U.S. Russell 3000 Stock Index
Date,Open,High,Low,Close
3-Oct-00,796.05,804.55,787.07,787.61
2-Oct-00,799.67,803.69,793.02,796.01
29-Sep-00,811.03,811.03,799.65,799.68
28-Sep-00,792.33,811.99,791.30,811.02
27-Sep-00,792.40,798.51,788.37,792.33
26-Sep-00,799.24,803.94,791.20,792.40
25-Sep-00,803.51,809.97,797.96,799.24
22-Sep-00,801.72,803.52,784.73,803.52
21-Sep-00,804.81,804.81,796.33,801.73
20-Sep-00,807.99,807.99,793.09,804.81
19-Sep-00,797.98,808.20,797.98,807.99
18-Sep-00,811.66,812.85,796.70,797.98
15-Sep-00,820.91,820.91,808.67,811.66
14-Sep-00,821.18,827.53,818.95,820.91
13-Sep-00,818.95,821.82,814.25,821.18
12-Sep-00,822.63,827.17,817.46,818.95
11-Sep-00,825.68,832.30,819.23,822.63
8-Sep-00,831.42,831.42,823.65,825.68
7-Sep-00,824.06,832.36,824.06,831.37
6-Sep-00,833.23,835.17,823.99,824.06
5-Sep-00,841.47,841.47,832.25,833.22
1-Sep-00,838.65,845.69,837.51,841.47
31-Aug-00,829.47,842.29,829.47,838.61
30-Aug-00,831.20,831.98,827.49,829.47
29-Aug-00,832.01,833.37,827.82,831.20
28-Aug-00,827.84,837.09,827.84,832.01
25-Aug-00,828.33,831.47,825.95,827.84
24-Aug-00,825.56,829.47,823.90,828.33
23-Aug-00,820.51,826.04,815.49,825.58
22-Aug-00,820.39,825.81,820.24,820.51
21-Aug-00,816.38,822.85,816.19,820.39
18-Aug-00,818.42,820.59,814.79,816.38
17-Aug-00,809.47,819.77,809.11,818.42
16-Aug-00,810.66,817.55,807.04,809.47
15-Aug-00,814.38,815.66,809.87,810.66
14-Aug-00,804.08,814.41,802.25,814.38
11-Aug-00,796.64,804.99,791.82,804.08
10-Aug-00,803.57,804.49,796.62,796.67
9-Aug-00,807.96,813.16,802.86,803.57
8-Aug-00,807.36,809.49,804.27,807.96
7-Aug-00,798.40,807.93,797.44,807.36
4-Aug-00,792.19,799.13,792.19,798.40
3-Aug-00,783.98,792.19,774.21,792.19
2-Aug-00,783.77,791.26,780.71,783.98
1-Aug-00,781.09,787.17,779.34,783.77
31-Jul-00,773.04,782.98,771.36,781.09
28-Jul-00,790.32,793.57,769.88,772.98
27-Jul-00,795.65,799.79,789.30,790.32
26-Jul-00,806.54,806.54,793.79,795.65
25-Jul-00,802.17,808.56,801.29,806.54
24-Jul-00,812.27,815.55,801.50,802.17
21-Jul-00,822.27,822.27,811.76,812.27
20-Jul-00,811.89,824.66,811.89,822.27
19-Jul-00,820.39,820.67,810.88,811.89
18-Jul-00,831.42,831.42,819.23,820.39
17-Jul-00,830.41,834.60,827.81,831.42
14-Jul-00,822.79,830.41,821.54,830.41
13-Jul-00,819.27,825.53,818.90,822.79
12-Jul-00,810.40,821.21,810.40,819.27
11-Jul-00,809.05,815.91,806.25,810.40
10-Jul-00,810.05,814.57,807.69,809.05
7-Jul-00,798.21,813.18,798.21,810.05
6-Jul-00,791.39,799.90,786.98,798.21
5-Jul-00,804.44,804.44,789.49,791.39
3-Jul-00,796.44,804.81,794.70,804.51
30-Jun-00,791.76,796.54,788.20,796.44
29-Jun-00,798.35,798.79,787.40,791.76
28-Jun-00,793.60,803.99,793.60,798.35
27-Jun-00,798.05,802.07,793.60,793.60
26-Jun-00,791.50,799.75,791.50,798.05
23-Jun-00,798.32,802.36,789.64,791.50
22-Jun-00,813.36,813.36,796.84,798.32
21-Jun-00,811.66,814.83,807.33,813.36
20-Jun-00,815.11,817.30,808.29,811.66
19-Jun-00,802.33,816.30,799.34,815.11
16-Jun-00,809.01,810.75,799.86,802.33
15-Jun-00,804.57,810.36,800.17,809.01
14-Jun-00,805.10,812.56,803.54,804.57
13-Jun-00,793,805.10,789.38,805.10
12-Jun-00,801.21,803.85,792.99,793
9-Jun-00,801.86,808.52,800.01,801.20
8-Jun-00,806.83,809.55,799.19,801.86
7-Jun-00,799.17,807.85,797.15,806.85
6-Jun-00,805.54,808.81,798.39,799.17
5-Jun-00,810.73,811.65,803.51,805.54
2-Jun-00,791.71,812.93,791.71,810.73
1-Jun-00,773.99,791.70,773.99,791.70
31-May-00,775.40,782.23,771.14,773.99
30-May-00,748.98,775.40,748.98,775.40
26-May-00,750.09,755.47,744.53,748.98
25-May-00,759.35,767.32,746.91,750.09
24-May-00,746.94,760.27,737.78,759.35
23-May-00,762.27,764.78,746.87,746.94
22-May-00,766.33,767.68,743.85,762.27
19-May-00,783.27,783.27,762.92,766.33
18-May-00,790.60,795.92,783.26,783.27
17-May-00,801.09,801.09,787.80,790.60
16-May-00,792.56,803.13,792.48,801.09
15-May-00,775.85,792.57,772.08,792.56
12-May-00,769.51,781.89,769.51,775.85
11-May-00,754.65,770.16,754.65,769.51
10-May-00,773.31,773.31,750.69,754.65
9-May-00,780.74,784.28,767.11,773.32
8-May-00,786.90,786.90,778.17,780.74
5-May-00,774.57,788.55,771.96,786.94
4-May-00,775.19,779.67,771.42,774.57
3-May-00,791.43,791.43,765.19,775.18
2-May-00,806.07,806.07,791.09,791.43
1-May-00,797.06,812.53,797.06,806.07
