U.S. Russell 2000 Stock Index
Date,Open,High,Low,Close
3-Oct-00,511.68,515.22,504.36,504.67
2-Oct-00,521.37,523.41,511.66,511.67
29-Sep-00,523.81,524.40,520.03,521.37
28-Sep-00,508.13,524.09,507.62,523.74
27-Sep-00,509.89,513.65,506.71,508.13
26-Sep-00,515.38,516.47,509.41,509.90
25-Sep-00,518.76,521.75,515.29,515.38
22-Sep-00,514.35,519.15,502.90,518.82
21-Sep-00,521.43,521.43,513.86,514.36
20-Sep-00,523.31,523.55,518.21,521.43
19-Sep-00,516.68,523.37,515.80,523.31
18-Sep-00,530.84,531.23,516.42,516.68
15-Sep-00,539.21,539.21,530.25,530.88
14-Sep-00,534,540.01,534,539.21
13-Sep-00,532.43,534.36,529.79,534
12-Sep-00,533.62,535.95,531.96,532.43
11-Sep-00,535.70,539.62,532.94,533.62
8-Sep-00,542.82,542.82,535.33,535.70
7-Sep-00,536.32,542.82,536.32,542.82
6-Sep-00,539.02,539.24,535.27,536.32
5-Sep-00,541.91,542.79,538.41,539.02
1-Sep-00,537.89,541.91,536.55,541.91
31-Aug-00,532.36,539.14,532.36,537.89
30-Aug-00,529.63,532.38,529.11,532.33
29-Aug-00,526.48,529.69,526.48,529.63
28-Aug-00,525.11,528.83,525.11,526.48
25-Aug-00,523.30,525.28,522.08,525.11
24-Aug-00,517.64,523.32,517.64,523.30
23-Aug-00,517.42,518,513.95,517.88
22-Aug-00,516.48,518.98,516.48,517.46
21-Aug-00,515.51,518.31,515.26,516.45
18-Aug-00,516.46,517.45,515.09,515.51
17-Aug-00,512.73,516.46,511.79,516.46
16-Aug-00,509.93,513.33,509.93,512.74
15-Aug-00,514.48,514.75,509.93,509.93
14-Aug-00,510.27,514.63,509.64,514.48
11-Aug-00,501.65,510.32,498.67,510.27
10-Aug-00,507.50,507.73,501.61,501.65
9-Aug-00,508.72,512.45,507.24,507.50
8-Aug-00,509.87,511.94,508.72,508.72
7-Aug-00,503.62,510.25,503.62,509.87
4-Aug-00,499.45,504.85,499.45,503.63
3-Aug-00,500.22,500.22,489.24,499.45
2-Aug-00,497.77,501.95,496.41,500.22
1-Aug-00,500.64,500.68,497.71,497.77
31-Jul-00,490.22,500.64,487.39,500.64
28-Jul-00,501.63,501.63,488.70,490.22
27-Jul-00,513.82,513.82,501.50,501.61
26-Jul-00,514.33,514.33,503.92,513.81
25-Jul-00,514.25,517.41,511.11,514.33
24-Jul-00,522.70,524.11,513.01,514.25
21-Jul-00,534.75,534.75,522.70,522.70
20-Jul-00,527.86,534.82,527.86,534.75
19-Jul-00,536.28,536.28,527.79,527.86
18-Jul-00,545.18,545.18,535.91,536.28
17-Jul-00,542.63,545.71,541.55,545.18
14-Jul-00,542.76,543.84,539.51,542.63
13-Jul-00,540.25,542.76,540.11,542.76
12-Jul-00,529.74,540.26,529.74,540.25
11-Jul-00,530.83,533.26,529.04,529.74
10-Jul-00,528.22,532.18,527.75,530.83
7-Jul-00,523.30,528.65,523.30,528.22
6-Jul-00,518.28,523.32,513.66,523.32
5-Jul-00,524.02,524.02,517.50,518.25
3-Jul-00,517.24,524.21,517.10,524.04
30-Jun-00,512.58,517.24,509.92,517.23
29-Jun-00,520.99,520.99,511.30,512.58
28-Jun-00,508.08,521,508.08,520.99
27-Jun-00,516.36,518.57,507.88,508.08
26-Jun-00,510.41,516.37,509.23,516.36
23-Jun-00,515.01,518.22,508.22,510.41
22-Jun-00,527.61,530.41,515.01,515.01
21-Jun-00,525.69,528.44,522.17,527.61
20-Jun-00,522.77,526.98,520.75,525.69
19-Jun-00,513.74,522.79,510.05,522.79
16-Jun-00,512.25,514.94,510,513.74
15-Jun-00,509.67,512.28,504.13,512.25
14-Jun-00,513.75,517.58,509.49,509.67
13-Jun-00,508.51,513.76,500.91,513.75
12-Jun-00,523.07,523.79,508.20,508.51
9-Jun-00,514.54,523.35,514.54,523.06
8-Jun-00,516.42,519.63,513.59,514.54
7-Jun-00,511.65,516.54,507.91,516.54
6-Jun-00,513.30,523.05,511.49,511.65
5-Jun-00,513.03,518.03,509.30,513.30
2-Jun-00,492.47,513.04,492.47,513.03
1-Jun-00,476.18,492.47,476.18,492.47
31-May-00,476.72,481.63,473.32,476.18
30-May-00,457.37,476.70,457.37,476.70
26-May-00,456.17,458.88,451.95,457.37
25-May-00,461.74,469.92,456.16,456.17
24-May-00,459.01,461.74,443.99,461.74
23-May-00,471.67,474.17,459.01,459.01
22-May-00,479.70,480.59,458.21,471.67
19-May-00,490.95,490.95,477.73,479.70
18-May-00,499.66,501.51,490.95,490.95
17-May-00,505.98,505.98,497.57,499.66
16-May-00,497.81,507.52,497.81,505.98
15-May-00,490.94,497.81,483.73,497.81
12-May-00,489.39,498.27,489.39,490.94
11-May-00,474.28,489.39,474.28,489.39
10-May-00,490.86,490.86,470.57,474.28
9-May-00,500.08,504.07,486.82,490.86
8-May-00,512.84,512.84,499.60,500.08
5-May-00,501.91,512.84,499.73,512.84
4-May-00,495.59,502.63,495.52,501.91
3-May-00,505.35,505.35,487.33,495.56
2-May-00,518.93,520.32,504.97,505.35
1-May-00,506.25,519.63,506.25,518.93
28-Apr-00,494.56,506.25,494.56,506.25
