653.23,648.05,651.71
2-Aug-00,647.96,652.41,646.40,650.31
1-Aug-00,640.63,648.49,640.58,647.96
31-Jul-00,639.16,643.65,639.01,640.63
28-Jul-00,647.20,648.37,637.31,639.16
27-Jul-00,644.81,650.95,644.79,647.20
26-Jul-00,652.56,652.56,644.80,644.81
25-Jul-00,651,654.57,650.50,652.56
24-Jul-00,655.38,656.40,650.22,651
21-Jul-00,660.19,660.24,654.23,655.38
20-Jul-00,656.95,662.55,656.95,660.19
19-Jul-00,658.21,660.18,655.47,656.95
18-Jul-00,663.20,663.20,657,658.21
17-Jul-00,663.80,665.52,662.39,663.20
14-Jul-00,659.71,663.80,658.61,663.80
13-Jul-00,661.13,662.80,658.15,659.71
12-Jul-00,659.90,663.13,659.59,661.13
11-Jul-00,656.29,661.06,654.87,659.90
10-Jul-00,654.36,658.75,654.24,656.29
7-Jul-00,645.75,655.81,645.75,654.36
6-Jul-00,644.90,647.73,642.60,645.75
5-Jul-00,650.19,651.38,642.99,644.90
3-Jul-00,642.93,650.39,642.56,650.19
30-Jun-00,642.75,644.14,638.12,641.82
29-Jun-00,644.21,646.17,639.05,642.75
28-Jun-00,643.71,647.84,642.62,644.21
27-Jun-00,643.94,646.58,643.43,643.71
26-Jun-00,639.96,646.10,639.96,643.94
23-Jun-00,641.54,644.61,638.38,639.96
22-Jun-00,648.98,648.98,639.56,641.54
21-Jun-00,649.26,649.99,646.30,648.98
20-Jun-00,654.35,654.43,647.32,649.26
19-Jun-00,649.68,655.94,649.14,654.35
16-Jun-00,657.44,657.48,648.79,649.68
15-Jun-00,656.73,658.79,653.63,657.44
14-Jun-00,653.63,659.98,653.56,656.73
13-Jun-00,646.78,654.92,645.97,653.63
12-Jun-00,648.44,652.06,646.78,646.78
9-Jun-00,651.94,656.02,648.02,648.44
8-Jun-00,655.88,656.23,649.47,651.94
7-Jun-00,653,657.95,652.58,655.88
6-Jun-00,655.16,655.21,650.85,653
5-Jun-00,659.69,659.69,654.83,655.16
2-Jun-00,651.46,662.76,651.46,659.69
1-Jun-00,643.60,651.46,643.60,651.46
31-May-00,641.38,646.57,639.81,643.60
30-May-00,628.89,641.39,628.88,641.38
26-May-00,629.80,632.22,627.01,628.89
25-May-00,635.18,638.21,627.12,629.80
24-May-00,630.28,635.77,625.90,635.18
23-May-00,634.92,636.07,630.11,630.28
22-May-00,639.55,640.84,627,634.92
19-May-00,649.59,649.59,636.62,639.55
18-May-00,650.98,656.05,649.46,649.59
17-May-00,658.83,658.83,649.03,650.98
16-May-00,655.78,660.72,655.09,658.83
15-May-00,642.86,655.86,642.64,655.78
12-May-00,636.89,644.14,636.74,642.86
11-May-00,628.36,638.12,628.36,636.89
10-May-00,636.29,636.29,624.29,628.36
9-May-00,640.30,642.75,632.37,636.29
8-May-00,638.33,640.79,635.15,640.30
5-May-00,631.47,639.59,629.49,638.33
4-May-00,631.91,634.06,629.96,631.47
3-May-00,645.75,645.75,628.04,631.91
2-May-00,650.57,651.23,645.33,645.75
1-May-00,644.16,655.91,644.16,650.57