28-Apr-00,799.45,805.19,793.78,797.06
27-Apr-00,794.79,800.87,780.52,799.46
26-Apr-00,804,807.45,793.34,794.79
25-Apr-00,776.62,804.15,776.62,804
24-Apr-00,780.71,780.71,763.51,776.62
20-Apr-00,778.47,782.94,774.02,780.71
19-Apr-00,785.91,790.41,776.75,778.47
18-Apr-00,761.70,785.96,760.33,785.96
17-Apr-00,737.02,761.74,730.64,761.74
14-Apr-00,784.99,784.99,728.19,737.15
13-Apr-00,798.96,805.95,784.42,784.99
12-Apr-00,818.23,823.05,798.50,798.96
11-Apr-00,822.30,826.56,810.38,818.23
10-Apr-00,833.76,838.23,822.29,822.30
7-Apr-00,824.04,834.12,824.04,833.76
6-Apr-00,814.39,829.38,814.39,824.07
5-Apr-00,815.21,825.57,804.17,814.36
4-Apr-00,822.82,833,768.21,815.21
3-Apr-00,826.02,829.31,817.56,822.82
31-Mar-00,816.60,835.20,813.78,826.03
30-Mar-00,828.03,833.85,808.52,816.60
29-Mar-00,832.40,837.64,823.18,828.03
28-Mar-00,842.56,843.43,832.15,832.40
27-Mar-00,844.78,849.42,839.98,842.56
24-Mar-00,844.70,858.48,838.37,844.78
23-Mar-00,831.48,847.38,827.35,844.70
22-Mar-00,823.77,833.75,823.23,831.49
21-Mar-00,804.80,823.75,795.69,823.73
20-Mar-00,814.16,816.58,801.76,804.80
17-Mar-00,810.46,820.33,807.15,814.16
16-Mar-00,773.58,810.46,773.58,810.46
15-Mar-00,761.48,777.01,758.78,773.59
14-Mar-00,777.22,785.16,761.48,761.48
13-Mar-00,786.55,786.65,768.01,777.22
10-Mar-00,789.82,796.97,785.50,786.55
9-Mar-00,771.24,789.94,766.34,789.88
8-Mar-00,766.34,773.88,758.23,771.22
7-Mar-00,785.17,790.05,763.46,766.34
6-Mar-00,792.55,793.89,781.53,785.10
3-Mar-00,775.73,792.39,775.73,792.39
2-Mar-00,775.89,778.69,769.23,775.74
1-Mar-00,767.72,778,767.72,775.89
29-Feb-00,754.66,768.48,754.66,767.72
28-Feb-00,747.96,761.29,742.25,754.66
25-Feb-00,757.45,762.80,746.07,747.96
24-Feb-00,758,761.82,743.99,757.45
23-Feb-00,750.49,762.53,747.29,757.99
22-Feb-00,747.89,753.12,738.95,750.49
18-Feb-00,769.60,770.07,747.01,747.89
17-Feb-00,767.13,773.97,764.78,769.60
16-Feb-00,772.48,775.25,766.05,767.13
15-Feb-00,766.86,775.23,758.93,772.48
14-Feb-00,765.36,769.48,761.46,766.85
11-Feb-00,780.13,780.20,760.99,765.36
10-Feb-00,776.67,782.53,774.32,780.13
9-Feb-00,791.86,793.62,776.63,776.65
8-Feb-00,782.69,791.88,782.69,791.87
7-Feb-00,780.80,782.83,776.65,782.69
4-Feb-00,781.31,787.17,771.15,780.80
3-Feb-00,771.54,781.46,767.31,781.31
2-Feb-00,770.85,777.49,768.78,771.54
1-Feb-00,761.73,772.13,756.51,770.85
31-Jan-00,746.88,761.74,738.55,761.73
28-Jan-00,767.26,767.26,744.49,746.88
27-Jan-00,769.93,778.68,753.48,767.26
26-Jan-00,773.12,775.12,768.88,769.93
25-Jan-00,769.42,774.23,761.15,773.12
24-Jan-00,790.31,797.34,766.46,769.42
21-Jan-00,790.50,794.81,787.88,790.31
20-Jan-00,793.84,799.56,785.77,790.50
19-Jan-00,791.32,796.09,788.16,793.84
18-Jan-00,795.53,795.64,788.99,791.32
14-Jan-00,786.28,799.30,786.28,795.53
13-Jan-00,774.67,788.01,774.67,786.28
12-Jan-00,777.65,780.34,771.65,774.67
11-Jan-00,789.28,789.76,775.74,777.65
10-Jan-00,777.25,792.43,777.25,789.28
7-Jan-00,756.73,777.25,755.46,777.25
6-Jan-00,757.09,761.96,751.59,756.73
5-Jan-00,755.80,762.21,742.82,757.09
4-Jan-00,786.27,786.27,754.74,755.80
3-Jan-00,793.31,798.42,776.40,786.20
31-Dec-99,790.19,794.38,789.20,793.31
30-Dec-99,789.89,794.27,789.14,790.19
29-Dec-99,785.22,790.44,785.22,789.91
28-Dec-99,783.50,787.45,781.41,785.22
27-Dec-99,785.63,787.83,780.68,783.50
23-Dec-99,774.75,787.19,774.75,785.63
22-Dec-99,772.54,776,770.32,774.75
21-Dec-99,763.37,773.29,762.13,772.54
20-Dec-99,763.98,768.79,759.92,763.37
17-Dec-99,762.37,769.57,762.37,763.98
16-Dec-99,759.08,763.72,756.61,762.37
15-Dec-99,755.18,761.09,750.25,759.08
14-Dec-99,763.51,764.30,754.33,755.18
13-Dec-99,764.83,766.37,761.27,763.51
10-Dec-99,760.92,766.97,759.11,764.84
9-Dec-99,758.97,767.01,752.31,760.92
8-Dec-99,760.88,764.66,758.82,758.97
7-Dec-99,766.19,768.35,760.42,760.88
6-Dec-99,770.56,771.17,763.46,766.19
3-Dec-99,757.81,777.48,757.81,770.56
2-Dec-99,750.27,757.81,750.27,757.81
1-Dec-99,746.12,751.54,745.26,750.27
30-Nov-99,755.36,756.73,744.83,746.12
29-Nov-99,760.37,760.37,754.04,755.36
26-Nov-99,759.60,764.31,759.60,760.37
24-Nov-99,753.47,760.72,750.55,759.60
23-Nov-99,762.78,764.55,752.37,753.47
22-Nov-99,762.98,764.67,758.34,762.78
19-Nov-99,764.25,764.58,760.79,762.98
18-Nov-99,756.31,764.28,756.31,764.25