27-Apr-00,484.24,494.58,473.76,494.58
26-Apr-00,489.02,495.02,483.58,484.24
25-Apr-00,468.54,489.03,468.54,489.03
24-Apr-00,481.84,481.84,460.90,468.54
20-Apr-00,486.23,489.46,478.41,481.84
19-Apr-00,486.09,493.79,483.13,486.23
18-Apr-00,459.26,486.09,459.26,486.09
17-Apr-00,453.67,459.26,441.56,459.26
14-Apr-00,489.23,489.23,450.19,453.72
13-Apr-00,493.44,502.51,488.94,489.22
12-Apr-00,510.14,513.05,493.44,493.44
11-Apr-00,518.66,519.24,502.46,510.13
10-Apr-00,542.99,545.90,518.66,518.66
7-Apr-00,532.50,542.99,532.50,542.99
6-Apr-00,517.99,535.68,517.99,532.50
5-Apr-00,506.12,526.13,494.59,518.04
4-Apr-00,516.01,520.13,464.08,506.12
3-Apr-00,539.02,539.47,515.56,516.04
31-Mar-00,531.57,544.32,526.93,539.09
30-Mar-00,543,545.89,524.27,531.57
29-Mar-00,559.04,561.77,541.36,543
28-Mar-00,573.65,573.65,559.04,559.04
27-Mar-00,574.01,577.80,572.64,573.65
24-Mar-00,573.79,583.27,571.20,574.01
23-Mar-00,571.19,577.91,571.19,573.79
22-Mar-00,552.79,571.24,552.79,571.19
21-Mar-00,549.20,552.79,530.87,552.79
20-Mar-00,574.79,574.79,548.82,549.20
17-Mar-00,574.24,576.58,567.37,574.77
16-Mar-00,558.88,574.24,546.22,574.24
15-Mar-00,572.99,576.48,556.43,558.87
14-Mar-00,590.14,600.53,572.56,572.99
13-Mar-00,603.81,603.81,582.92,590.14
10-Mar-00,606.11,614.16,603.80,603.81
9-Mar-00,594.74,606.05,591.70,606.05
8-Mar-00,595.47,600.39,579.16,594.68
7-Mar-00,601.62,606.87,595.15,595.47
6-Mar-00,598.19,604.01,598.19,601.64
3-Mar-00,583.91,597.88,583.91,597.88
2-Mar-00,588.35,591.41,579.80,584.04
1-Mar-00,577.71,589.38,577.71,588.35
29-Feb-00,557.68,577.72,557.68,577.71
28-Feb-00,556.74,559.81,548.13,557.68
25-Feb-00,554.04,561.05,554.04,556.74
24-Feb-00,549.91,556.24,547.33,554.04
23-Feb-00,540.95,549.93,540.95,549.91
22-Feb-00,545.68,547.55,531.40,540.95
18-Feb-00,558.42,560.35,544.33,545.68
17-Feb-00,547.76,559.08,547.76,558.42
16-Feb-00,540.24,549.68,540.24,547.76
15-Feb-00,539.98,540.36,533.08,540.24
14-Feb-00,537.10,539.94,533.51,539.94
11-Feb-00,542.21,544.02,534.64,537.10
10-Feb-00,536.01,542.21,536.01,542.21
9-Feb-00,537.51,541.43,534.90,536
8-Feb-00,532.39,539.15,532.39,537.49
7-Feb-00,525.52,532.40,525.52,532.39
4-Feb-00,521.63,527.29,521.63,525.52
3-Feb-00,509.89,521.63,509.89,521.63
2-Feb-00,503.75,511.46,503.75,509.89
1-Feb-00,496.23,503.75,492.65,503.75
31-Jan-00,504.62,504.62,488.53,496.23
28-Jan-00,517.02,517.11,503.06,504.62
27-Jan-00,521.04,526.02,513.73,517.02
26-Jan-00,521.59,524.39,520.36,521.04
25-Jan-00,522.96,525.27,513.69,521.59
24-Jan-00,533.94,540.60,522.27,522.95
21-Jan-00,527.28,533.95,526.66,533.94
20-Jan-00,520.02,528.23,520.02,527.28
19-Jan-00,513.46,520.02,511.89,520.02
18-Jan-00,507.56,513.46,506.20,513.46
14-Jan-00,501.19,508.11,501.19,507.56
13-Jan-00,490.04,501.19,490.04,501.19
12-Jan-00,492.61,494.84,487.09,490.04
11-Jan-00,501.89,501.91,492.56,492.61
10-Jan-00,488.31,505.96,488.31,501.89
7-Jan-00,475.34,488.31,475.34,488.31
6-Jan-00,478.83,480.19,474.40,475.34
5-Jan-00,478.38,479.48,467.56,478.83
4-Jan-00,497.05,497.05,478.20,478.38
3-Jan-00,504.76,510.96,489.95,496.42
31-Dec-99,496.59,504.75,495.65,504.75
30-Dec-99,497.02,499.27,495.87,496.59
29-Dec-99,488.48,497.01,488.48,497.01
28-Dec-99,484.46,490.33,482.99,488.48
27-Dec-99,482.43,484.46,479.30,484.46
23-Dec-99,477.94,484.17,477.94,482.43
22-Dec-99,475.79,478.51,474.14,477.94
21-Dec-99,467.19,475.79,467.12,475.79
20-Dec-99,466.21,469.84,466.21,467.19
17-Dec-99,465.26,469.21,465.26,466.21
16-Dec-99,461.32,465.26,461.32,465.26
15-Dec-99,462.74,462.74,455.39,461.32
14-Dec-99,470.38,470.86,462.40,462.75
13-Dec-99,466.70,470.39,466.33,470.38
10-Dec-99,464.88,467.13,462.67,466.71
9-Dec-99,468.84,471.76,460.52,464.90
8-Dec-99,465.70,468.84,465.16,468.84
7-Dec-99,465.75,467.29,463.63,465.70
6-Dec-99,464.58,468.85,464.58,465.75
3-Dec-99,460.44,467.70,460.44,464.58
2-Dec-99,453.67,460.45,453.67,460.44
1-Dec-99,454.08,454.79,451.81,453.67
30-Nov-99,456.95,456.95,452.39,454.08
29-Nov-99,458.94,459.93,456.47,456.95
26-Nov-99,455.93,458.95,455.93,458.94
24-Nov-99,454.45,456.04,451.22,455.93
23-Nov-99,460.77,461.69,454.17,454.45
22-Nov-99,461.27,462.40,459.69,460.77
19-Nov-99,462.04,463.20,460.69,461.27
18-Nov-99,457.07,462.04,457.07,462.04
