The data that I have!!
Date,Open,High,Low,Close,Adj Close,Volume
05-09-2000,4.475443,4.580357,4.446429,4.459821,4.012305,74660600
06-09-2000,4.383929,4.455357,4.125,4.174107,3.75526,88851000
07-09-2000,4.223214,4.46875,4.160714,4.428571,3.98419,54366200
08-09-2000,4.401786,4.401786,4.178571,4.205357,3.783375,48879600
11-09-2000,4.191964,4.3125,4.151786,4.174107,3.75526,46845400
12-09-2000,4.095979,4.290179,4.071429,4.125,3.711082,46999400
13-09-2000,4.053571,4.25,4.053571,4.142857,3.727146,76496000
14-09-2000,4.183036,4.258929,4.058036,4.061378,3.653844,106638000
15-09-2000,4.125,4.15625,3.875,3.945307,3.54942,98628600
18-09-2000,3.946429,4.339286,3.933036,4.332586,3.897837,106134000
19-09-2000,4.267857,4.321429,4.183036,4.28125,3.851651,67877600
20-09-2000,4.2433,4.388393,4.183036,4.360486,3.922938,56847000
21-09-2000,4.178571,4.258929,3.946429,4.049107,3.642803,127622600
22-09-2000,3.59375,3.745536,3.571429,3.727679,3.353629,181675200
25-09-2000,3.767857,3.964286,3.71875,3.821429,3.437971,108887800
26-09-2000,3.808036,3.910714,3.669643,3.674107,3.305432,72734200
27-09-2000,3.696429,3.767857,3.446429,3.495536,3.14478,100564800
28-09-2000,3.522321,3.84375,3.4375,3.821429,3.437971,244896400
29-09-2000,2.013393,2.071429,1.8125,1.839286,1.654725,1855410200
02-10-2000,1.90625,1.910714,1.678571,1.732143,1.558333,606197200
03-10-2000,1.78125,1.785714,1.584821,1.59375,1.433827,509530000
04-10-2000,1.598214,1.696429,1.5625,1.6875,1.518169,366506000
05-10-2000,1.678571,1.75,1.571429,1.575893,1.417761,218251600
06-10-2000,1.620536,1.638393,1.5,1.584821,1.425794,153164200
09-10-2000,1.616071,1.633929,1.508929,1.553571,1.39768,149391200
10-10-2000,1.544643,1.602679,1.464286,1.491071,1.341451,172775400
11-10-2000,1.4375,1.5,1.366071,1.401786,1.261125,299605600
12-10-2000,1.450893,1.486607,1.392857,1.428571,1.285223,297766000