NWG.L
NatWest Group plc
13:25:35
635.2 £
0.0000 (%0.00)
Previous Close: 641.2
Day Low₺632.4
Day High₺637.2
NWG.L: NatWest Group plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,144.0182
CLOSE 4,162.0954
Low
LOW 2,356.1
High
HIGH 5,892.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 3,909.79 | 4,030.83 | 3,822.83 | 3,830 |
| 01/05/2000 | 3,747.52 | 3,901.72 | 3,747.52 | 3,865.86 |
| 01/06/2000 | 3,882 | 3,934 | 3,864.07 | 3,873.04 |
| 01/07/2000 | 3,934 | 3,937.59 | 3,887.38 | 3,898.14 |
| 01/10/2000 | 3,887.38 | 3,950.14 | 3,847.93 | 3,930.41 |
| 01/11/2000 | 3,944.76 | 3,944.76 | 3,873.04 | 3,883.79 |
| 01/12/2000 | 3,894.55 | 3,894.55 | 3,736.76 | 3,794.14 |
| 01/13/2000 | 3,894.55 | 3,894.55 | 3,765.45 | 3,772.62 |
| 01/14/2000 | 3,804.9 | 3,804.9 | 3,639.94 | 3,704.49 |
| 01/17/2000 | 3,751.11 | 3,783.38 | 3,686.56 | 3,743.93 |
| 01/18/2000 | 3,747.52 | 3,754.69 | 3,629.18 | 3,665.04 |
| 01/19/2000 | 3,600.49 | 3,677.59 | 3,406.84 | 3,442.7 |
| 01/20/2000 | 3,500.08 | 3,564.63 | 3,478.56 | 3,525.18 |
| 01/21/2000 | 3,514.42 | 3,647.11 | 3,431.94 | 3,611.25 |
| 01/24/2000 | 3,557.45 | 3,776.21 | 3,557.45 | 3,679.38 |
| 01/25/2000 | 3,747.52 | 3,747.52 | 3,604.07 | 3,629.18 |
| 01/26/2000 | 3,643.52 | 3,729.59 | 3,614.83 | 3,711.66 |
| 01/27/2000 | 3,801.31 | 3,935.79 | 3,751.11 | 3,783.38 |
| 01/28/2000 | 3,855.1 | 3,916.07 | 3,772.62 | 3,801.31 |
| 01/31/2000 | 3,801.31 | 3,801.31 | 3,582.56 | 3,593.32 |
| 02/01/2000 | 3,622.01 | 3,729.59 | 3,388.91 | 3,482.15 |
| 02/02/2000 | 3,460.63 | 3,575.39 | 3,442.7 | 3,510.83 |
| 02/03/2000 | 3,812.07 | 3,812.07 | 3,482.15 | 3,607.66 |
| 02/04/2000 | 3,622.01 | 3,650.69 | 3,148.63 | 3,457.04 |
| 02/07/2000 | 3,675.8 | 3,675.8 | 3,442.7 | 3,557.45 |
| 02/08/2000 | 3,661.45 | 4,070.27 | 3,628.28 | 3,776.21 |
| 02/09/2000 | 3,622.01 | 3,657.87 | 3,076.01 | 3,241.87 |
| 02/10/2000 | 3,173.74 | 3,202.43 | 2,911.95 | 3,137.88 |
| 02/11/2000 | 3,220.36 | 3,252.63 | 2,958.57 | 3,123.53 |
| 02/14/2000 | 3,146.84 | 3,148.63 | 2,883.26 | 2,894.02 |
| 02/15/2000 | 2,886.85 | 2,954.98 | 2,732.64 | 2,822.29 |
| 02/16/2000 | 2,850.98 | 2,856.36 | 2,696.78 | 2,797.19 |
| 02/17/2000 | 2,829.47 | 2,829.47 | 2,639.4 | 2,650.16 |
| 02/18/2000 | 2,703.95 | 2,850.98 | 2,660.92 | 2,793.61 |
| 02/21/2000 | 2,911.95 | 2,911.95 | 2,625.06 | 2,635.82 |
| 02/22/2000 | 2,621.47 | 2,664.5 | 2,431.41 | 2,517.47 |
| 02/23/2000 | 2,528.23 | 2,621.47 | 2,506.71 | 2,549.75 |