17-Nov-99,456.88,458.86,456.88,457.07
16-Nov-99,452.97,456.88,452.97,456.88
15-Nov-99,449.69,452.98,449.69,452.97
12-Nov-99,447.49,449.71,444.06,449.69
11-Nov-99,448.72,450.76,447.09,447.49
10-Nov-99,446.28,449.92,445.78,448.72
9-Nov-99,445.07,447.81,443.79,446.28
8-Nov-99,442.41,445.13,441.34,445.07
5-Nov-99,439.90,444.37,439.90,442.41
4-Nov-99,438.46,442.39,438.46,439.90
3-Nov-99,432.39,438.46,432.39,438.46
2-Nov-99,431.82,435.34,431.64,432.39
1-Nov-99,428.64,432.45,428.64,431.82
29-Oct-99,422.81,429.51,422.81,428.64
28-Oct-99,416.76,422.81,416.76,422.81
27-Oct-99,415.79,417.25,414.75,416.77
26-Oct-99,417.76,420.22,415.70,415.79
25-Oct-99,418.69,418.69,415.46,417.76
22-Oct-99,414.27,419.58,414.27,418.69
21-Oct-99,413.94,414.27,409.29,414.27
20-Oct-99,410.93,413.94,410.35,413.94
19-Oct-99,408.90,414.53,408.90,410.93
18-Oct-99,414.70,414.75,406.33,408.90
15-Oct-99,419.31,419.31,410.08,414.70
14-Oct-99,419.32,420.68,416.88,419.31
13-Oct-99,424.68,424.68,418.65,419.32
12-Oct-99,430.19,430.46,424.67,424.68
11-Oct-99,427.71,430.19,427.71,430.19
8-Oct-99,428.11,428.19,425.42,427.71
7-Oct-99,429.76,430.72,427.21,428.11
6-Oct-99,426.01,429.76,425.97,429.76
5-Oct-99,426.61,428.16,423.86,426.01
4-Oct-99,423.53,426.65,423.53,426.61
1-Oct-99,427.30,427.30,421.53,423.53
30-Sep-99,421.52,427.31,421.52,427.30
29-Sep-99,418.49,422.15,418.49,421.52
28-Sep-99,421.86,421.86,414.53,418.49
27-Sep-99,417.09,423.30,417.09,421.86
24-Sep-99,420.21,420.21,414.20,417.09
23-Sep-99,427.53,429.23,420.21,420.21
22-Sep-99,426.50,427.65,424.95,427.53
21-Sep-99,433.20,433.20,426.04,426.50
20-Sep-99,434.45,434.89,432.81,433.20
17-Sep-99,430.25,434.46,430.25,434.45
16-Sep-99,436.33,436.63,429.31,430.25
15-Sep-99,438.24,440.82,435.79,436.33
14-Sep-99,439.65,439.70,436.82,438.24
13-Sep-99,441.19,441.26,439.57,439.65
10-Sep-99,437.77,441.41,437.77,441.19
9-Sep-99,435.90,437.77,435.78,437.77
8-Sep-99,438.24,438.24,435.22,435.90
7-Sep-99,435.97,438.25,435.75,438.24
3-Sep-99,427.42,435.97,427.42,435.97
2-Sep-99,430.99,430.99,425.48,427.42
1-Sep-99,427.83,431.53,427.83,430.99
31-Aug-99,427.36,428.13,424.22,427.83
30-Aug-99,432.45,433.26,426.84,427.36
27-Aug-99,436.02,437.30,432.45,432.45
26-Aug-99,437.74,438.25,436.02,436.02
25-Aug-99,437.12,438.26,435.40,437.86
24-Aug-99,437.25,437.34,435.60,437.12
23-Aug-99,434.38,437.27,434.38,437.25
20-Aug-99,432.77,434.38,432.77,434.38
19-Aug-99,433.10,433.10,429.88,432.77
18-Aug-99,436,436,432.99,433.10
17-Aug-99,433.82,436,432.73,436
16-Aug-99,434.05,434.43,432.01,433.82
13-Aug-99,428.82,434.05,428.82,434.05
12-Aug-99,428.19,429.70,428.19,428.82
11-Aug-99,422.82,428.19,422.82,428.19
10-Aug-99,425.89,425.89,417.07,422.82
9-Aug-99,428.04,428.90,425.81,425.89
6-Aug-99,429.75,430.09,426.84,428.04
5-Aug-99,429.70,429.79,422.23,429.75
4-Aug-99,436.28,436.29,428.53,429.70
3-Aug-99,442.63,443.75,434.27,436.28
2-Aug-99,444.77,445.51,441.57,442.63
30-Jul-99,441.58,444.77,441.42,444.77
29-Jul-99,446.61,446.61,439.80,441.58
28-Jul-99,446.48,446.92,444.79,446.61
27-Jul-99,442.88,446.49,442.88,446.48
26-Jul-99,448.38,448.38,441.76,442.87
23-Jul-99,451.49,451.58,446.73,448.38
22-Jul-99,454.63,454.63,448.43,451.49
21-Jul-99,453.55,455.37,452.04,454.63
20-Jul-99,461.37,461.37,452.75,453.55
19-Jul-99,465.26,465.69,460.79,461.37
16-Jul-99,465.80,465.80,463.97,465.26
15-Jul-99,461.46,465.80,461.46,465.80
14-Jul-99,458.11,461.46,457.78,461.46
13-Jul-99,459.30,459.30,455.46,458.11
12-Jul-99,457.98,459.83,457.88,459.30
9-Jul-99,454.75,457.98,454.75,457.98
8-Jul-99,452.69,454.80,450.65,454.75
7-Jul-99,456.55,456.70,451.82,452.69
6-Jul-99,456.51,459.31,456.51,456.55
2-Jul-99,454.42,456.52,454.42,456.51
1-Jul-99,457.68,457.71,451.78,454.42
30-Jun-99,454.08,460.21,453.93,457.68
29-Jun-99,448.61,454.43,448.47,454.08
28-Jun-99,443.11,448.64,443.11,448.61
25-Jun-99,443.16,445.43,442.49,443.11
24-Jun-99,447.04,447.47,442.77,443.16
23-Jun-99,447.33,447.33,444.79,447.04
22-Jun-99,449.44,450.79,447.33,447.33
21-Jun-99,445.05,449.44,445.05,449.44
18-Jun-99,443.38,447.07,443.38,445.05
17-Jun-99,441.20,443.64,439.60,443.38
16-Jun-99,434.01,441.20,434.01,441.20
15-Jun-99,431.53,435.41,431.37,434.01
14-Jun-99,438.01,438.82,431.47,431.53