28-Apr-00,650.45,652.51,643.39,644.16
27-Apr-00,654.31,654.31,643.61,650.45
26-Apr-00,658.77,659.56,652.88,654.31
25-Apr-00,642.18,659.06,642.17,658.77
24-Apr-00,639.41,643.08,635.47,642.18
20-Apr-00,633.27,639.42,633.27,639.41
19-Apr-00,634.81,638.08,631.47,633.27
18-Apr-00,620.21,634.81,618.13,634.81
17-Apr-00,611.49,620.21,603.89,620.21
14-Apr-00,644.61,644.62,605.57,611.49
13-Apr-00,654.25,654.68,644.46,644.61
12-Apr-00,661.20,666.90,653.93,654.25
11-Apr-00,659.71,663.18,655.21,661.20
10-Apr-00,659.43,665.20,658.01,659.71
7-Apr-00,658.79,662.30,657.18,659.43
6-Apr-00,650.53,660.09,650.53,658.79
5-Apr-00,652.30,655.87,646.84,650.53
4-Apr-00,659.66,666.78,628.76,652.30
3-Apr-00,647.70,659.66,647.70,659.66
31-Mar-00,645.67,655.54,645.23,647.70
30-Mar-00,649.36,653.07,642.19,645.67
29-Mar-00,645.46,651.65,644.27,649.36
28-Mar-00,649.14,651.29,645.22,645.46
27-Mar-00,652.50,653.73,647.57,649.14
24-Mar-00,652.31,659.82,649.21,652.50
23-Mar-00,643.24,653.24,639.78,652.31
22-Mar-00,642.79,643.90,638.26,643.24
21-Mar-00,631.14,642.79,626.48,642.79
20-Mar-00,632.98,635.57,627.90,631.14
17-Mar-00,634.44,639.63,630.74,632.98
16-Mar-00,605.02,634.44,605.02,634.44
15-Mar-00,588.43,606.31,587.28,605.02
14-Mar-00,594.61,597.96,588.39,588.43
13-Mar-00,599.34,599.34,588.02,594.61
10-Mar-00,603,606.32,598.56,599.34
9-Mar-00,591.23,603,588.47,603
8-Mar-00,588.57,594.02,585.53,591.23
7-Mar-00,604.02,604.77,586.38,588.57
6-Mar-00,610.47,610.79,601.27,604.02
3-Mar-00,601.50,611.73,601.50,610.47
2-Mar-00,599.48,602.88,597.19,601.50
1-Mar-00,592.64,600.19,592.64,599.48
29-Feb-00,584.20,594.05,584.20,592.64
28-Feb-00,576.42,588.02,575.11,584.20
25-Feb-00,583.57,587.06,575.01,576.42
24-Feb-00,588.63,589.23,576.44,583.57
23-Feb-00,590.12,592.70,585.34,588.63
22-Feb-00,586.67,591.94,583.22,590.12
18-Feb-00,601.26,601.26,585.44,586.67
17-Feb-00,604.97,609.12,599.74,601.26
16-Feb-00,610.88,611.41,604.36,604.97
15-Feb-00,605.09,612.76,603.07,610.88
14-Feb-00,604.46,606.89,602.54,605.09
11-Feb-00,614.43,614.93,601.81,604.46
10-Feb-00,616.98,618.72,611.72,614.43
9-Feb-00,629.04,629.04,616.97,616.98
8-Feb-00,623.84,630.37,623.84,629.04
7-Feb-00,626.90,627.03,621.14,623.84
4-Feb-00,629.63,632.13,625.62,626.90
3-Feb-00,625.93,630.25,621.16,629.63
2-Feb-00,624.84,629.38,623.60,625.93
1-Feb-00,621.73,626.18,617.54,624.84
31-Jan-00,611.81,621.74,608.17,621.73
28-Jan-00,626.76,626.76,610.84,611.81
27-Jan-00,628.43,633.71,620.74,626.76
26-Jan-00,624.83,628.87,624.44,628.43
25-Jan-00,625.24,627.96,619.52,624.83