17-Nov-99,760.62,762.56,756.31,756.31
16-Nov-99,747.55,760.80,747.55,760.60
15-Nov-99,748.17,749.36,746.26,747.55
12-Nov-99,739.83,748.17,733.05,748.17
11-Nov-99,736.85,740.95,735.47,739.83
10-Nov-99,732.45,739.88,729.85,736.85
9-Nov-99,738.37,742.01,730.82,732.45
8-Nov-99,734.50,740.64,732.68,738.38
5-Nov-99,729.50,742.44,729.50,734.50
4-Nov-99,724.71,732.52,724.71,729.50
3-Nov-99,720.29,727.09,720.29,724.71
2-Nov-99,722.99,730.69,719.87,720.29
1-Nov-99,726.50,729.51,722.91,722.99
29-Oct-99,714.59,731.25,714.59,726.50
28-Oct-99,691.19,714.60,691.19,714.59
27-Oct-99,683.81,692.24,683.18,691.19
26-Oct-99,689.40,694.71,683.78,683.81
25-Oct-99,692.94,692.95,685.36,689.40
22-Oct-99,683.69,696.49,683.69,692.94
21-Oct-99,686.68,686.68,674.76,683.69
20-Oct-99,673.26,686.68,673.26,686.68
19-Oct-99,668.63,682.46,668.63,673.26
18-Oct-99,667.03,669.36,658.82,668.63
15-Oct-99,685.18,685.18,665.60,667.03
14-Oct-99,685.64,687.58,676.94,685.18
13-Oct-99,699.54,699.54,684.40,685.64
12-Oct-99,711.59,711.96,699,699.54
11-Oct-99,710.56,713.12,709.86,711.59
8-Oct-99,702.73,710.69,698.99,710.56
7-Oct-99,706.50,708.16,701.01,702.73
6-Oct-99,694,706.53,694,706.50
5-Oct-99,694.99,701.51,686.60,694
4-Oct-99,684.04,694.99,684.04,694.99
1-Oct-99,684.80,684.80,675.82,684.04
30-Sep-99,677.96,688.64,677.96,684.80
29-Sep-99,683.63,687.53,677.86,677.96
28-Sep-99,684.81,685.04,670.61,683.63
27-Sep-99,681.60,690.96,681.60,684.81
24-Sep-99,683.11,683.69,674.70,681.60
23-Sep-99,699.10,701.68,681.74,683.11
22-Sep-99,697.34,701.41,692.46,699.10
21-Sep-99,711.63,711.63,694.94,697.34
20-Sep-99,711.99,713.54,709.50,711.63
17-Sep-99,703.14,712.64,703.14,711.99
16-Sep-99,704.15,705.47,694.32,703.14
15-Sep-99,713.27,719.25,704.15,704.15
14-Sep-99,716.95,716.95,710.12,713.27
13-Sep-99,721.15,721.15,716.26,716.95
10-Sep-99,718.52,724.01,718.29,721.15
9-Sep-99,716.66,718.52,711.54,718.52
8-Sep-99,720.44,722.45,713.65,716.66
7-Sep-99,723.18,725.22,719.87,720.44
3-Sep-99,703.21,723.28,703.21,723.18
2-Sep-99,709.44,709.44,695.89,703.21
1-Sep-99,703.48,709.56,703.48,709.44
31-Aug-99,705.16,709.49,696.68,703.48
30-Aug-99,717.71,718.94,704.55,705.16
27-Aug-99,725.13,727.12,717.45,717.71
26-Aug-99,731.73,733.35,725,725.13
25-Aug-99,725.59,734.43,723.15,734.03
24-Aug-99,724.65,730.51,720.96,725.59
23-Aug-99,712.56,724.65,712.56,724.65
20-Aug-99,705.89,712.56,705.89,712.56
19-Aug-99,711.02,711.02,701.85,705.89
18-Aug-99,716.68,716.68,710.65,711.02
17-Aug-99,709.81,716.68,708.73,716.68
16-Aug-99,708.13,710.21,704.79,709.81
13-Aug-99,692.95,708.13,692.95,708.13
12-Aug-99,694.27,700.23,692.89,692.95
11-Aug-99,683.41,694.27,683.41,694.27
10-Aug-99,692.13,692.34,675.67,683.41
9-Aug-99,694.42,696.97,691.29,692.13
6-Aug-99,701.45,703,691.15,694.42
5-Aug-99,697.22,701.45,686.92,701.45
4-Aug-99,706.85,709.85,696.77,697.22
3-Aug-99,711.44,715.35,703.13,706.85
2-Aug-99,712.37,719.93,710.05,711.44
30-Jul-99,717.51,722.33,712.05,712.37
29-Jul-99,730.35,730.35,713.63,717.51
28-Jul-99,729.44,732.78,725.44,730.35
27-Jul-99,721.33,732.16,721.33,729.44
26-Jul-99,727.57,727.57,720.84,721.33
23-Jul-99,729.57,732.79,724,727.57
22-Jul-99,738.74,738.74,725.82,729.57
21-Jul-99,736.84,741.92,734.78,738.74
20-Jul-99,752.81,752.81,735.99,736.84
19-Jul-99,758.94,759.78,751.64,752.81
16-Jul-99,755,758.97,753.38,758.94
15-Jul-99,748.74,755,748.74,755
14-Jul-99,745.72,749.29,742.70,748.74
13-Jul-99,748.52,748.52,742.22,745.72
12-Jul-99,750.37,752.48,746.57,748.52
9-Jul-99,745.98,750.37,745.98,750.37
8-Jul-99,746.14,749.79,741.79,745.98
7-Jul-99,743.80,746.14,741.13,746.14
6-Jul-99,745.07,752.23,743.37,743.80
2-Jul-99,739.67,745.07,739.36,745.07
1-Jul-99,735.98,740.52,729.90,739.67
30-Jun-99,725.53,736.74,719.86,735.99
29-Jun-99,714.99,725.55,713.58,725.53
28-Jun-99,706.40,715.71,706.40,714.99
25-Jun-99,706.87,713.61,705.15,706.40
24-Jun-99,716.09,716.09,703.59,706.87
23-Jun-99,717.05,717.05,711.40,716.09
22-Jun-99,723.73,725.09,717.05,717.05
21-Jun-99,719.96,723.73,717.77,723.73
18-Jun-99,718.76,720.86,715.70,719.96
17-Jun-99,713.65,720.43,709.74,718.76
16-Jun-99,698.54,714.65,698.54,713.65
15-Jun-99,694.42,703.34,694.42,698.54
14-Jun-99,695.77,699.04,693.72,694.42