| 02/24/2000 | 2,585.61 | 2,671.68 | 2,492.37 | 2,506.71 |
| 02/25/2000 | 2,445.27 | 2,686.02 | 2,445.27 | 2,524.65 |
| 02/28/2000 | 2,492.37 | 2,829.47 | 2,485.2 | 2,725.47 |
| 02/29/2000 | 2,782.85 | 3,012.36 | 2,752.37 | 2,987.26 |
| 03/01/2000 | 3,008.77 | 3,055.39 | 2,908.36 | 2,958.57 |
| 03/02/2000 | 2,886.85 | 3,246.18 | 2,881.47 | 3,148.63 |
| 03/03/2000 | 2,886.85 | 3,166.56 | 2,886.85 | 3,087.67 |
| 03/06/2000 | 3,103.81 | 3,238.29 | 3,098.43 | 3,162.98 |
| 03/07/2000 | 3,130.7 | 3,213.18 | 3,024.91 | 3,048.22 |
| 03/08/2000 | 3,055.39 | 3,071.53 | 2,904.78 | 2,954.98 |
| 03/09/2000 | 3,012.36 | 3,012.36 | 2,886.85 | 2,919.12 |
| 03/10/2000 | 2,928.09 | 2,954.98 | 2,850.98 | 2,868.91 |
| 03/13/2000 | 2,831.26 | 2,915.53 | 2,662.71 | 2,764.92 |
| 03/14/2000 | 2,775.68 | 2,897.6 | 2,775.68 | 2,854.57 |
| 03/15/2000 | 2,833.05 | 2,850.98 | 2,730.85 | 2,761.33 |
| 03/16/2000 | 2,806.16 | 3,028.5 | 2,790.02 | 2,944.22 |
| 03/17/2000 | 3,051.81 | 3,102.01 | 2,843.81 | 2,904.78 |
| 03/20/2000 | 2,847.4 | 3,010.57 | 2,833.05 | 2,924.5 |
| 03/21/2000 | 2,911.95 | 2,962.15 | 2,755.95 | 2,775.68 |
| 03/22/2000 | 2,897.6 | 2,897.6 | 2,647.47 | 2,716.5 |
| 03/23/2000 | 2,736.23 | 2,861.74 | 2,725.47 | 2,750.57 |
| 03/24/2000 | 2,772.09 | 2,990.84 | 2,752.37 | 2,902.98 |
| 03/27/2000 | 2,980.09 | 3,048.22 | 2,895.81 | 3,035.67 |
| 03/28/2000 | 3,041.05 | 3,069.74 | 2,965.74 | 3,021.33 |
| 03/29/2000 | 3,041.05 | 3,094.84 | 2,999.81 | 3,057.19 |
| 03/30/2000 | 3,084.08 | 3,227.53 | 3,019.53 | 3,157.6 |
| 03/31/2000 | 3,116.36 | 3,335.11 | 3,107.39 | 3,310.01 |
| 04/03/2000 | 3,234.7 | 3,414.01 | 3,015.95 | 3,392.49 |
| 04/04/2000 | 3,406.84 | 3,718.83 | 2,524.65 | 3,625.59 |
| 04/05/2000 | 3,595.11 | 3,605.87 | 3,356.63 | 3,478.56 |
| 04/06/2000 | 3,403.25 | 3,525.18 | 3,324.36 | 3,482.15 |
| 04/07/2000 | 3,539.52 | 3,539.52 | 3,539.52 | 3,539.52 |
| 04/10/2000 | 3,498.28 | 3,528.77 | 3,386.22 | 3,473.18 |
| 04/11/2000 | 3,473.18 | 3,519.8 | 3,428.35 | 3,449.87 |
| 04/12/2000 | 3,449.87 | 3,561.04 | 3,449.87 | 3,471.39 |
| 04/13/2000 | 3,383.53 | 3,478.56 | 3,369.18 | 3,467.8 |
| 04/14/2000 | 3,406.84 | 3,473.18 | 3,341.39 | 3,376.35 |
| 04/17/2000 | 3,152.22 | 3,385.32 | 3,118.15 | 3,318.98 |
| 04/18/2000 | 3,089.46 | 3,388.91 | 3,089.46 | 3,363.8 |
| 04/19/2000 | 3,089.46 | 3,532.35 | 3,089.46 | 3,422.97 |
| 04/20/2000 | 3,290.29 | 3,556.56 | 3,290.29 | 3,501.87 |
| 04/25/2000 | 3,501.87 | 3,622.01 | 3,421.18 | 3,586.14 |