11-Jun-99,442.27,443.96,437.93,438.01
10-Jun-99,445.19,445.19,440.80,442.27
9-Jun-99,443.76,445.24,443.28,445.19
8-Jun-99,446.89,447.82,443.41,443.76
7-Jun-99,443.40,446.65,442.99,446.65
4-Jun-99,435.98,442.33,435.98,442.33
3-Jun-99,436.74,438.82,435.62,435.98
2-Jun-99,437.46,437.46,431.04,436.74
1-Jun-99,438.68,439.05,435.13,437.46
28-May-99,432.92,438.79,432.92,438.68
27-May-99,435.41,435.41,431.72,432.92
26-May-99,434.45,436.94,429.71,435.41
25-May-99,440.39,441.20,434.14,434.45
24-May-99,449.14,450.19,440.24,440.39
21-May-99,448.02,450.74,447.78,449.14
20-May-99,446.14,450.97,446.14,448.02
19-May-99,442.45,446.77,442.45,446.14
18-May-99,441.35,443.99,440.90,442.45
17-May-99,443.13,443.13,436.94,441.35
14-May-99,450.84,450.84,442.46,443.13
13-May-99,449.26,452.50,449.26,450.84
12-May-99,446.81,449.61,444.07,449.26
11-May-99,441.85,446.94,441.85,446.81
10-May-99,436.11,442.13,436.11,441.85
7-May-99,433.38,436.11,432.38,436.11
6-May-99,434.27,435.96,432.16,433.38
5-May-99,432.59,434.27,426.04,434.27
4-May-99,433.28,436.56,432.10,432.59
3-May-99,432.81,434.78,432.43,433.28
30-Apr-99,432.85,436.59,428.54,432.81
29-Apr-99,433.53,434.36,430.66,432.85
28-Apr-99,435.16,436.14,432.96,433.53
27-Apr-99,434.97,437.69,433.84,435.16
26-Apr-99,431.73,435.96,431.73,434.97
23-Apr-99,428.85,431.82,428.04,431.73
22-Apr-99,426.57,432.13,426.35,428.85
21-Apr-99,415.34,426.57,415.34,426.57
20-Apr-99,412.41,416.25,410.44,415.34
19-Apr-99,421.58,426.12,412.39,412.41
16-Apr-99,417.77,423.12,416.56,421.58
15-Apr-99,417.39,419.25,411.54,417.77
14-Apr-99,417.24,425.55,417.24,417.39
13-Apr-99,412.32,420.52,412.32,417.24
12-Apr-99,405.86,413.02,400.38,412.32
9-Apr-99,399.89,405.86,399.21,405.86
8-Apr-99,397.77,399.89,396.29,399.89
7-Apr-99,401.08,403.18,397.52,397.77
6-Apr-99,403.52,403.52,399.39,401.08
5-Apr-99,398.74,402.29,398.74,402.29
1-Apr-99,397.63,400.06,396.71,398.74
31-Mar-99,398.78,401.48,397.03,397.63
30-Mar-99,399.76,400.55,397.92,398.78
29-Mar-99,393.92,400,393.92,399.76
26-Mar-99,392.99,394.84,391.24,393.92
25-Mar-99,384.40,392.99,384.40,392.99
24-Mar-99,383.37,384.57,381.96,384.40
23-Mar-99,393.20,393.20,382.91,383.37
22-Mar-99,396.58,397.36,393.13,393.20
19-Mar-99,399.55,399.85,396.54,396.58
18-Mar-99,398.43,399.92,398.41,399.55
17-Mar-99,399.17,399.80,396.73,398.43
16-Mar-99,400.84,401.80,399.10,399.17
15-Mar-99,398.38,400.84,398.38,400.84
12-Mar-99,401.08,401.65,397.51,398.38
11-Mar-99,401.12,403.37,399.78,401.08
10-Mar-99,399.20,401.16,399.20,401.12
9-Mar-99,400.06,402.55,398.13,399.20
8-Mar-99,398.01,400.08,398.01,400.06
5-Mar-99,394.02,398.19,394.02,398.01
4-Mar-99,391.95,394.24,391.42,394.02
3-Mar-99,394.43,395.66,390.74,391.95
2-Mar-99,394.39,398.30,394.01,394.43
1-Mar-99,392.24,394.39,391.36,394.39
26-Feb-99,392.72,393.54,390.60,392.26
25-Feb-99,395.26,395.26,388.97,392.69
24-Feb-99,399.01,400.78,395.26,395.26
23-Feb-99,397.82,400.07,397.82,399.01
22-Feb-99,392.30,397.82,392.30,397.82
19-Feb-99,391.09,393.66,391.09,392.30
18-Feb-99,389.54,391.93,388.58,391.09
17-Feb-99,396.40,396.40,389.24,389.54
16-Feb-99,398.44,402.73,395.60,396.40
12-Feb-99,406.21,406.21,397.89,398.44
11-Feb-99,397.96,406.19,397.96,406.16
10-Feb-99,403.13,403.13,396.95,397.96
9-Feb-99,411.33,411.33,402.78,403.13
8-Feb-99,412.72,415.69,410.13,411.33
5-Feb-99,417.79,418.49,412.67,412.72
4-Feb-99,423.74,424.35,417.78,417.79
3-Feb-99,421.73,423.74,420.66,423.74
2-Feb-99,426.08,426.13,417.97,421.73
1-Feb-99,427.22,429.13,425.92,426.08
29-Jan-99,423.97,427.39,422.97,427.22
28-Jan-99,421.13,424.19,421.13,423.97
27-Jan-99,425.33,427.50,421.11,421.12
26-Jan-99,422.11,425.57,422.11,425.33
25-Jan-99,422.44,423.87,420.38,422.11
22-Jan-99,424.05,424.05,419.49,422.44
21-Jan-99,430.62,430.79,422.37,424.05
20-Jan-99,430.89,435.30,430.18,430.62
19-Jan-99,427.05,431.08,427.05,430.89
15-Jan-99,420.10,427.05,420.04,427.05
14-Jan-99,424.86,426.99,420.10,420.10
13-Jan-99,427.36,427.36,412.64,424.86
12-Jan-99,433.13,434.72,427.22,427.36
11-Jan-99,431.23,433.24,429.95,433.13
8-Jan-99,427.83,432.03,427.19,431.23
7-Jan-99,427.79,428.16,423.79,427.83
6-Jan-99,422.09,427.81,422.09,427.79
5-Jan-99,421.10,422.60,420.54,422.09
4-Jan-99,421.96,424.72,421.02,421.26