11-Jun-99,700.93,705.07,693.11,695.77
10-Jun-99,709.18,709.18,696.24,700.93
9-Jun-99,708.42,712.60,706.94,709.18
8-Jun-99,717.40,717.40,706.49,708.42
7-Jun-99,713.72,717.98,712.81,717.38
4-Jun-99,698.85,713.12,698.85,713.12
3-Jun-99,697.16,701.67,696.38,698.85
2-Jun-99,696.47,698.16,687.89,697.17
1-Jun-99,700.77,700.77,690.52,696.47
28-May-99,690.55,701.72,690.55,700.77
27-May-99,701.24,701.24,688.38,690.56
26-May-99,691.43,701.24,687.72,701.24
25-May-99,703.39,708.11,691.38,691.43
24-May-99,716.42,717.67,701.71,703.39
21-May-99,720.29,721.61,714.30,716.42
20-May-99,722.61,726.28,720.29,720.29
19-May-99,716.43,722.62,714.28,722.61
18-May-99,719.66,722.38,711.71,716.42
17-May-99,718.82,719.66,709.84,719.66
14-May-99,734.62,734.62,716.48,718.82
13-May-99,732.58,739.14,732.58,734.62
12-May-99,727.62,733.97,716.90,732.58
11-May-99,719.42,729.48,719.42,727.62
10-May-99,720.47,724.66,716.25,719.42
7-May-99,713.72,720.90,713.72,720.47
6-May-99,721.77,722.23,709.31,713.72
5-May-99,714.27,721.77,706.37,721.77
4-May-99,724.82,725.28,713.56,714.27
3-May-99,715.49,724.82,713.10,724.82
30-Apr-99,718.85,724.09,705.38,715.49
29-Apr-99,722.36,725.32,715.75,718.85
28-Apr-99,728.07,730.59,721.10,722.36
27-Apr-99,726.66,732.67,725.21,728.07
26-Apr-99,724.65,728.47,723.49,726.66
23-Apr-99,725.14,727.66,719.88,724.65
22-Apr-99,714.28,725.14,714.28,725.14
21-Apr-99,697.79,714.29,696.37,714.28
20-Apr-99,688.84,697.79,688.28,697.79
19-Apr-99,704.31,714.79,686.54,688.84
16-Apr-99,705.17,706.73,699.78,704.31
15-Apr-99,708.04,709.87,697.79,705.17
14-Apr-99,717.42,721.76,708.01,708.04
13-Apr-99,720.33,723.39,714.46,717.42
12-Apr-99,714.58,720.42,706.60,720.33
9-Apr-99,711.67,715.68,707.64,714.58
8-Apr-99,703.04,711.70,700.54,711.67
7-Apr-99,699.73,705.17,696.53,703.04
6-Apr-99,701.55,704.23,696.17,699.73
5-Apr-99,688.16,701.55,688.16,701.55
1-Apr-99,684.78,688.84,682.73,688.16
31-Mar-99,690.95,697.54,684.41,684.78
30-Mar-99,695.62,695.73,688.54,690.95
29-Mar-99,681.67,696.27,681.67,695.62
26-Mar-99,685.08,685.08,679,681.67
25-Mar-99,673.79,685.09,673.79,685.08
24-Mar-99,670.06,673.80,667.41,673.79
23-Mar-99,687.85,687.85,667.95,670.06
22-Mar-99,689.64,691.57,687.02,687.85
19-Mar-99,698.88,702.02,689.58,689.64
18-Mar-99,690.20,699.20,688.59,698.88
17-Mar-99,694.21,694.40,687.52,690.20
16-Mar-99,694.88,697.02,692.63,694.20
15-Mar-99,688.59,694.88,687.15,694.88
12-Mar-99,690.64,694.03,686.24,688.59
11-Mar-99,685.66,694.97,685.50,690.64
10-Mar-99,682.20,685.73,680.12,685.66
9-Mar-99,683.89,689.38,679.89,682.20
8-Mar-99,679.98,683.89,678.55,683.89
5-Mar-99,665.90,679.98,665.90,679.98
4-Mar-99,656.77,666.19,656.77,665.90
3-Mar-99,656.57,659.78,651.22,656.77
2-Mar-99,661.24,667.96,654.90,656.57
1-Mar-99,661.43,662.31,654.07,661.24
26-Feb-99,664.78,665.77,655.80,661.43
25-Feb-99,669.63,669.63,654.93,664.77
24-Feb-99,678.35,684.59,669.10,669.63
23-Feb-99,678.41,682.61,674.47,678.35
22-Feb-99,661.86,678.43,661.86,678.41
19-Feb-99,660.41,665.99,658.30,661.85
18-Feb-99,653.58,661.13,651.96,660.41
17-Feb-99,663.08,666.66,652.12,653.58
16-Feb-99,657.88,669.29,657.88,663.08
12-Feb-99,670.58,670.58,655.86,657.88
11-Feb-99,654.29,670.58,654.29,670.58
10-Feb-99,652.13,656.76,649.73,654.29
9-Feb-99,666.63,666.76,651.99,652.13
8-Feb-99,664.97,668.89,660.94,666.63
5-Feb-99,670.73,672.48,661.98,664.97
4-Feb-99,683.28,683.28,670.68,670.73
3-Feb-99,677.68,684.66,674.36,683.28
2-Feb-99,683.56,683.79,670.51,677.68
1-Feb-99,686.63,688.97,682.88,683.56
29-Jan-99,679.83,687.08,675.03,686.63
28-Jan-99,668.76,680.23,668.76,679.83
27-Jan-99,674,679.44,668.61,668.76
26-Jan-99,664.99,674.38,664.99,674
25-Jan-99,661.23,664.99,658.05,664.99
22-Jan-99,666.10,666.55,657.21,661.23
21-Jan-99,677.72,677.72,664.27,666.10
20-Jan-99,676.15,686.87,676.05,677.72
19-Jan-99,671.18,676.87,667.75,676.15
15-Jan-99,655.51,671.18,655.51,671.18
14-Jan-99,667.31,668.67,654.66,655.51
13-Jan-99,670.48,674.01,652.18,667.31
12-Jan-99,682.85,683.31,669.86,670.48
11-Jan-99,687.11,688.28,677.45,682.85
8-Jan-99,683.92,689.15,680.34,687.11
7-Jan-99,684.82,684.82,677.49,683.92
6-Jan-99,670.85,684.94,670.85,684.82
5-Jan-99,663.14,671.22,663.03,670.85
4-Jan-99,664.27,672.93,658.84,663.16