| 04/26/2000 | 3,665.04 | 3,717.93 | 3,586.14 | 3,686.56 |
| 04/27/2000 | 3,665.04 | 3,665.04 | 3,525.18 | 3,566.42 |
| 04/28/2000 | 3,241.87 | 3,604.07 | 3,241.87 | 3,573.59 |
| 05/02/2000 | 3,528.77 | 3,675.8 | 3,528.77 | 3,595.11 |
| 05/03/2000 | 3,646.21 | 3,646.21 | 3,550.28 | 3,562.83 |
| 05/04/2000 | 3,586.14 | 3,690.14 | 3,535.94 | 3,625.59 |
| 05/05/2000 | 3,622.01 | 3,769.04 | 3,622.01 | 3,742.14 |
| 05/08/2000 | 3,600.49 | 3,751.11 | 3,600.49 | 3,697.31 |
| 05/09/2000 | 3,697.31 | 3,830 | 3,421.18 | 3,620.21 |
| 05/10/2000 | 3,417.59 | 3,740.35 | 3,417.59 | 3,641.73 |
| 05/11/2000 | 3,627.38 | 3,830 | 3,564.63 | 3,817.45 |
| 05/12/2000 | 3,756.49 | 3,926.83 | 3,754.69 | 3,883.79 |
| 05/15/2000 | 3,797.73 | 3,902.62 | 3,797.73 | 3,865.86 |
| 05/16/2000 | 3,933.1 | 3,955.52 | 3,844.35 | 3,928.62 |
| 05/17/2000 | 3,926.83 | 3,926.83 | 3,808.48 | 3,873.04 |
| 05/18/2000 | 3,815.66 | 3,917.86 | 3,815.66 | 3,880.21 |
| 05/19/2000 | 3,930.41 | 3,941.17 | 3,647.11 | 3,923.24 |
| 05/22/2000 | 3,928.62 | 3,967.17 | 3,765.45 | 3,907.1 |
| 05/23/2000 | 3,928.62 | 3,935.79 | 3,837.17 | 3,914.28 |
| 05/24/2000 | 3,930.41 | 3,980.62 | 3,708.07 | 3,955.52 |
| 05/25/2000 | 3,930.41 | 4,059.51 | 3,930.41 | 4,045.17 |
| 05/26/2000 | 4,016.48 | 4,016.48 | 3,895.45 | 3,978.83 |
| 05/30/2000 | 3,421.18 | 4,025.45 | 2,356.1 | 3,962.69 |
| 05/31/2000 | 3,919.65 | 4,005.72 | 3,890.97 | 3,944.76 |
| 06/01/2000 | 3,966.27 | 4,016.48 | 3,919.65 | 4,002.14 |
| 06/02/2000 | 3,980.62 | 4,059.51 | 3,869.45 | 3,944.76 |
| 06/05/2000 | 3,923.24 | 4,048.76 | 3,916.97 | 3,975.24 |
| 06/06/2000 | 3,406.84 | 4,131.24 | 3,406.84 | 4,070.27 |
| 06/07/2000 | 3,951.93 | 4,088.2 | 3,951.93 | 4,048.76 |
| 06/08/2000 | 4,124.07 | 4,124.07 | 3,953.72 | 3,984.21 |
| 06/09/2000 | 3,962.69 | 4,066.69 | 3,916.07 | 3,993.17 |
| 06/12/2000 | 3,994.96 | 4,041.58 | 3,769.04 | 3,898.14 |
| 06/13/2000 | 3,994.96 | 3,994.96 | 3,783.38 | 3,797.73 |
| 06/14/2000 | 3,840.76 | 3,867.66 | 3,743.93 | 3,799.52 |
| 06/15/2000 | 3,779.8 | 3,873.04 | 3,747.52 | 3,819.24 |
| 06/16/2000 | 3,819.24 | 3,887.63 | 3,686.56 | 3,788.76 |
| 06/19/2000 | 3,847.93 | 3,847.93 | 3,693.73 | 3,736.76 |
| 06/20/2000 | 3,687.45 | 3,944.76 | 3,687.45 | 3,808.48 |
| 06/21/2000 | 3,743.93 | 3,858.69 | 3,682.97 | 3,758.28 |
| 06/22/2000 | 3,934 | 3,934 | 3,711.66 | 3,726 |
| 06/23/2000 | 3,729.59 | 3,794.14 | 3,582.56 | 3,657.87 |
| 06/26/2000 | 3,604.07 | 3,682.97 | 3,604.07 | 3,647.11 |
| 06/27/2000 | 3,675.8 | 3,704.49 | 3,632.76 | 3,693.73 |