24-Jan-00,639.58,644.50,622.03,625.24
21-Jan-00,640.51,642.82,638.43,639.58
20-Jan-00,645.37,647.68,637.50,640.51
19-Jan-00,643.92,647.55,643.03,645.37
18-Jan-00,649.77,649.77,642.90,643.92
14-Jan-00,646.58,653.08,646.58,649.77
13-Jan-00,639.94,648.93,639.94,646.58
12-Jan-00,640.69,642.02,638.24,639.94
11-Jan-00,646.74,646.74,639.74,640.69
10-Jan-00,642.41,649.71,642.41,646.74
7-Jan-00,627.54,642.42,627.39,642.41
6-Jan-00,621.07,629.54,619.79,627.54
5-Jan-00,618.87,623.49,612.93,621.07
4-Jan-00,639.52,639.52,617.88,618.87
3-Jan-00,650.30,650.35,635.93,639.52
31-Dec-99,647.21,650.64,646.68,650.30
30-Dec-99,646.03,649.49,646.02,647.21
29-Dec-99,644.30,647.18,644.30,646.03
28-Dec-99,642.24,644.76,641.30,644.30
27-Dec-99,644.06,645.17,641.82,642.24
23-Dec-99,634.16,645.13,634.16,644.06
22-Dec-99,632.89,635.64,631.84,634.16
21-Dec-99,629.44,635.14,628.10,632.89
20-Dec-99,631.65,634.94,627.98,629.44
17-Dec-99,631.76,635.77,631.65,631.65
16-Dec-99,631.93,633.51,627.98,631.76
15-Dec-99,632.07,634.91,629.37,631.93
14-Dec-99,636.51,637.88,631.24,632.07
13-Dec-99,639.49,639.49,636.44,636.51
10-Dec-99,636.05,641.70,636.01,639.49
9-Dec-99,634.31,640.12,630.64,636.05
8-Dec-99,635.08,637.90,634.07,634.31
7-Dec-99,641.66,642.66,635.08,635.08
6-Dec-99,646.73,646.94,639.93,641.66
3-Dec-99,637.16,652.31,637.16,646.73
2-Dec-99,634.77,637.19,634.54,637.16
1-Dec-99,631.18,635.40,630.15,634.77
30-Nov-99,636.50,637.62,630.20,631.18
29-Nov-99,639.95,639.95,634.57,636.50
26-Nov-99,639.63,642.58,639.58,639.95
24-Nov-99,637.14,640.89,634.74,639.63
23-Nov-99,644.64,645.43,636.12,637.14
22-Nov-99,646.12,646.22,641.84,644.64
19-Nov-99,648.90,648.99,645.62,646.12
18-Nov-99,644.51,649.50,644.48,648.90
17-Nov-99,647.62,648.53,644.48,644.51
16-Nov-99,637.31,647.78,637.31,647.62
15-Nov-99,636.67,638.45,635.36,637.31
12-Nov-99,629.39,636.69,626.17,636.67
11-Nov-99,629.02,631.11,626.64,629.39
10-Nov-99,625.99,630.74,623.44,629.02
9-Nov-99,630.37,633.73,624.57,625.99
8-Nov-99,627.36,632.16,627.21,630.37
5-Nov-99,624.72,634.82,624.72,627.36
4-Nov-99,621.46,627.96,621.46,624.72
3-Nov-99,618.46,623.31,618.43,621.46
2-Nov-99,621.72,627.47,618.19,618.46
1-Nov-99,625.47,626.71,621.46,621.72
29-Oct-99,618.15,629.49,618.15,625.47
28-Oct-99,598.14,618.15,598.14,618.15
27-Oct-99,591.24,599.13,591.24,598.14
26-Oct-99,597.31,599.85,591.18,591.24
25-Oct-99,601.16,601.16,594.19,597.31
22-Oct-99,591.29,603.48,591.29,601.16
21-Oct-99,593.79,593.79,584.92,591.29
20-Oct-99,585.05,593.80,585.03,593.79
19-Oct-99,579.62,592.02,579.62,585.05