U.S. Russell 3000 Stock Index
Date,Open,High,Low,Close
3-Oct-00,796.05,804.55,787.07,787.61
2-Oct-00,799.67,803.69,793.02,796.01
29-Sep-00,811.03,811.03,799.65,799.68
28-Sep-00,792.33,811.99,791.30,811.02
27-Sep-00,792.40,798.51,788.37,792.33
26-Sep-00,799.24,803.94,791.20,792.40
25-Sep-00,803.51,809.97,797.96,799.24
22-Sep-00,801.72,803.52,784.73,803.52
21-Sep-00,804.81,804.81,796.33,801.73
20-Sep-00,807.99,807.99,793.09,804.81
19-Sep-00,797.98,808.20,797.98,807.99
18-Sep-00,811.66,812.85,796.70,797.98
15-Sep-00,820.91,820.91,808.67,811.66
14-Sep-00,821.18,827.53,818.95,820.91
13-Sep-00,818.95,821.82,814.25,821.18
12-Sep-00,822.63,827.17,817.46,818.95
11-Sep-00,825.68,832.30,819.23,822.63
8-Sep-00,831.42,831.42,823.65,825.68
7-Sep-00,824.06,832.36,824.06,831.37
6-Sep-00,833.23,835.17,823.99,824.06
5-Sep-00,841.47,841.47,832.25,833.22
1-Sep-00,838.65,845.69,837.51,841.47
31-Aug-00,829.47,842.29,829.47,838.61
30-Aug-00,831.20,831.98,827.49,829.47
29-Aug-00,832.01,833.37,827.82,831.20
28-Aug-00,827.84,837.09,827.84,832.01
25-Aug-00,828.33,831.47,825.95,827.84
24-Aug-00,825.56,829.47,823.90,828.33
23-Aug-00,820.51,826.04,815.49,825.58
22-Aug-00,820.39,825.81,820.24,820.51
21-Aug-00,816.38,822.85,816.19,820.39
18-Aug-00,818.42,820.59,814.79,816.38
17-Aug-00,809.47,819.77,809.11,818.42
16-Aug-00,810.66,817.55,807.04,809.47
15-Aug-00,814.38,815.66,809.87,810.66
14-Aug-00,804.08,814.41,802.25,814.38
11-Aug-00,796.64,804.99,791.82,804.08
10-Aug-00,803.57,804.49,796.62,796.67
9-Aug-00,807.96,813.16,802.86,803.57
8-Aug-00,807.36,809.49,804.27,807.96
7-Aug-00,798.40,807.93,797.44,807.36
4-Aug-00,792.19,799.13,792.19,798.40
3-Aug-00,783.98,792.19,774.21,792.19
2-Aug-00,783.77,791.26,780.71,783.98
1-Aug-00,781.09,787.17,779.34,783.77
31-Jul-00,773.04,782.98,771.36,781.09
28-Jul-00,790.32,793.57,769.88,772.98
27-Jul-00,795.65,799.79,789.30,790.32
26-Jul-00,806.54,806.54,793.79,795.65
25-Jul-00,802.17,808.56,801.29,806.54
24-Jul-00,812.27,815.55,801.50,802.17
21-Jul-00,822.27,822.27,811.76,812.27
20-Jul-00,811.89,824.66,811.89,822.27
19-Jul-00,820.39,820.67,810.88,811.89
18-Jul-00,831.42,831.42,819.23,820.39
17-Jul-00,830.41,834.60,827.81,831.42
14-Jul-00,822.79,830.41,821.54,830.41
13-Jul-00,819.27,825.53,818.90,822.79
12-Jul-00,810.40,821.21,810.40,819.27
11-Jul-00,809.05,815.91,806.25,810.40
10-Jul-00,810.05,814.57,807.69,809.05
7-Jul-00,798.21,813.18,798.21,810.05
6-Jul-00,791.39,799.90,786.98,798.21
5-Jul-00,804.44,804.44,789.49,791.39
3-Jul-00,796.44,804.81,794.70,804.51
30-Jun-00,791.76,796.54,788.20,796.44
29-Jun-00,798.35,798.79,787.40,791.76
28-Jun-00,793.60,803.99,793.60,798.35
27-Jun-00,798.05,802.07,793.60,793.60
26-Jun-00,791.50,799.75,791.50,798.05
23-Jun-00,798.32,802.36,789.64,791.50
22-Jun-00,813.36,813.36,796.84,798.32
21-Jun-00,811.66,814.83,807.33,813.36
20-Jun-00,815.11,817.30,808.29,811.66
19-Jun-00,802.33,816.30,799.34,815.11
16-Jun-00,809.01,810.75,799.86,802.33
15-Jun-00,804.57,810.36,800.17,809.01
14-Jun-00,805.10,812.56,803.54,804.57
13-Jun-00,793,805.10,789.38,805.10
12-Jun-00,801.21,803.85,792.99,793
9-Jun-00,801.86,808.52,800.01,801.20
8-Jun-00,806.83,809.55,799.19,801.86
7-Jun-00,799.17,807.85,797.15,806.85
6-Jun-00,805.54,808.81,798.39,799.17
5-Jun-00,810.73,811.65,803.51,805.54
2-Jun-00,791.71,812.93,791.71,810.73
1-Jun-00,773.99,791.70,773.99,791.70
31-May-00,775.40,782.23,771.14,773.99
30-May-00,748.98,775.40,748.98,775.40
26-May-00,750.09,755.47,744.53,748.98
25-May-00,759.35,767.32,746.91,750.09
24-May-00,746.94,760.27,737.78,759.35
23-May-00,762.27,764.78,746.87,746.94
22-May-00,766.33,767.68,743.85,762.27
19-May-00,783.27,783.27,762.92,766.33
18-May-00,790.60,795.92,783.26,783.27
17-May-00,801.09,801.09,787.80,790.60
16-May-00,792.56,803.13,792.48,801.09
15-May-00,775.85,792.57,772.08,792.56
12-May-00,769.51,781.89,769.51,775.85
11-May-00,754.65,770.16,754.65,769.51
10-May-00,773.31,773.31,750.69,754.65
9-May-00,780.74,784.28,767.11,773.32
8-May-00,786.90,786.90,778.17,780.74
5-May-00,774.57,788.55,771.96,786.94
4-May-00,775.19,779.67,771.42,774.57
3-May-00,791.43,791.43,765.19,775.18
2-May-00,806.07,806.07,791.09,791.43
1-May-00,797.06,812.53,797.06,806.07