| 06/28/2000 | 3,697.31 | 3,819.24 | 3,675.8 | 3,786.97 |
| 06/29/2000 | 3,830 | 3,944.76 | 3,765.45 | 3,883.79 |
| 06/30/2000 | 4,058.62 | 4,058.62 | 3,665.04 | 3,966.27 |
| 07/03/2000 | 3,962.69 | 3,962.69 | 3,847.04 | 3,901.72 |
| 07/04/2000 | 3,830 | 3,941.17 | 3,830 | 3,873.04 |
| 07/05/2000 | 3,837.17 | 3,908.9 | 3,639.94 | 3,679.38 |
| 07/06/2000 | 3,679.38 | 3,786.97 | 3,665.04 | 3,740.35 |
| 07/07/2000 | 3,740.35 | 3,819.24 | 3,704.49 | 3,786.97 |
| 07/10/2000 | 3,783.38 | 3,794.14 | 3,722.42 | 3,729.59 |
| 07/11/2000 | 3,786.97 | 3,830 | 3,722.42 | 3,783.38 |
| 07/12/2000 | 3,504.56 | 3,654.28 | 3,504.56 | 3,614.83 |
| 07/13/2000 | 3,639.94 | 3,783.38 | 3,593.32 | 3,697.31 |
| 07/14/2000 | 3,665.04 | 3,801.31 | 3,665.04 | 3,801.31 |
| 07/17/2000 | 3,822.83 | 3,822.83 | 3,729.59 | 3,779.8 |
| 07/18/2000 | 3,726 | 3,815.66 | 3,711.66 | 3,783.38 |
| 07/19/2000 | 3,776.21 | 3,865.86 | 3,754.69 | 3,855.1 |
| 07/20/2000 | 3,930.41 | 3,930.41 | 3,586.14 | 3,908.9 |
| 07/21/2000 | 3,779.8 | 4,020.96 | 3,765.45 | 3,908.9 |
| 07/24/2000 | 3,883.79 | 3,935.79 | 3,847.93 | 3,869.45 |
| 07/25/2000 | 3,783.38 | 3,908.9 | 3,783.38 | 3,837.17 |
| 07/26/2000 | 3,819.24 | 3,878.41 | 3,787.86 | 3,797.73 |
| 07/27/2000 | 3,636.35 | 3,812.07 | 3,604.07 | 3,604.07 |
| 07/28/2000 | 3,654.28 | 3,672.21 | 3,557.45 | 3,657.87 |
| 07/31/2000 | 3,682.97 | 3,783.38 | 3,662.35 | 3,772.62 |
| 08/01/2000 | 3,815.66 | 4,220.89 | 3,815.66 | 4,195.79 |
| 08/02/2000 | 4,195.79 | 4,572.33 | 4,195.79 | 4,464.75 |
| 08/03/2000 | 4,195.79 | 4,464.75 | 4,195.79 | 4,321.3 |
| 08/04/2000 | 4,321.3 | 4,375.1 | 4,249.58 | 4,349.99 |
| 08/07/2000 | 4,375.1 | 4,608.19 | 4,321.3 | 4,575.92 |
| 08/08/2000 | 4,482.68 | 4,579.51 | 4,468.33 | 4,529.3 |
| 08/09/2000 | 4,414.54 | 4,644.06 | 4,414.54 | 4,615.37 |
| 08/10/2000 | 4,611.78 | 4,611.78 | 4,138.41 | 4,525.71 |
| 08/11/2000 | 4,497.02 | 4,629.71 | 4,475.51 | 4,572.33 |
| 08/14/2000 | 4,601.02 | 4,646.38 | 4,497.02 | 4,633.3 |
| 08/15/2000 | 4,644.06 | 4,748.05 | 4,489.85 | 4,690.68 |
| 08/16/2000 | 4,715.78 | 4,798.26 | 4,317.72 | 4,780.33 |
| 08/17/2000 | 4,794.67 | 4,895.09 | 4,697.85 | 4,859.22 |
| 08/18/2000 | 4,687.09 | 4,848.47 | 4,687.09 | 4,783.92 |
| 08/21/2000 | 4,783.92 | 4,827.85 | 4,608.19 | 4,773.16 |
| 08/22/2000 | 4,755.23 | 4,938.12 | 4,740.88 | 4,905.84 |
| 08/23/2000 | 4,905.84 | 4,909.43 | 4,758.81 | 4,826.95 |
| 08/24/2000 | 4,938.12 | 4,938.12 | 4,661.99 | 4,719.36 |
