Date,Open,High,Low,Close,Volume,Adj. Close*15-Oct-01,1692.17,1703.59,1670.27,1687.28,0,1687.288-Oct-01,1766.13,1773.80,1598.79,1691.33,0,1691.3324-Sep-01,1804.89,1813.31,1750.76,1764.87,0,1764.8717-Sep-01,1811.90,1836.79,1780.05,1807.02,0,1807.0210-Sep-01,1790.21,1871.13,1774.83,1818.38,0,1818.383-Sep-01,1831.70,1888.90,1807.14,1808.84,0,1808.8427-Aug-01,1881.31,1881.31,1795.57,1834.14,0,1834.1420-Aug-01,1923.10,1947.40,1869.49,1886.80,0,1886.8013-Aug-01,1956.93,1963.14,1909.67,1924.00,0,1924.006-Aug-01,1953.41,1956.40,1861.78,1955.04,0,1955.0430-Jul-01,2056.76,2056.77,1909.30,1958.69,0,1958.6923-Jul-01,2183.74,2185.85,2063.89,2065.73,0,2065.7316-Jul-01,2176.34,2183.52,2121.28,2179.62,0,2179.629-Jul-01,2169.47,2192.52,2153.68,2161.34,0,2161.342-Jul-01,2220.42,2223.21,2168.78,2170.52,0,2170.5225-Jun-01,2210.07,2237.52,2210.04,2218.03,0,2218.0318-Jun-01,2211.89,2214.10,2157.12,2206.07,0,2206.0711-Jun-01,2223.79,2245.44,2188.25,2210.97,0,2210.974-Jun-01,2223.91,2242.69,2211.75,2223.07,0,2223.0728-May-01,2194.45,2223.26,2171.68,2219.59,0,2219.5921-May-01,2207.78,2218.45,2175.28,2193.58,0,2193.5814-May-01,2161.61,2205.01,2160.12,2203.37,0,2203.3730-Apr-01,2117.17,2155.42,2111.95,2155.41,0,2155.4123-Apr-01,2150.34,2170.39,2102.82,2115.11,0,2115.1116-Apr-01,2150.29,2179.74,2148.31,2152.33,0,2152.339-Apr-01,2108.97,2145.44,2100.97,2145.40,0,2145.402-Apr-01,2117.45,2129.83,2081.64,2108.61,0,2108.6126-Mar-01,2052.05,2112.88,2052.05,2112.77,0,2112.7719-Mar-01,2019.85,2093.95,2017.49,2053.54,0,2053.5412-Mar-01,2013.31,2027.33,1992.17,2020.24,0,2020.245-Mar-01,1991.28,2015.50,1977.11,2011.66,0,2011.6626-Feb-01,1940.77,1987.39,1935.55,1985.11,0,1985.1119-Feb-01,1942.58,1980.39,1893.78,1936.35,0,1936.3512-Feb-01,1958.66,1974.00,1911.87,1941.96,0,1941.965-Feb-01,2069.86,2072.55,1926.40,1956.97,0,1956.9715-Jan-01,2097.09,2097.09,2007.71,2065.61,0,2065.618-Jan-01,2128.60,2131.98,2082.84,2104.75,0,2104.752-Jan-01,2077.08,2127.42,2074.88,2125.30,0,2125.3025-Dec-00,2071.57,2079.76,2047.74,2073.48,0,2073.4818-Dec-00,2038.45,2086.94,2024.29,2069.77,0,2069.7711-Dec-00,2072.28,2072.48,2036.88,2039.36,0,2039.364-Dec-00,2084.48,2097.29,2060.73,2073.16,0,2073.1627-Nov-00,2041.16,2082.90,2031.93,2081.84,0,2081.8420-Nov-00,2092.59,2125.72,2045.51,2053.37,0,2053.3713-Nov-00,2054.48,2104.70,2053.44,2093.24,0,2093.246-Nov-00,1983.07,2051.34,1982.75,2047.46,0,2047.4630-Oct-00,1967.65,1992.86,1956.42,1981.63,0,1981.6323-Oct-00,1952.96,1980.63,1945.53,1967.41,0,1967.4116-Oct-00,1917.45,1947.47,1896.94,1947.45,0,1947.459-Oct-00,1912.08,1948.01,1897.24,1918.16,0,1918.1625-Sep-00,1889.90,1917.06,1874.21,1910.16,0,1910.1618-Sep-00,1979.53,1981.13,1888.09,1891.98,0,1891.9811-Sep-00,1963.27,1995.32,1956.08,1978.43,0,1978.434-Sep-00,1994.89,2020.85,1923.60,1959.31,0,1959.3130-Aug-00,2107.02,2108.10,1997.72,1999.86,0,1999.8621-Aug-00,2095.38,2114.52,1980.34,2086.70,0,2086.7014-Aug-00,2065.94,2097.31,2065.94,2090.18,0,2090.187-Aug-00,2025.18,2070.30,2017.90,2062.67,0,2062.6731-Jul-00,2016.14,2041.28,2008.64,2026.36,0,2026.3624-Jul-00,1998.24,2025.00,1982.88,2012.79,0,2012.7917-Jul-00,1992.89,2004.46,1979