28-Apr-00,799.45,805.19,793.78,797.06
27-Apr-00,794.79,800.87,780.52,799.46
26-Apr-00,804,807.45,793.34,794.79
25-Apr-00,776.62,804.15,776.62,804
24-Apr-00,780.71,780.71,763.51,776.62
20-Apr-00,778.47,782.94,774.02,780.71
19-Apr-00,785.91,790.41,776.75,778.47
18-Apr-00,761.70,785.96,760.33,785.96
17-Apr-00,737.02,761.74,730.64,761.74
14-Apr-00,784.99,784.99,728.19,737.15
13-Apr-00,798.96,805.95,784.42,784.99
12-Apr-00,818.23,823.05,798.50,798.96
11-Apr-00,822.30,826.56,810.38,818.23
10-Apr-00,833.76,838.23,822.29,822.30
7-Apr-00,824.04,834.12,824.04,833.76
6-Apr-00,814.39,829.38,814.39,824.07
5-Apr-00,815.21,825.57,804.17,814.36
4-Apr-00,822.82,833,768.21,815.21
3-Apr-00,826.02,829.31,817.56,822.82
31-Mar-00,816.60,835.20,813.78,826.03
30-Mar-00,828.03,833.85,808.52,816.60
29-Mar-00,832.40,837.64,823.18,828.03
28-Mar-00,842.56,843.43,832.15,832.40
27-Mar-00,844.78,849.42,839.98,842.56
24-Mar-00,844.70,858.48,838.37,844.78
23-Mar-00,831.48,847.38,827.35,844.70
22-Mar-00,823.77,833.75,823.23,831.49
21-Mar-00,804.80,823.75,795.69,823.73
20-Mar-00,814.16,816.58,801.76,804.80
17-Mar-00,810.46,820.33,807.15,814.16
16-Mar-00,773.58,810.46,773.58,810.46
15-Mar-00,761.48,777.01,758.78,773.59
14-Mar-00,777.22,785.16,761.48,761.48
13-Mar-00,786.55,786.65,768.01,777.22
10-Mar-00,789.82,796.97,785.50,786.55
9-Mar-00,771.24,789.94,766.34,789.88
8-Mar-00,766.34,773.88,758.23,771.22
7-Mar-00,785.17,790.05,763.46,766.34
6-Mar-00,792.55,793.89,781.53,785.10
3-Mar-00,775.73,792.39,775.73,792.39
2-Mar-00,775.89,778.69,769.23,775.74
1-Mar-00,767.72,778,767.72,775.89
29-Feb-00,754.66,768.48,754.66,767.72
28-Feb-00,747.96,761.29,742.25,754.66
25-Feb-00,757.45,762.80,746.07,747.96
24-Feb-00,758,761.82,743.99,757.45
23-Feb-00,750.49,762.53,747.29,757.99
22-Feb-00,747.89,753.12,738.95,750.49
18-Feb-00,769.60,770.07,747.01,747.89
17-Feb-00,767.13,773.97,764.78,769.60
16-Feb-00,772.48,775.25,766.05,767.13
15-Feb-00,766.86,775.23,758.93,772.48
14-Feb-00,765.36,769.48,761.46,766.85
11-Feb-00,780.13,780.20,760.99,765.36
10-Feb-00,776.67,782.53,774.32,780.13
9-Feb-00,791.86,793.62,776.63,776.65
8-Feb-00,782.69,791.88,782.69,791.87
7-Feb-00,780.80,782.83,776.65,782.69
4-Feb-00,781.31,787.17,771.15,780.80
3-Feb-00,771.54,781.46,767.31,781.31
2-Feb-00,770.85,777.49,768.78,771.54
1-Feb-00,761.73,772.13,756.51,770.85
31-Jan-00,746.88,761.74,738.55,761.73
28-Jan-00,767.26,767.26,744.49,746.88
27-Jan-00,769.93,778.68,753.48,767.26
26-Jan-00,773.12,775.12,768.88,769.93
25-Jan-00,769.42,774.23,761.15,773.12
24-Jan-00,790.31,797.34,766.46,769.42
21-Jan-00,790.50,794.81,787.88,790.31
20-Jan-00,793.84,799.56,785.77,790.50
19-Jan-00,791.32,796.09,788.16,793.84
18-Jan-00,795.53,795.64,788.99,791.32
14-Jan-00,786.28,799.30,786.28,795.53
13-Jan-00,774.67,788.01,774.67,786.28
12-Jan-00,777.65,780.34,771.65,774.67
11-Jan-00,789.28,789.76,775.74,777.65
10-Jan-00,777.25,792.43,777.25,789.28
7-Jan-00,756.73,777.25,755.46,777.25
6-Jan-00,757.09,761.96,751.59,756.73
5-Jan-00,755.80,762.21,742.82,757.09
4-Jan-00,786.27,786.27,754.74,755.80
3-Jan-00,793.31,798.42,776.40,786.20
31-Dec-99,790.19,794.38,789.20,793.31
30-Dec-99,789.89,794.27,789.14,790.19
29-Dec-99,785.22,790.44,785.22,789.91
28-Dec-99,783.50,787.45,781.41,785.22
27-Dec-99,785.63,787.83,780.68,783.50
23-Dec-99,774.75,787.19,774.75,785.63
22-Dec-99,772.54,776,770.32,774.75
21-Dec-99,763.37,773.29,762.13,772.54
20-Dec-99,763.98,768.79,759.92,763.37
17-Dec-99,762.37,769.57,762.37,763.98
16-Dec-99,759.08,763.72,756.61,762.37
15-Dec-99,755.18,761.09,750.25,759.08
14-Dec-99,763.51,764.30,754.33,755.18
13-Dec-99,764.83,766.37,761.27,763.51
10-Dec-99,760.92,766.97,759.11,764.84
9-Dec-99,758.97,767.01,752.31,760.92
8-Dec-99,760.88,764.66,758.82,758.97
7-Dec-99,766.19,768.35,760.42,760.88
6-Dec-99,770.56,771.17,763.46,766.19
3-Dec-99,757.81,777.48,757.81,770.56
2-Dec-99,750.27,757.81,750.27,757.81
1-Dec-99,746.12,751.54,745.26,750.27
30-Nov-99,755.36,756.73,744.83,746.12
29-Nov-99,760.37,760.37,754.04,755.36
26-Nov-99,759.60,764.31,759.60,760.37
24-Nov-99,753.47,760.72,750.55,759.60
23-Nov-99,762.78,764.55,752.37,753.47
22-Nov-99,762.98,764.67,758.34,762.78
19-Nov-99,764.25,764.58,760.79,762.98