| 08/25/2000 | 4,590.26 | 4,783.92 | 4,590.26 | 4,629.71 |
| 08/29/2000 | 4,590.26 | 4,669.16 | 4,536.47 | 4,565.16 |
| 08/30/2000 | 4,597.44 | 4,597.44 | 4,378.68 | 4,518.54 |
| 08/31/2000 | 4,461.16 | 4,500.61 | 4,430.68 | 4,461.16 |
| 09/01/2000 | 4,507.78 | 4,535.58 | 4,407.37 | 4,428.89 |
| 09/04/2000 | 4,461.16 | 4,841.29 | 4,410.96 | 4,601.02 |
| 09/05/2000 | 4,590.26 | 4,748.05 | 4,590.26 | 4,712.19 |
| 09/06/2000 | 4,765.98 | 4,765.98 | 4,653.02 | 4,715.78 |
| 09/08/2000 | 4,708.61 | 4,776.74 | 4,665.57 | 4,737.3 |
| 09/11/2000 | 4,769.57 | 4,834.12 | 4,715.78 | 4,769.57 |
| 09/14/2000 | 4,841.29 | 4,973.98 | 4,798.26 | 4,959.64 |
| 09/15/2000 | 4,859.22 | 5,042.12 | 4,859.22 | 5,020.6 |
| 09/18/2000 | 5,121.01 | 5,121.01 | 4,905.84 | 4,952.46 |
| 09/19/2000 | 4,862.81 | 5,002.67 | 4,862.81 | 4,905.84 |
| 09/20/2000 | 4,934.53 | 4,995.5 | 4,852.05 | 4,959.64 |
| 09/21/2000 | 4,934.53 | 5,085.15 | 4,902.26 | 5,056.46 |
| 09/22/2000 | 5,049.29 | 5,271.63 | 4,948.88 | 5,271.63 |
| 09/25/2000 | 5,268.04 | 5,268.04 | 5,081.57 | 5,099.5 |
| 09/26/2000 | 5,268.04 | 5,268.04 | 5,045.7 | 5,131.77 |
| 09/27/2000 | 5,110.25 | 5,232.18 | 5,020.6 | 5,203.49 |
| 09/28/2000 | 5,199.91 | 5,318.25 | 5,156.87 | 5,253.7 |
| 09/29/2000 | 5,128.19 | 5,185.56 | 5,060.05 | 5,121.01 |
| 10/02/2000 | 5,171.22 | 5,189.15 | 5,086.94 | 5,117.43 |
| 10/03/2000 | 5,153.29 | 5,171.22 | 5,070.81 | 5,164.05 |
| 10/04/2000 | 5,114.74 | 5,350.53 | 5,110.25 | 5,332.6 |
| 10/05/2000 | 5,368.46 | 5,368.46 | 5,214.25 | 5,346.94 |
| 10/06/2000 | 5,368.46 | 5,368.46 | 5,253.7 | 5,325.42 |
| 10/09/2000 | 5,178.39 | 5,303.91 | 5,178.39 | 5,228.6 |
| 10/10/2000 | 5,271.63 | 5,271.63 | 4,798.26 | 4,805.43 |
| 10/11/2000 | 4,981.15 | 4,981.15 | 4,511.37 | 4,658.4 |
| 10/12/2000 | 4,690.68 | 4,970.4 | 4,653.02 | 4,783.92 |
| 10/13/2000 | 4,751.64 | 4,823.36 | 4,669.16 | 4,823.36 |
| 10/16/2000 | 4,819.78 | 5,020.6 | 4,787.5 | 5,009.84 |
| 10/17/2000 | 4,956.05 | 5,138.94 | 4,939.91 | 4,984.74 |
| 10/18/2000 | 5,017.01 | 5,017.01 | 4,719.36 | 4,966.81 |
| 10/19/2000 | 4,973.98 | 5,189.15 | 4,959.64 | 5,049.29 |
| 10/20/2000 | 4,981.15 | 5,131.77 | 4,973.98 | 5,038.53 |
| 10/23/2000 | 5,128.19 | 5,257.29 | 5,020.6 | 5,257.29 |
| 10/24/2000 | 5,239.36 | 5,313.77 | 5,038.53 | 5,268.04 |
| 10/25/2000 | 5,285.98 | 5,372.04 | 5,232.18 | 5,357.7 |
| 10/26/2000 | 5,343.35 | 5,401.63 | 5,240.25 | 5,268.04 |
| 10/27/2000 | 5,307.49 | 5,391.77 | 5,253.7 | 5,361.28 |