18-Oct-99,576.17,579.62,572.38,579.62
15-Oct-99,591.33,591.35,575.22,576.17
14-Oct-99,592.09,593.26,584.83,591.33
13-Oct-99,603.38,603.38,591.57,592.09
12-Oct-99,613.33,613.33,602.93,603.38
11-Oct-99,613.51,615.11,612.27,613.33
8-Oct-99,606.61,613.61,604.38,613.51
7-Oct-99,609.90,610.53,605.46,606.61
6-Oct-99,599.30,609.93,599.30,609.90
5-Oct-99,600.59,605.08,593.60,599.30
4-Oct-99,592.48,600.60,592.48,600.59
1-Oct-99,592.79,593.07,586.20,592.48
30-Sep-99,586.24,595.50,586.13,592.79
29-Sep-99,590.08,593.74,586.18,586.24
28-Sep-99,591.62,591.62,580.17,590.08
27-Sep-99,589.54,596.08,589.54,591.62
24-Sep-99,590.98,592.03,584.95,589.54
23-Sep-99,601.16,603.17,589.99,590.98
22-Sep-99,600.99,603.54,597.09,601.16
21-Sep-99,612.10,612.10,598.57,600.99
20-Sep-99,613.10,614.61,610.77,612.10
17-Sep-99,607.32,614.22,607.32,613.10
16-Sep-99,608.47,609.11,601.01,607.32
15-Sep-99,615.11,620.47,608.47,608.47
14-Sep-99,620.81,620.81,613.69,615.11
13-Sep-99,622.90,622.91,619.01,620.81
10-Sep-99,621.99,625.78,621.57,622.90
9-Sep-99,621.87,622.37,617.33,621.99
8-Sep-99,623.71,625.47,618.82,621.87
7-Sep-99,625.89,627.48,623.04,623.71
3-Sep-99,611.33,626.06,611.33,625.89
2-Sep-99,617.29,617.29,605.81,611.33
1-Sep-99,612.33,617.31,612.33,617.29
31-Aug-99,615.13,618.97,608.61,612.33
30-Aug-99,625.71,626.49,614.75,615.13
27-Aug-99,632.34,633.60,625.54,625.71
26-Aug-99,639.96,639.96,632.04,632.34
25-Aug-99,633.88,640.12,631.47,639.96
24-Aug-99,634.81,637.59,629.95,633.88
23-Aug-99,626.09,634.82,626.09,634.81
20-Aug-99,620.36,626.09,620.36,626.09
19-Aug-99,623.65,623.65,616.61,620.36
18-Aug-99,628.71,628.78,623.19,623.65
17-Aug-99,622.89,628.71,622.50,628.71
16-Aug-99,621.38,622.89,618.85,622.89
13-Aug-99,610.63,621.38,610.63,621.38
12-Aug-99,610.22,616.17,610.22,610.63
11-Aug-99,603.37,610.22,603.37,610.22
10-Aug-99,610.46,610.46,597.72,603.37
9-Aug-99,611.04,613.10,609.61,610.46
6-Aug-99,617.39,617.49,608.17,611.04
5-Aug-99,614.46,617.44,606.92,617.39
4-Aug-99,622.40,624.67,614.11,614.46
3-Aug-99,625.34,628.41,619.87,622.40
2-Aug-99,626.07,631.63,624.21,625.34
30-Jul-99,630.81,633.98,625.84,626.07
29-Jul-99,640.40,640.40,627.14,630.81
28-Jul-99,640.69,642.62,637.71,640.40
27-Jul-99,635.90,643,635.89,640.69
26-Jul-99,638.87,639.96,635.28,635.90
23-Jul-99,641.78,643.76,636.49,638.87
22-Jul-99,647.48,647.48,638.09,641.78
21-Jul-99,647.27,650.19,644.96,647.48
20-Jul-99,658.57,658.57,646.51,647.27
19-Jul-99,663.12,663.50,656.92,658.57
16-Jul-99,660.75,663.12,658.72,663.12