18-Nov-99,756.31,764.28,756.31,764.25
17-Nov-99,760.62,762.56,756.31,756.31
16-Nov-99,747.55,760.80,747.55,760.60
15-Nov-99,748.17,749.36,746.26,747.55
12-Nov-99,739.83,748.17,733.05,748.17
11-Nov-99,736.85,740.95,735.47,739.83
10-Nov-99,732.45,739.88,729.85,736.85
9-Nov-99,738.37,742.01,730.82,732.45
8-Nov-99,734.50,740.64,732.68,738.38
5-Nov-99,729.50,742.44,729.50,734.50
4-Nov-99,724.71,732.52,724.71,729.50
3-Nov-99,720.29,727.09,720.29,724.71
2-Nov-99,722.99,730.69,719.87,720.29
1-Nov-99,726.50,729.51,722.91,722.99
29-Oct-99,714.59,731.25,714.59,726.50
28-Oct-99,691.19,714.60,691.19,714.59
27-Oct-99,683.81,692.24,683.18,691.19
26-Oct-99,689.40,694.71,683.78,683.81
25-Oct-99,692.94,692.95,685.36,689.40
22-Oct-99,683.69,696.49,683.69,692.94
21-Oct-99,686.68,686.68,674.76,683.69
20-Oct-99,673.26,686.68,673.26,686.68
19-Oct-99,668.63,682.46,668.63,673.26
18-Oct-99,667.03,669.36,658.82,668.63
15-Oct-99,685.18,685.18,665.60,667.03
14-Oct-99,685.64,687.58,676.94,685.18
13-Oct-99,699.54,699.54,684.40,685.64
12-Oct-99,711.59,711.96,699,699.54
11-Oct-99,710.56,713.12,709.86,711.59
8-Oct-99,702.73,710.69,698.99,710.56
7-Oct-99,706.50,708.16,701.01,702.73
6-Oct-99,694,706.53,694,706.50
5-Oct-99,694.99,701.51,686.60,694
4-Oct-99,684.04,694.99,684.04,694.99
1-Oct-99,684.80,684.80,675.82,684.04
30-Sep-99,677.96,688.64,677.96,684.80
29-Sep-99,683.63,687.53,677.86,677.96
28-Sep-99,684.81,685.04,670.61,683.63
27-Sep-99,681.60,690.96,681.60,684.81
24-Sep-99,683.11,683.69,674.70,681.60
23-Sep-99,699.10,701.68,681.74,683.11
22-Sep-99,697.34,701.41,692.46,699.10
21-Sep-99,711.63,711.63,694.94,697.34
20-Sep-99,711.99,713.54,709.50,711.63
17-Sep-99,703.14,712.64,703.14,711.99
16-Sep-99,704.15,705.47,694.32,703.14
15-Sep-99,713.27,719.25,704.15,704.15
14-Sep-99,716.95,716.95,710.12,713.27
13-Sep-99,721.15,721.15,716.26,716.95
10-Sep-99,718.52,724.01,718.29,721.15
9-Sep-99,716.66,718.52,711.54,718.52
8-Sep-99,720.44,722.45,713.65,716.66
7-Sep-99,723.18,725.22,719.87,720.44
3-Sep-99,703.21,723.28,703.21,723.18
2-Sep-99,709.44,709.44,695.89,703.21
1-Sep-99,703.48,709.56,703.48,709.44
31-Aug-99,705.16,709.49,696.68,703.48
30-Aug-99,717.71,718.94,704.55,705.16
27-Aug-99,725.13,727.12,717.45,717.71
26-Aug-99,731.73,733.35,725,725.13
25-Aug-99,725.59,734.43,723.15,734.03
24-Aug-99,724.65,730.51,720.96,725.59
23-Aug-99,712.56,724.65,712.56,724.65
20-Aug-99,705.89,712.56,705.89,712.56
19-Aug-99,711.02,711.02,701.85,705.89
18-Aug-99,716.68,716.68,710.65,711.02
17-Aug-99,709.81,716.68,708.73,716.68
16-Aug-99,708.13,710.21,704.79,709.81
13-Aug-99,692.95,708.13,692.95,708.13
12-Aug-99,694.27,700.23,692.89,692.95
11-Aug-99,683.41,694.27,683.41,694.27
10-Aug-99,692.13,692.34,675.67,683.41
9-Aug-99,694.42,696.97,691.29,692.13
6-Aug-99,701.45,703,691.15,694.42
5-Aug-99,697.22,701.45,686.92,701.45
4-Aug-99,706.85,709.85,696.77,697.22
3-Aug-99,711.44,715.35,703.13,706.85
2-Aug-99,712.37,719.93,710.05,711.44
30-Jul-99,717.51,722.33,712.05,712.37
29-Jul-99,730.35,730.35,713.63,717.51
28-Jul-99,729.44,732.78,725.44,730.35
27-Jul-99,721.33,732.16,721.33,729.44
26-Jul-99,727.57,727.57,720.84,721.33
23-Jul-99,729.57,732.79,724,727.57
22-Jul-99,738.74,738.74,725.82,729.57
21-Jul-99,736.84,741.92,734.78,738.74
20-Jul-99,752.81,752.81,735.99,736.84
19-Jul-99,758.94,759.78,751.64,752.81
16-Jul-99,755,758.97,753.38,758.94
15-Jul-99,748.74,755,748.74,755
14-Jul-99,745.72,749.29,742.70,748.74
13-Jul-99,748.52,748.52,742.22,745.72
12-Jul-99,750.37,752.48,746.57,748.52
9-Jul-99,745.98,750.37,745.98,750.37
8-Jul-99,746.14,749.79,741.79,745.98
7-Jul-99,743.80,746.14,741.13,746.14
6-Jul-99,745.07,752.23,743.37,743.80
2-Jul-99,739.67,745.07,739.36,745.07
1-Jul-99,735.98,740.52,729.90,739.67
30-Jun-99,725.53,736.74,719.86,735.99
29-Jun-99,714.99,725.55,713.58,725.53
28-Jun-99,706.40,715.71,706.40,714.99
25-Jun-99,706.87,713.61,705.15,706.40
24-Jun-99,716.09,716.09,703.59,706.87
23-Jun-99,717.05,717.05,711.40,716.09
22-Jun-99,723.73,725.09,717.05,717.05
21-Jun-99,719.96,723.73,717.77,723.73
18-Jun-99,718.76,720.86,715.70,719.96
17-Jun-99,713.65,720.43,709.74,718.76
16-Jun-99,698.54,714.65,698.54,713.65
15-Jun-99,694.42,703.34,694.42,698.54
14-Jun-99,695.77,699.04,693.72,694.42