| 10/30/2000 | 5,368.46 | 5,447.35 | 5,303.91 | 5,400.73 |
| 10/31/2000 | 5,422.25 | 5,630.25 | 5,422.25 | 5,547.76 |
| 11/01/2000 | 5,587.21 | 5,701.97 | 5,436.59 | 5,630.25 |
| 11/02/2000 | 5,560.32 | 5,892.93 | 5,560.32 | 5,777.28 |
| 11/03/2000 | 5,560.32 | 5,805.97 | 5,470.66 | 5,601.56 |
| 11/06/2000 | 5,641.9 | 5,684.93 | 5,483.21 | 5,576.45 |
| 11/07/2000 | 5,615.9 | 5,637.42 | 5,486.8 | 5,547.76 |
| 11/08/2000 | 5,508.32 | 5,528.94 | 5,386.39 | 5,422.25 |
| 11/09/2000 | 5,411.49 | 5,450.94 | 5,285.98 | 5,375.63 |
| 11/10/2000 | 5,375.63 | 5,497.56 | 5,329.01 | 5,450.94 |
| 11/13/2000 | 5,296.73 | 5,461.7 | 5,264.46 | 5,289.56 |
| 11/14/2000 | 5,289.56 | 5,468.87 | 5,277.01 | 5,418.66 |
| 11/15/2000 | 5,289.56 | 5,562.11 | 5,289.56 | 5,504.73 |
| 11/16/2000 | 5,522.66 | 5,630.25 | 5,373.84 | 5,468.87 |
| 11/17/2000 | 5,486.8 | 5,544.18 | 5,329.01 | 5,343.35 |
| 11/20/2000 | 5,365.77 | 5,411.49 | 5,246.53 | 5,264.46 |
| 11/21/2000 | 5,316.46 | 5,336.18 | 5,221.43 | 5,325.42 |
| 11/22/2000 | 5,296.73 | 5,307.49 | 5,074.39 | 5,081.57 |
| 11/23/2000 | 5,092.32 | 5,450.94 | 5,011.64 | 5,056.46 |
| 11/24/2000 | 5,110.25 | 5,142.53 | 4,966.81 | 5,103.08 |
| 11/27/2000 | 5,138.94 | 5,314.66 | 5,092.32 | 5,250.11 |
| 11/28/2000 | 5,289.56 | 5,289.56 | 5,074.39 | 5,128.19 |
| 11/29/2000 | 5,100.39 | 5,116.53 | 4,886.12 | 5,002.67 |
| 11/30/2000 | 5,011.64 | 5,235.77 | 4,984.74 | 5,199.91 |
| 12/01/2000 | 5,235.77 | 5,257.29 | 5,110.25 | 5,171.22 |
| 12/04/2000 | 5,156.87 | 5,181.98 | 5,052.88 | 5,128.19 |
| 12/05/2000 | 5,164.05 | 5,207.08 | 5,063.63 | 5,113.84 |
| 12/06/2000 | 5,189.15 | 5,300.32 | 5,189.15 | 5,210.67 |
| 12/07/2000 | 5,164.05 | 5,199.91 | 5,128.19 | 5,138.94 |
| 12/08/2000 | 5,117.43 | 5,210.67 | 5,117.43 | 5,164.05 |
| 12/11/2000 | 5,110.25 | 5,540.59 | 5,110.25 | 5,540.59 |
| 12/12/2000 | 5,558.52 | 5,637.42 | 5,415.08 | 5,415.08 |
| 12/13/2000 | 5,461.7 | 5,709.14 | 5,458.11 | 5,558.52 |
| 12/14/2000 | 5,601.56 | 5,709.14 | 5,311.08 | 5,357.7 |
| 12/15/2000 | 5,393.56 | 5,529.83 | 5,346.94 | 5,357.7 |
| 12/18/2000 | 5,343.35 | 5,551.35 | 5,343.35 | 5,515.49 |
| 12/19/2000 | 5,450.94 | 5,737.83 | 5,450.94 | 5,719.9 |
| 12/20/2000 | 5,648.18 | 5,701.97 | 5,547.76 | 5,594.38 |
| 12/21/2000 | 5,594.38 | 5,791.62 | 5,594.38 | 5,734.24 |
| 12/22/2000 | 5,745 | 5,745 | 5,612.31 | 5,658.93 |
| 12/27/2000 | 5,615.9 | 5,684.04 | 5,572.87 | 5,666.11 |
| 12/28/2000 | 5,709.14 | 5,716.31 | 5,655.35 | 5,658.93 |