15-Jul-99,654.90,660.75,654.90,660.75
14-Jul-99,653.64,655.86,651.14,654.90
13-Jul-99,655.79,655.79,650.93,653.64
12-Jul-99,657.68,659.01,654.02,655.79
9-Jul-99,654.05,657.68,654,657.68
8-Jul-99,656.47,658.31,652.20,654.05
7-Jul-99,654.77,656.47,652.18,656.47
6-Jul-99,655.12,660.81,653.97,654.77
2-Jul-99,651.33,655.12,650.41,655.12
1-Jul-99,648.13,651.89,643.64,651.33
30-Jun-99,637.99,648.20,633.80,648.13
29-Jun-99,628.89,638.02,628.04,637.99
28-Jun-99,623.34,630.50,623.34,628.89
25-Jun-99,623.97,628.88,622.54,623.34
24-Jun-99,630.75,630.75,620.73,623.97
23-Jun-99,633.11,633.22,628.02,630.75
22-Jun-99,636.94,638.16,632.88,633.11
21-Jun-99,636.55,638.17,632.81,636.94
18-Jun-99,636.07,637.41,633.90,636.55
17-Jun-99,632.17,637.43,629.30,636.07
16-Jun-99,622.28,633.24,622.28,632.17
15-Jun-99,619.60,626.30,619.58,622.28
14-Jun-99,619.50,622.34,618.96,619.60
11-Jun-99,622.85,626.87,617.17,619.50
10-Jun-99,629.28,629.28,619.03,622.85
9-Jun-99,630.77,632.99,627.97,629.28
8-Jun-99,636.94,636.94,628.97,630.77
7-Jun-99,634.52,637.22,633.21,636.94
4-Jun-99,624.20,634.52,624.14,634.52
3-Jun-99,620.50,624.88,620.50,624.20
2-Jun-99,621.28,622.32,614.78,620.50
1-Jun-99,622.26,622.28,614.26,621.28
28-May-99,614.02,623.86,614.02,622.26
27-May-99,624.84,624.84,612.45,614.02
26-May-99,617.34,624.94,615.41,624.84
25-May-99,626.05,630.04,617.30,617.34
24-May-99,636.87,638.25,624.85,626.05
21-May-99,639.42,640.85,635.31,636.87
20-May-99,639.54,643.10,639.40,639.42
19-May-99,634.19,639.54,633.94,639.54
18-May-99,636.92,639.34,630.15,634.19
17-May-99,638.45,638.45,630.70,636.92
14-May-99,651.35,651.35,636.65,638.45
13-May-99,647.68,653.11,647.68,651.35
12-May-99,645.77,648.86,635.26,647.68
11-May-99,639.34,647.01,639.32,645.77
10-May-99,641.24,643.96,636.92,639.34
7-May-99,636.22,641.62,636.22,641.24
6-May-99,640.54,640.63,632.15,636.22
5-May-99,636.10,640.54,630.05,640.54
4-May-99,644.18,644.64,635.52,636.10
3-May-99,634.30,644.19,633,644.18
30-Apr-99,638.09,641.53,626.81,634.30
29-Apr-99,640.32,643.18,636.07,638.09
28-Apr-99,643.27,645.25,639.30,640.32
27-Apr-99,638.83,643.99,638.83,643.27
26-Apr-99,639.30,640.35,637.08,638.83
23-Apr-99,640.97,641.79,636.92,639.30
22-Apr-99,633.71,640.97,633.65,640.97
21-Apr-99,620.84,633.71,620.19,633.71
20-Apr-99,615.88,621.23,615.32,620.84
19-Apr-99,624.90,635.07,613.84,615.88
16-Apr-99,622.89,626.15,619.82,624.90
15-Apr-99,625.67,626.77,618.12,622.89
14-Apr-99,631.67,634.17,624.92,625.67
13-Apr-99,633.13,635.31,629.10,631.67
12-Apr-99,626.59,633.14,621.67,633.13