11-Jun-99,700.93,705.07,693.11,695.77
10-Jun-99,709.18,709.18,696.24,700.93
9-Jun-99,708.42,712.60,706.94,709.18
8-Jun-99,717.40,717.40,706.49,708.42
7-Jun-99,713.72,717.98,712.81,717.38
4-Jun-99,698.85,713.12,698.85,713.12
3-Jun-99,697.16,701.67,696.38,698.85
2-Jun-99,696.47,698.16,687.89,697.17
1-Jun-99,700.77,700.77,690.52,696.47
28-May-99,690.55,701.72,690.55,700.77
27-May-99,701.24,701.24,688.38,690.56
26-May-99,691.43,701.24,687.72,701.24
25-May-99,703.39,708.11,691.38,691.43
24-May-99,716.42,717.67,701.71,703.39
21-May-99,720.29,721.61,714.30,716.42
20-May-99,722.61,726.28,720.29,720.29
19-May-99,716.43,722.62,714.28,722.61
18-May-99,719.66,722.38,711.71,716.42
17-May-99,718.82,719.66,709.84,719.66
14-May-99,734.62,734.62,716.48,718.82
13-May-99,732.58,739.14,732.58,734.62
12-May-99,727.62,733.97,716.90,732.58
11-May-99,719.42,729.48,719.42,727.62
10-May-99,720.47,724.66,716.25,719.42
7-May-99,713.72,720.90,713.72,720.47
6-May-99,721.77,722.23,709.31,713.72
5-May-99,714.27,721.77,706.37,721.77
4-May-99,724.82,725.28,713.56,714.27
3-May-99,715.49,724.82,713.10,724.82
30-Apr-99,718.85,724.09,705.38,715.49
29-Apr-99,722.36,725.32,715.75,718.85
28-Apr-99,728.07,730.59,721.10,722.36
27-Apr-99,726.66,732.67,725.21,728.07
26-Apr-99,724.65,728.47,723.49,726.66
23-Apr-99,725.14,727.66,719.88,724.65
22-Apr-99,714.28,725.14,714.28,725.14
21-Apr-99,697.79,714.29,696.37,714.28
20-Apr-99,688.84,697.79,688.28,697.79
19-Apr-99,704.31,714.79,686.54,688.84
16-Apr-99,705.17,706.73,699.78,704.31
15-Apr-99,708.04,709.87,697.79,705.17
14-Apr-99,717.42,721.76,708.01,708.04
13-Apr-99,720.33,723.39,714.46,717.42
12-Apr-99,714.58,720.42,706.60,720.33
9-Apr-99,711.67,715.68,707.64,714.58
8-Apr-99,703.04,711.70,700.54,711.67
7-Apr-99,699.73,705.17,696.53,703.04
6-Apr-99,701.55,704.23,696.17,699.73
5-Apr-99,688.16,701.55,688.16,701.55
1-Apr-99,684.78,688.84,682.73,688.16
31-Mar-99,690.95,697.54,684.41,684.78
30-Mar-99,695.62,695.73,688.54,690.95
29-Mar-99,681.67,696.27,681.67,695.62
26-Mar-99,685.08,685.08,679,681.67
25-Mar-99,673.79,685.09,673.79,685.08
24-Mar-99,670.06,673.80,667.41,673.79
23-Mar-99,687.85,687.85,667.95,670.06
22-Mar-99,689.64,691.57,687.02,687.85
19-Mar-99,698.88,702.02,689.58,689.64
18-Mar-99,690.20,699.20,688.59,698.88
17-Mar-99,694.21,694.40,687.52,690.20
16-Mar-99,694.88,697.02,692.63,694.20
15-Mar-99,688.59,694.88,687.15,694.88
12-Mar-99,690.64,694.03,686.24,688.59
11-Mar-99,685.66,694.97,685.50,690.64
10-Mar-99,682.20,685.73,680.12,685.66
9-Mar-99,683.89,689.38,679.89,682.20
8-Mar-99,679.98,683.89,678.55,683.89
5-Mar-99,665.90,679.98,665.90,679.98
4-Mar-99,656.77,666.19,656.77,665.90
3-Mar-99,656.57,659.78,651.22,656.77
2-Mar-99,661.24,667.96,654.90,656.57
1-Mar-99,661.43,662.31,654.07,661.24
26-Feb-99,664.78,665.77,655.80,661.43
25-Feb-99,669.63,669.63,654.93,664.77
24-Feb-99,678.35,684.59,669.10,669.63
23-Feb-99,678.41,682.61,674.47,678.35
22-Feb-99,661.86,678.43,661.86,678.41
19-Feb-99,660.41,665.99,658.30,661.85
18-Feb-99,653.58,661.13,651.96,660.41
17-Feb-99,663.08,666.66,652.12,653.58
16-Feb-99,657.88,669.29,657.88,663.08
12-Feb-99,670.58,670.58,655.86,657.88
11-Feb-99,654.29,670.58,654.29,670.58
10-Feb-99,652.13,656.76,649.73,654.29
9-Feb-99,666.63,666.76,651.99,652.13
8-Feb-99,664.97,668.89,660.94,666.63
5-Feb-99,670.73,672.48,661.98,664.97
4-Feb-99,683.28,683.28,670.68,670.73
3-Feb-99,677.68,684.66,674.36,683.28
2-Feb-99,683.56,683.79,670.51,677.68
1-Feb-99,686.63,688.97,682.88,683.56
29-Jan-99,679.83,687.08,675.03,686.63
28-Jan-99,668.76,680.23,668.76,679.83
27-Jan-99,674,679.44,668.61,668.76
26-Jan-99,664.99,674.38,664.99,674
25-Jan-99,661.23,664.99,658.05,664.99
22-Jan-99,666.10,666.55,657.21,661.23
21-Jan-99,677.72,677.72,664.27,666.10
20-Jan-99,676.15,686.87,676.05,677.72
19-Jan-99,671.18,676.87,667.75,676.15
15-Jan-99,655.51,671.18,655.51,671.18
14-Jan-99,667.31,668.67,654.66,655.51
13-Jan-99,670.48,674.01,652.18,667.31
12-Jan-99,682.85,683.31,669.86,670.48
11-Jan-99,687.11,688.28,677.45,682.85
8-Jan-99,683.92,689.15,680.34,687.11
7-Jan-99,684.82,684.82,677.49,683.92
6-Jan-99,670.85,684.94,670.85,684.82
5-Jan-99,663.14,671.22,663.03,670.85
4-Jan-99,664.27,672.93,658.84,663.16