U.S. Russell 2000 Stock Index
Date,Open,High,Low,Close
3-Oct-00,511.68,515.22,504.36,504.67
2-Oct-00,521.37,523.41,511.66,511.67
29-Sep-00,523.81,524.40,520.03,521.37
28-Sep-00,508.13,524.09,507.62,523.74
27-Sep-00,509.89,513.65,506.71,508.13
26-Sep-00,515.38,516.47,509.41,509.90
25-Sep-00,518.76,521.75,515.29,515.38
22-Sep-00,514.35,519.15,502.90,518.82
21-Sep-00,521.43,521.43,513.86,514.36
20-Sep-00,523.31,523.55,518.21,521.43
19-Sep-00,516.68,523.37,515.80,523.31
18-Sep-00,530.84,531.23,516.42,516.68
15-Sep-00,539.21,539.21,530.25,530.88
14-Sep-00,534,540.01,534,539.21
13-Sep-00,532.43,534.36,529.79,534
12-Sep-00,533.62,535.95,531.96,532.43
11-Sep-00,535.70,539.62,532.94,533.62
8-Sep-00,542.82,542.82,535.33,535.70
7-Sep-00,536.32,542.82,536.32,542.82
6-Sep-00,539.02,539.24,535.27,536.32
5-Sep-00,541.91,542.79,538.41,539.02
1-Sep-00,537.89,541.91,536.55,541.91
31-Aug-00,532.36,539.14,532.36,537.89
30-Aug-00,529.63,532.38,529.11,532.33
29-Aug-00,526.48,529.69,526.48,529.63
28-Aug-00,525.11,528.83,525.11,526.48
25-Aug-00,523.30,525.28,522.08,525.11
24-Aug-00,517.64,523.32,517.64,523.30
23-Aug-00,517.42,518,513.95,517.88
22-Aug-00,516.48,518.98,516.48,517.46
21-Aug-00,515.51,518.31,515.26,516.45
18-Aug-00,516.46,517.45,515.09,515.51
17-Aug-00,512.73,516.46,511.79,516.46
16-Aug-00,509.93,513.33,509.93,512.74
15-Aug-00,514.48,514.75,509.93,509.93
14-Aug-00,510.27,514.63,509.64,514.48
11-Aug-00,501.65,510.32,498.67,510.27
10-Aug-00,507.50,507.73,501.61,501.65
9-Aug-00,508.72,512.45,507.24,507.50
8-Aug-00,509.87,511.94,508.72,508.72
7-Aug-00,503.62,510.25,503.62,509.87
4-Aug-00,499.45,504.85,499.45,503.63
3-Aug-00,500.22,500.22,489.24,499.45
2-Aug-00,497.77,501.95,496.41,500.22
1-Aug-00,500.64,500.68,497.71,497.77
31-Jul-00,490.22,500.64,487.39,500.64
28-Jul-00,501.63,501.63,488.70,490.22
27-Jul-00,513.82,513.82,501.50,501.61
26-Jul-00,514.33,514.33,503.92,513.81
25-Jul-00,514.25,517.41,511.11,514.33
24-Jul-00,522.70,524.11,513.01,514.25
21-Jul-00,534.75,534.75,522.70,522.70
20-Jul-00,527.86,534.82,527.86,534.75
19-Jul-00,536.28,536.28,527.79,527.86
18-Jul-00,545.18,545.18,535.91,536.28
17-Jul-00,542.63,545.71,541.55,545.18
14-Jul-00,542.76,543.84,539.51,542.63
13-Jul-00,540.25,542.76,540.11,542.76
12-Jul-00,529.74,540.26,529.74,540.25
11-Jul-00,530.83,533.26,529.04,529.74
10-Jul-00,528.22,532.18,527.75,530.83
7-Jul-00,523.30,528.65,523.30,528.22
6-Jul-00,518.28,523.32,513.66,523.32
5-Jul-00,524.02,524.02,517.50,518.25
3-Jul-00,517.24,524.21,517.10,524.04
30-Jun-00,512.58,517.24,509.92,517.23
29-Jun-00,520.99,520.99,511.30,512.58
28-Jun-00,508.08,521,508.08,520.99
27-Jun-00,516.36,518.57,507.88,508.08
26-Jun-00,510.41,516.37,509.23,516.36
23-Jun-00,515.01,518.22,508.22,510.41
22-Jun-00,527.61,530.41,515.01,515.01
21-Jun-00,525.69,528.44,522.17,527.61
20-Jun-00,522.77,526.98,520.75,525.69
19-Jun-00,513.74,522.79,510.05,522.79
16-Jun-00,512.25,514.94,510,513.74
15-Jun-00,509.67,512.28,504.13,512.25
14-Jun-00,513.75,517.58,509.49,509.67
13-Jun-00,508.51,513.76,500.91,513.75
12-Jun-00,523.07,523.79,508.20,508.51
9-Jun-00,514.54,523.35,514.54,523.06
8-Jun-00,516.42,519.63,513.59,514.54
7-Jun-00,511.65,516.54,507.91,516.54
6-Jun-00,513.30,523.05,511.49,511.65
5-Jun-00,513.03,518.03,509.30,513.30
2-Jun-00,492.47,513.04,492.47,513.03
1-Jun-00,476.18,492.47,476.18,492.47
31-May-00,476.72,481.63,473.32,476.18
30-May-00,457.37,476.70,457.37,476.70
26-May-00,456.17,458.88,451.95,457.37
25-May-00,461.74,469.92,456.16,456.17
24-May-00,459.01,461.74,443.99,461.74
23-May-00,471.67,474.17,459.01,459.01
22-May-00,479.70,480.59,458.21,471.67
19-May-00,490.95,490.95,477.73,479.70
18-May-00,499.66,501.51,490.95,490.95
17-May-00,505.98,505.98,497.57,499.66
16-May-00,497.81,507.52,497.81,505.98
15-May-00,490.94,497.81,483.73,497.81
12-May-00,489.39,498.27,489.39,490.94
11-May-00,474.28,489.39,474.28,489.39
10-May-00,490.86,490.86,470.57,474.28
9-May-00,500.08,504.07,486.82,490.86
8-May-00,512.84,512.84,499.60,500.08
5-May-00,501.91,512.84,499.73,512.84
4-May-00,495.59,502.63,495.52,501.91
3-May-00,505.35,505.35,487.33,495.56
2-May-00,518.93,520.32,504.97,505.35
1-May-00,506.25,519.63,506.25,518.93
28-Apr-00,494.56,506.25,494.56,506.25