9-Apr-99,624.28,627.44,620.51,626.59
8-Apr-99,616.23,624.33,615.46,624.28
7-Apr-99,612.32,616.70,611.70,616.23
6-Apr-99,614.63,615.79,609.90,612.32
5-Apr-99,604.99,614.63,604.99,614.63
1-Apr-99,603.59,605.78,601.43,604.99
31-Mar-99,608.65,613.29,603.30,603.59
30-Mar-99,613.16,613.16,606.45,608.65
29-Mar-99,602.35,613.98,602.35,613.16
26-Mar-99,604.86,604.86,599.72,602.35
25-Mar-99,596.59,604.86,596.51,604.86
24-Mar-99,595.45,597.16,592.97,596.59
23-Mar-99,610.49,610.49,593.47,595.45
22-Mar-99,610.68,612.68,609.56,610.49
19-Mar-99,617.61,620.06,610.61,610.68
18-Mar-99,610.65,618.05,609.40,617.61
17-Mar-99,614.08,614.16,608.19,610.65
16-Mar-99,615.22,616.97,613.33,614.08
15-Mar-99,611.54,615.54,610.33,615.22
12-Mar-99,611.67,615.50,609.65,611.54
11-Mar-99,606.48,615.17,606.48,611.67
10-Mar-99,602.93,606.56,601.60,606.48
9-Mar-99,604.10,607.91,600.53,602.93
8-Mar-99,603.14,604.10,600.16,604.10
5-Mar-99,590.75,603.14,590.75,603.14
4-Mar-99,582.55,591.13,582.55,590.75
3-Mar-99,582.94,584.93,578.50,582.55
2-Mar-99,585.43,591.07,581.34,582.94
1-Mar-99,586.46,586.68,579.47,585.43
26-Feb-99,587.43,589.20,581.08,586.46
25-Feb-99,591.57,591.64,579.63,587.43
24-Feb-99,598.02,603.10,590.82,591.57
23-Feb-99,600.23,602.42,596,598.02
22-Feb-99,586.56,600.25,586.56,600.23
19-Feb-99,586.46,590.14,583.82,586.56
18-Feb-99,580.35,587.27,580.18,586.46
17-Feb-99,586.73,590.71,579.13,580.35
16-Feb-99,581.46,590.47,581.46,586.73
12-Feb-99,589.74,589.74,579.38,581.46
11-Feb-99,578.61,589.75,578.28,589.74
10-Feb-99,576.62,579.59,574.64,578.61
9-Feb-99,586.64,586.86,576.36,576.62
8-Feb-99,587.29,588.89,583.18,586.64
5-Feb-99,591.05,592.10,584.84,587.29
4-Feb-99,598.58,598.90,590.94,591.05
3-Feb-99,594.10,600.04,591.76,598.58
2-Feb-99,597.46,597.46,587.86,594.10
1-Feb-99,600.44,602.05,596.83,597.46
29-Jan-99,595.40,601.28,591.64,600.44
28-Jan-99,588.08,596.10,588.08,595.40
27-Jan-99,591.45,595.59,587.89,588.08
26-Jan-99,586.06,592.08,585.02,591.45
25-Jan-99,583.75,586.06,581.09,586.06
22-Jan-99,588.03,588.03,580.73,583.75
21-Jan-99,596.09,596.45,586.57,588.03
20-Jan-99,594.83,602.11,593.07,596.09
19-Jan-99,593.39,596.86,588.34,594.83
15-Jan-99,581.07,593.40,581.07,593.39
14-Jan-99,590.72,591.56,579.71,581.07
13-Jan-99,594.59,595.50,579.76,590.72
12-Jan-99,604.04,604.04,593.61,594.59
11-Jan-99,611.06,611.06,600.06,604.04
8-Jan-99,609.19,612.20,605.86,611.06
7-Jan-99,611.01,611.01,604.47,609.19
6-Jan-99,599.91,611.05,599.88,611.01
5-Jan-99,594.12,600.24,594,599.91
4-Jan-99,595.81,602.83,590.47,594.12