.88,1996.34,0,1996.3410-Jul-00,1938.84,1987.22,1932.95,1987.19,0,1987.193-Jul-00,1917.44,1932.83,1888.25,1932.79,0,1932.7926-Jun-00,1946.70,1953.34,1924.47,1928.11,0,1928.1119-Jun-00,1924.69,1939.63,1888.08,1939.63,0,1939.6312-Jun-00,1896.43,1949.17,1884.62,1926.94,0,1926.945-Jun-00,1921.97,1940.22,1889.81,1925.21,0,1925.2129-May-00,1885.55,1908.31,1868.61,1903.49,0,1903.4922-May-00,1785.89,1890.69,1783.30,1879.62,0,1879.6215-May-00,1722.64,1777.98,1695.53,1777.83,0,1777.838-May-00,1848.17,1852.90,1715.06,1720.61,0,1720.6124-Apr-00,1844.69,1848.97,1797.71,1836.32,0,1836.3217-Apr-00,1829.61,1858.27,1778.88,1841.06,0,1841.0610-Apr-00,1826.61,1840.19,1785.33,1833.67,0,1833.673-Apr-00,1799.57,1822.61,1746.30,1819.90,0,1819.9027-Mar-00,1736.70,1811.06,1736.70,1800.23,0,1800.2320-Mar-00,1646.31,1770.26,1641.77,1730.50,0,1730.5013-Mar-00,1706.77,1729.01,1596.07,1658.60,0,1658.606-Mar-00,1756.31,1762.83,1654.44,1705.05,0,1705.0528-Feb-00,1639.80,1750.65,1639.70,1738.02,0,1738.0221-Feb-00,1681.36,1697.01,1586.63,1631.58,0,1631.5814-Feb-00,1591.44,1770.88,1583.58,1668.09,0,1668.0924-Jan-00,1465.86,1536.35,1449.47,1535.00,0,1535.0017-Jan-00,1408.99,1476.46,1402.66,1465.08,0,1465.0810-Jan-00,1531.71,1547.71,1401.71,1408.85,0,1408.854-Jan-00,1368.69,1522.82,1361.21,1516.60,0,1516.6027-Dec-99,1353.53,1368.25,1341.05,1366.58,0,1366.5821-Dec-99,1416.50,1416.50,1352.10,1355.37,0,1355.3713-Dec-99,1429.19,1461.90,1411.07,1419.55,0,1419.556-Dec-99,1436.80,1438.04,1413.45,1428.94,0,1428.9429-Nov-99,1444.01,1447.81,1429.55,1437.23,0,1437.2322-Nov-99,1468.22,1471.91,1439.94,1444.51,0,1444.5115-Nov-99,1451.55,1498.08,1427.36,1468.47,0,1468.478-Nov-99,1464.49,1479.83,1436.74,1450.33,0,1450.331-Nov-99,1501.73,1506.99,1457.14,1465.23,0,1465.2325-Oct-99,1499.14,1542.05,1465.14,1504.56,0,1504.5618-Oct-99,1547.27,1549.37,1452.71,1497.46,0,1497.4611-Oct-99,1529.22,1550.71,1494.94,1543.80,0,1543.8027-Sep-99,1624.46,1629.19,1531.80,1534.52,0,1534.5220-Sep-99,1649.12,1651.53,1597.11,1619.33,0,1619.3313-Sep-99,1664.51,1681.85,1636.48,1648.56,0,1648.566-Sep-99,1577.51,1695.64,1556.74,1659.93,0,1659.9330-Aug-99,1635.55,1637.31,1572.42,1587.89,0,1587.8923-Aug-99,1631.43,1655.14,1615.86,1633.90,0,1633.9016-Aug-99,1568.90,1651.17,1546.84,1628.93,0,1628.939-Aug-99,1650.28,1651.63,1566.71,1571.90,0,1571.902-Aug-99,1607.06,1658.69,1601.84,1646.59,0,1646.5926-Jul-99,1592.41,1615.75,1580.82,1601.46,0,1601.4619-Jul-99,1500.45,1626.95,1471.51,1585.98,0,1585.9812-Jul-99,1588.38,1589.90,1511.43,1519.74,0,1519.745-Jul-99,1627.25,1630.38,1504.37,1584.75,0,1584.7528-Jun-99,1606.28,1756.18,1540.03,1561.39,0,1561.3921-Jun-99,1506.83,1705.21,1503.40,1593.86,0,1593.8614-Jun-99,1382.53,1516.13,1366.65,1498.91,0,1498.917-Jun-99,1287.46,1382.07,1285.15,1364.35,0,1364.3531-May-99,1287.08,1330.28,1253.25,1285.58,0,1285.5824-May-99,1173.13,1294.64,1164.89,1277.15,0,1277.1517-May-99,1057.48,1170.14,1047.83,1168.72,0,1168.7210-May-99,1107.37,1107.37,1060.50,1063.28,0,1063.284-May-99,1120.91,1131.49,1105.35,1120.74,0,1120.7426-Apr-99,1139.65,1140.17,1087.79,1120.93,0,1120.9319-Apr-99,1164.62,1173.53,1110.65,1140.00,0,1140.00