27-Apr-00,484.24,494.58,473.76,494.58
26-Apr-00,489.02,495.02,483.58,484.24
25-Apr-00,468.54,489.03,468.54,489.03
24-Apr-00,481.84,481.84,460.90,468.54
20-Apr-00,486.23,489.46,478.41,481.84
19-Apr-00,486.09,493.79,483.13,486.23
18-Apr-00,459.26,486.09,459.26,486.09
17-Apr-00,453.67,459.26,441.56,459.26
14-Apr-00,489.23,489.23,450.19,453.72
13-Apr-00,493.44,502.51,488.94,489.22
12-Apr-00,510.14,513.05,493.44,493.44
11-Apr-00,518.66,519.24,502.46,510.13
10-Apr-00,542.99,545.90,518.66,518.66
7-Apr-00,532.50,542.99,532.50,542.99
6-Apr-00,517.99,535.68,517.99,532.50
5-Apr-00,506.12,526.13,494.59,518.04
4-Apr-00,516.01,520.13,464.08,506.12
3-Apr-00,539.02,539.47,515.56,516.04
31-Mar-00,531.57,544.32,526.93,539.09
30-Mar-00,543,545.89,524.27,531.57
29-Mar-00,559.04,561.77,541.36,543
28-Mar-00,573.65,573.65,559.04,559.04
27-Mar-00,574.01,577.80,572.64,573.65
24-Mar-00,573.79,583.27,571.20,574.01
23-Mar-00,571.19,577.91,571.19,573.79
22-Mar-00,552.79,571.24,552.79,571.19
21-Mar-00,549.20,552.79,530.87,552.79
20-Mar-00,574.79,574.79,548.82,549.20
17-Mar-00,574.24,576.58,567.37,574.77
16-Mar-00,558.88,574.24,546.22,574.24
15-Mar-00,572.99,576.48,556.43,558.87
14-Mar-00,590.14,600.53,572.56,572.99
13-Mar-00,603.81,603.81,582.92,590.14
10-Mar-00,606.11,614.16,603.80,603.81
9-Mar-00,594.74,606.05,591.70,606.05
8-Mar-00,595.47,600.39,579.16,594.68
7-Mar-00,601.62,606.87,595.15,595.47
6-Mar-00,598.19,604.01,598.19,601.64
3-Mar-00,583.91,597.88,583.91,597.88
2-Mar-00,588.35,591.41,579.80,584.04
1-Mar-00,577.71,589.38,577.71,588.35
29-Feb-00,557.68,577.72,557.68,577.71
28-Feb-00,556.74,559.81,548.13,557.68
25-Feb-00,554.04,561.05,554.04,556.74
24-Feb-00,549.91,556.24,547.33,554.04
23-Feb-00,540.95,549.93,540.95,549.91
22-Feb-00,545.68,547.55,531.40,540.95
18-Feb-00,558.42,560.35,544.33,545.68
17-Feb-00,547.76,559.08,547.76,558.42
16-Feb-00,540.24,549.68,540.24,547.76
15-Feb-00,539.98,540.36,533.08,540.24
14-Feb-00,537.10,539.94,533.51,539.94
11-Feb-00,542.21,544.02,534.64,537.10
10-Feb-00,536.01,542.21,536.01,542.21
9-Feb-00,537.51,541.43,534.90,536
8-Feb-00,532.39,539.15,532.39,537.49
7-Feb-00,525.52,532.40,525.52,532.39
4-Feb-00,521.63,527.29,521.63,525.52
3-Feb-00,509.89,521.63,509.89,521.63
2-Feb-00,503.75,511.46,503.75,509.89
1-Feb-00,496.23,503.75,492.65,503.75
31-Jan-00,504.62,504.62,488.53,496.23
28-Jan-00,517.02,517.11,503.06,504.62
27-Jan-00,521.04,526.02,513.73,517.02
26-Jan-00,521.59,524.39,520.36,521.04
25-Jan-00,522.96,525.27,513.69,521.59
24-Jan-00,533.94,540.60,522.27,522.95
21-Jan-00,527.28,533.95,526.66,533.94
20-Jan-00,520.02,528.23,520.02,527.28
19-Jan-00,513.46,520.02,511.89,520.02
18-Jan-00,507.56,513.46,506.20,513.46
14-Jan-00,501.19,508.11,501.19,507.56
13-Jan-00,490.04,501.19,490.04,501.19
12-Jan-00,492.61,494.84,487.09,490.04
11-Jan-00,501.89,501.91,492.56,492.61
10-Jan-00,488.31,505.96,488.31,501.89
7-Jan-00,475.34,488.31,475.34,488.31
6-Jan-00,478.83,480.19,474.40,475.34
5-Jan-00,478.38,479.48,467.56,478.83
4-Jan-00,497.05,497.05,478.20,478.38
3-Jan-00,504.76,510.96,489.95,496.42
31-Dec-99,496.59,504.75,495.65,504.75
30-Dec-99,497.02,499.27,495.87,496.59
29-Dec-99,488.48,497.01,488.48,497.01
28-Dec-99,484.46,490.33,482.99,488.48
27-Dec-99,482.43,484.46,479.30,484.46
23-Dec-99,477.94,484.17,477.94,482.43
22-Dec-99,475.79,478.51,474.14,477.94
21-Dec-99,467.19,475.79,467.12,475.79
20-Dec-99,466.21,469.84,466.21,467.19
17-Dec-99,465.26,469.21,465.26,466.21
16-Dec-99,461.32,465.26,461.32,465.26
15-Dec-99,462.74,462.74,455.39,461.32
14-Dec-99,470.38,470.86,462.40,462.75
13-Dec-99,466.70,470.39,466.33,470.38
10-Dec-99,464.88,467.13,462.67,466.71
9-Dec-99,468.84,471.76,460.52,464.90
8-Dec-99,465.70,468.84,465.16,468.84
7-Dec-99,465.75,467.29,463.63,465.70
6-Dec-99,464.58,468.85,464.58,465.75
3-Dec-99,460.44,467.70,460.44,464.58
2-Dec-99,453.67,460.45,453.67,460.44
1-Dec-99,454.08,454.79,451.81,453.67
30-Nov-99,456.95,456.95,452.39,454.08
29-Nov-99,458.94,459.93,456.47,456.95
26-Nov-99,455.93,458.95,455.93,458.94
24-Nov-99,454.45,456.04,451.22,455.93
23-Nov-99,460.77,461.69,454.17,454.45
22-Nov-99,461.27,462.40,459.69,460.77
19-Nov-99,462.04,463.20,460.69,461.27
18-Nov-99,457.07,462.04,457.07,462.04
17-Nov-99,456.88,458.86,456.88,457.07
16-Nov-99,452.97,456.88,452.97,456.88
15-Nov-99,449.69,452.98,449.69,452.97
12-Nov-99,447.49,449.71,444.06,449.69
11-Nov-99,448.72,450.76,447.09,447.49
10-Nov-99,446.28,449.92,445.78,448.72
9-Nov-99,445.07,447.81,443.79,446.28
8-Nov-99,442.41,445.13,441.34,445.07
5-Nov-99,439.90,444.37,439.90,442.41
4-Nov-99,438.46,442.39,438.46,439.90
3-Nov-99,432.39,438.46,432.39,438.46
2-Nov-99,431.82,435.34,431.64,432.39
1-Nov-99,428.64,432.45,428.64,431.82
29-Oct-99,422.81,429.51,422.81,428.64
28-Oct-99,416.76,422.81,416.76,422.81
27-Oct-99,415.79,417.25,414.75,416.77
26-Oct-99,417.76,420.22,415.70,415.79
25-Oct-99,418.69,418.69,415.46,417.76
22-Oct-99,414.27,419.58,414.27,418.69
21-Oct-99,413.94,414.27,409.29,414.27
20-Oct-99,410.93,413.94,410.35,413.94
19-Oct-99,408.90,414.53,408.90,410.93
18-Oct-99,414.70,414.75,406.33,408.90
15-Oct-99,419.31,419.31,410.08,414.70
14-Oct-99,419.32,420.68,416.88,419.31
13-Oct-99,424.68,424.68,418.65,419.32
12-Oct-99,430.19,430.46,424.67,424.68
11-Oct-99,427.71,430.19,427.71,430.19
8-Oct-99,428.11,428.19,425.42,427.71
7-Oct-99,429.76,430.72,427.21,428.11
6-Oct-99,426.01,429.76,425.97,429.76
5-Oct-99,426.61,428.16,423.86,426.01
4-Oct-99,423.53,426.65,423.53,426.61
1-Oct-99,427.30,427.30,421.53,423.53
30-Sep-99,421.52,427.31,421.52,427.30
29-Sep-99,418.49,422.15,418.49,421.52
28-Sep-99,421.86,421.86,414.53,418.49
27-Sep-99,417.09,423.30,417.09,421.86
24-Sep-99,420.21,420.21,414.20,417.09
23-Sep-99,427.53,429.23,420.21,420.21
22-Sep-99,426.50,427.65,424.95,427.53
21-Sep-99,433.20,433.20,426.04,426.50
20-Sep-99,434.45,434.89,432.81,433.20
17-Sep-99,430.25,434.46,430.25,434.45
16-Sep-99,436.33,436.63,429.31,430.25
15-Sep-99,438.24,440.82,435.79,436.33
14-Sep-99,439.65,439.70,436.82,438.24
13-Sep-99,441.19,441.26,439.57,439.65
10-Sep-99,437.77,441.41,437.77,441.19
9-Sep-99,435.90,437.77,435.78,437.77
8-Sep-99,438.24,438.24,435.22,435.90
7-Sep-99,435.97,438.25,435.75,438.24
3-Sep-99,427.42,435.97,427.42,435.97
2-Sep-99,430.99,430.99,425.48,427.42
1-Sep-99,427.83,431.53,427.83,430.99
31-Aug-99,427.36,428.13,424.22,427.83
30-Aug-99,432.45,433.26,426.84,427.36
27-Aug-99,436.02,437.30,432.45,432.45
26-Aug-99,437.74,438.25,436.02,436.02
25-Aug-99,437.12,438.26,435.40,437.86
24-Aug-99,437.25,437.34,435.60,437.12
23-Aug-99,434.38,437.27,434.38,437.25
20-Aug-99,432.77,434.38,432.77,434.38
19-Aug-99,433.10,433.10,429.88,432.77
18-Aug-99,436,436,432.99,433.10
17-Aug-99,433.82,436,432.73,436
16-Aug-99,434.05,434.43,432.01,433.82
13-Aug-99,428.82,434.05,428.82,434.05
12-Aug-99,428.19,429.70,428.19,428.82
11-Aug-99,422.82,428.19,422.82,428.19
10-Aug-99,425.89,425.89,417.07,422.82
9-Aug-99,428.04,428.90,425.81,425.89
6-Aug-99,429.75,430.09,426.84,428.04
5-Aug-99,429.70,429.79,422.23,429.75
4-Aug-99,436.28,436.29,428.53,429.70
3-Aug-99,442.63,443.75,434.27,436.28
2-Aug-99,444.77,445.51,441.57,442.63
30-Jul-99,441.58,444.77,441.42,444.77
29-Jul-99,446.61,446.61,439.80,441.58
28-Jul-99,446.48,446.92,444.79,446.61
27-Jul-99,442.88,446.49,442.88,446.48
26-Jul-99,448.38,448.38,441.76,442.87
23-Jul-99,451.49,451.58,446.73,448.38
22-Jul-99,454.63,454.63,448.43,451.49
21-Jul-99,453.55,455.37,452.04,454.63
20-Jul-99,461.37,461.37,452.75,453.55
19-Jul-99,465.26,465.69,460.79,461.37
16-Jul-99,465.80,465.80,463.97,465.26
15-Jul-99,461.46,465.80,461.46,465.80
14-Jul-99,458.11,461.46,457.78,461.46
13-Jul-99,459.30,459.30,455.46,458.11
12-Jul-99,457.98,459.83,457.88,459.30
9-Jul-99,454.75,457.98,454.75,457.98
8-Jul-99,452.69,454.80,450.65,454.75
7-Jul-99,456.55,456.70,451.82,452.69
6-Jul-99,456.51,459.31,456.51,456.55
2-Jul-99,454.42,456.52,454.42,456.51
1-Jul-99,457.68,457.71,451.78,454.42
30-Jun-99,454.08,460.21,453.93,457.68
29-Jun-99,448.61,454.43,448.47,454.08
28-Jun-99,443.11,448.64,443.11,448.61
25-Jun-99,443.16,445.43,442.49,443.11
24-Jun-99,447.04,447.47,442.77,443.16
23-Jun-99,447.33,447.33,444.79,447.04
22-Jun-99,449.44,450.79,447.33,447.33
21-Jun-99,445.05,449.44,445.05,449.44
18-Jun-99,443.38,447.07,443.38,445.05
17-Jun-99,441.20,443.64,439.60,443.38
16-Jun-99,434.01,441.20,434.01,441.20
15-Jun-99,431.53,435.41,431.37,434.01
14-Jun-99,438.01,438.82,431.47,431.53
11-Jun-99,442.27,443.96,437.93,438.01
10-Jun-99,445.19,445.19,440.80,442.27
9-Jun-99,443.76,445.24,443.28,445.19
8-Jun-99,446.89,447.82,443.41,443.76
7-Jun-99,443.40,446.65,442.99,446.65
4-Jun-99,435.98,442.33,435.98,442.33
3-Jun-99,436.74,438.82,435.62,435.98
2-Jun-99,437.46,437.46,431.04,436.74
1-Jun-99,438.68,439.05,435.13,437.46
28-May-99,432.92,438.79,432.92,438.68
27-May-99,435.41,435.41,431.72,432.92
26-May-99,434.45,436.94,429.71,435.41
25-May-99,440.39,441.20,434.14,434.45
24-May-99,449.14,450.19,440.24,440.39
21-May-99,448.02,450.74,447.78,449.14
20-May-99,446.14,450.97,446.14,448.02
19-May-99,442.45,446.77,442.45,446.14
18-May-99,441.35,443.99,440.90,442.45
17-May-99,443.13,443.13,436.94,441.35
14-May-99,450.84,450.84,442.46,443.13
13-May-99,449.26,452.50,449.26,450.84
12-May-99,446.81,449.61,444.07,449.26
11-May-99,441.85,446.94,441.85,446.81
10-May-99,436.11,442.13,436.11,441.85
7-May-99,433.38,436.11,432.38,436.11
6-May-99,434.27,435.96,432.16,433.38
5-May-99,432.59,434.27,426.04,434.27
4-May-99,433.28,436.56,432.10,432.59
3-May-99,432.81,434.78,432.43,433.28
30-Apr-99,432.85,436.59,428.54,432.81
29-Apr-99,433.53,434.36,430.66,432.85
28-Apr-99,435.16,436.14,432.96,433.53
27-Apr-99,434.97,437.69,433.84,435.16
26-Apr-99,431.73,435.96,431.73,434.97
23-Apr-99,428.85,431.82,428.04,431.73
22-Apr-99,426.57,432.13,426.35,428.85
21-Apr-99,415.34,426.57,415.34,426.57
20-Apr-99,412.41,416.25,410.44,415.34
19-Apr-99,421.58,426.12,412.39,412.41
16-Apr-99,417.77,423.12,416.56,421.58
15-Apr-99,417.39,419.25,411.54,417.77
14-Apr-99,417.24,425.55,417.24,417.39
13-Apr-99,412.32,420.52,412.32,417.24
12-Apr-99,405.86,413.02,400.38,412.32
9-Apr-99,399.89,405.86,399.21,405.86
8-Apr-99,397.77,399.89,396.29,399.89
7-Apr-99,401.08,403.18,397.52,397.77
6-Apr-99,403.52,403.52,399.39,401.08
5-Apr-99,398.74,402.29,398.74,402.29
1-Apr-99,397.63,400.06,396.71,398.74
31-Mar-99,398.78,401.48,397.03,397.63
30-Mar-99,399.76,400.55,397.92,398.78
29-Mar-99,393.92,400,393.92,399.76
26-Mar-99,392.99,394.84,391.24,393.92
25-Mar-99,384.40,392.99,384.40,392.99
24-Mar-99,383.37,384.57,381.96,384.40
23-Mar-99,393.20,393.20,382.91,383.37
22-Mar-99,396.58,397.36,393.13,393.20
19-Mar-99,399.55,399.85,396.54,396.58
18-Mar-99,398.43,399.92,398.41,399.55
17-Mar-99,399.17,399.80,396.73,398.43
16-Mar-99,400.84,401.80,399.10,399.17
15-Mar-99,398.38,400.84,398.38,400.84
12-Mar-99,401.08,401.65,397.51,398.38
11-Mar-99,401.12,403.37,399.78,401.08
10-Mar-99,399.20,401.16,399.20,401.12
9-Mar-99,400.06,402.55,398.13,399.20
8-Mar-99,398.01,400.08,398.01,400.06
5-Mar-99,394.02,398.19,394.02,398.01
4-Mar-99,391.95,394.24,391.42,394.02
3-Mar-99,394.43,395.66,390.74,391.95
2-Mar-99,394.39,398.30,394.01,394.43
1-Mar-99,392.24,394.39,391.36,394.39
26-Feb-99,392.72,393.54,390.60,392.26
25-Feb-99,395.26,395.26,388.97,392.69
24-Feb-99,399.01,400.78,395.26,395.26
23-Feb-99,397.82,400.07,397.82,399.01
22-Feb-99,392.30,397.82,392.30,397.82
19-Feb-99,391.09,393.66,391.09,392.30
18-Feb-99,389.54,391.93,388.58,391.09
17-Feb-99,396.40,396.40,389.24,389.54
16-Feb-99,398.44,402.73,395.60,396.40
12-Feb-99,406.21,406.21,397.89,398.44
11-Feb-99,397.96,406.19,397.96,406.16
10-Feb-99,403.13,403.13,396.95,397.96
9-Feb-99,411.33,411.33,402.78,403.13
8-Feb-99,412.72,415.69,410.13,411.33
5-Feb-99,417.79,418.49,412.67,412.72
4-Feb-99,423.74,424.35,417.78,417.79
3-Feb-99,421.73,423.74,420.66,423.74
2-Feb-99,426.08,426.13,417.97,421.73
1-Feb-99,427.22,429.13,425.92,426.08
29-Jan-99,423.97,427.39,422.97,427.22
28-Jan-99,421.13,424.19,421.13,423.97
27-Jan-99,425.33,427.50,421.11,421.12
26-Jan-99,422.11,425.57,422.11,425.33
25-Jan-99,422.44,423.87,420.38,422.11
22-Jan-99,424.05,424.05,419.49,422.44
21-Jan-99,430.62,430.79,422.37,424.05
20-Jan-99,430.89,435.30,430.18,430.62
19-Jan-99,427.05,431.08,427.05,430.89
15-Jan-99,420.10,427.05,420.04,427.05
14-Jan-99,424.86,426.99,420.10,420.10
13-Jan-99,427.36,427.36,412.64,424.86
12-Jan-99,433.13,434.72,427.22,427.36
11-Jan-99,431.23,433.24,429.95,433.13
8-Jan-99,427.83,432.03,427.19,431.23
7-Jan-99,427.79,428.16,423.79,427.83
6-Jan-99,422.09,427.81,422.09,427.79
5-Jan-99,421.10,422.60,420.54,422.09
4-Jan-99,421.96,424.72,421.02,421.26