^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
^DJI: Dow Jones Industrial Average Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10,731.4237
CLOSE 10,729.3777
Low
LOW 9,654.6396
High
HIGH 11,750.2803
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 11,501.8496 | 11,522.0098 | 11,305.6904 | 11,357.5098 |
| 01/04/2000 | 11,349.75 | 11,350.0596 | 10,986.4502 | 10,997.9297 |
| 01/05/2000 | 10,989.3701 | 11,215.0996 | 10,938.6699 | 11,122.6504 |
| 01/06/2000 | 11,113.3701 | 11,313.4502 | 11,098.4502 | 11,253.2598 |
| 01/07/2000 | 11,247.0596 | 11,528.1396 | 11,239.9199 | 11,522.5596 |
| 01/10/2000 | 11,532.4805 | 11,638.2803 | 11,532.4805 | 11,572.2002 |
| 01/11/2000 | 11,568.4697 | 11,663.0996 | 11,502.7002 | 11,511.0801 |
| 01/12/2000 | 11,506.7305 | 11,612.5303 | 11,505.1797 | 11,551.0996 |
| 01/13/2000 | 11,558.2402 | 11,656.5801 | 11,524.1104 | 11,582.4297 |
| 01/14/2000 | 11,619.3496 | 11,750.2803 | 11,612.5303 | 11,722.9805 |
| 01/18/2000 | 11,719.1904 | 11,720.1201 | 11,546.4502 | 11,560.7197 |
| 01/19/2000 | 11,535.2402 | 11,574.6797 | 11,456.0098 | 11,489.3604 |
| 01/20/2000 | 11,490.29 | 11,558.7002 | 11,274.9805 | 11,351.2998 |
| 01/21/2000 | 11,356.2598 | 11,387.5996 | 11,232.4805 | 11,251.71 |
| 01/24/2000 | 11,251.9404 | 11,366.5 | 10,917.2695 | 11,008.1699 |
| 01/25/2000 | 11,010.96 | 11,079.5195 | 10,883.4502 | 11,029.8896 |
| 01/26/2000 | 11,025.8496 | 11,131.0303 | 11,002.5801 | 11,032.9902 |
| 01/27/2000 | 11,035.5498 | 11,164.1396 | 10,915.4004 | 11,028.0195 |
| 01/28/2000 | 11,024.9199 | 11,024.9199 | 10,735.7695 | 10,738.8701 |
| 01/31/2000 | 10,735.7695 | 10,956.6699 | 10,701.6396 | 10,940.5303 |
| 02/01/2000 | 10,937.7402 | 11,073.3203 | 10,907.96 | 11,041.0498 |
| 02/02/2000 | 11,037.6396 | 11,118.9297 | 10,987.0703 | 11,003.2002 |
| 02/03/2000 | 11,010.4805 | 11,079.5195 | 10,842.2598 | 11,013.4404 |
| 02/04/2000 | 11,014.3701 | 11,089.4502 | 10,943.0195 | 10,963.7998 |
| 02/07/2000 | 10,965.9697 | 10,970.9404 | 10,846.2197 | 10,905.79 |
| 02/08/2000 | 10,904.2598 | 11,023.0596 | 10,904.2598 | 10,957.5996 |
| 02/09/2000 | 10,948.8203 | 10,948.8203 | 10,698.8496 | 10,699.1602 |
| 02/10/2000 | 10,697.9199 | 10,738.25 | 10,606.4004 | 10,643.6299 |
| 02/11/2000 | 10,638.6396 | 10,638.6396 | 10,356.96 | 10,425.21 |
| 02/14/2000 | 10,431.6504 | 10,549 | 10,430.7998 | 10,519.8398 |
| 02/15/2000 | 10,520.1504 | 10,763.0703 | 10,494.4805 | 10,718.0898 |
| 02/16/2000 | 10,711.8203 | 10,741.6699 | 10,561.4102 | 10,561.4102 |
| 02/17/2000 | 10,565.7598 | 10,671.8604 | 10,454.6104 | 10,514.5703 |
| 02/18/2000 | 10,514.5703 | 10,517.75 | 10,199.9805 | 10,219.5195 |
| 02/22/2000 | 10,219.8301 | 10,336.79 | 10,103.7998 | 10,304.8398 |
| 02/23/2000 | 10,294.8203 | 10,338.3496 | 10,164.9199 | 10,225.7305 |
| 02/24/2000 | 10,242.4805 | 10,248.0596 | 9,942.7803 | 10,092.6299 |
| 02/25/2000 | 10,090.7695 | 10,132.4199 | 9,836.0596 | 9,862.1201 |
| 02/28/2000 | 9,854.6602 | 10,156.54 | 9,842.5703 | 10,038.6504 |
| 02/29/2000 | 10,039.5801 | 10,204.9404 | 10,029.96 | 10,128.3096 |
| 03/01/2000 | 10,128.1104 | 10,186.3301 | 10,084.5596 | 10,137.9297 |
| 03/02/2000 | 10,135.4404 | 10,212.3896 | 10,103.4902 | 10,164.9199 |
| 03/03/2000 | 10,171.1201 | 10,443.5195 | 10,171.1201 | 10,367.2002 |
| 03/06/2000 | 10,358.96 | 10,383.9502 | 10,121.4805 | 10,170.5 |
| 03/07/2000 | 10,197.6104 | 10,229.1396 | 9,752.6797 | 9,796.0303 |
| 03/08/2000 | 9,800.6904 | 9,918.8896 | 9,731.8096 | 9,856.5303 |
| 03/09/2000 | 9,855.29 | 10,010.7305 | 9,738.9502 | 10,010.7305 |
| 03/10/2000 | 10,008.5498 | 10,091.3896 | 9,907.2598 | 9,928.8203 |
| 03/13/2000 | 9,911.2197 | 9,998.5498 | 9,735.54 | 9,947.1299 |
| 03/14/2000 | 9,957.6699 | 10,043.2998 | 9,811.2402 | 9,811.2402 |
| 03/15/2000 | 9,808.1504 | 10,180.2002 | 9,776.4902 | 10,131.4102 |
| 03/16/2000 | 10,139.5801 | 10,632.46 | 10,138.3398 | 10,630.5996 |
| 03/17/2000 | 10,629.9805 | 10,763.3799 | 10,567.3096 | 10,595.2305 |
| 03/20/2000 | 10,594.75 | 10,727.71 | 10,586.9902 | 10,680.2402 |
| 03/21/2000 | 10,680.2402 | 10,907.3398 | 10,603.6104 | 10,907.3398 |
| 03/22/2000 | 10,916.96 | 10,917.2695 | 10,789.1299 | 10,866.7002 |
| 03/23/2000 | 10,884.3799 | 11,136.6104 | 10,831.0195 | 11,119.8604 |
| 03/24/2000 | 11,107.4502 | 11,234.6504 | 11,045.0898 | 11,112.7197 |
| 03/27/2000 | 11,093.25 | 11,170.8203 | 10,982.7305 | 11,025.8496 |
| 03/28/2000 | 11,023.6797 | 11,094.3398 | 10,932.7803 | 10,936.1104 |
| 03/29/2000 | 10,939.0498 | 11,101.5498 | 10,910.75 | 11,018.7197 |
| 03/30/2000 | 11,008.1699 | 11,144.0596 | 10,916.3398 | 10,980.25 |
| 03/31/2000 | 10,993.2803 | 11,107.7598 | 10,921.9199 | 10,921.9199 |
| 04/03/2000 | 10,863.2803 | 11,223.79 | 10,862.9697 | 11,221.9297 |
| 04/04/2000 | 11,225.3398 | 11,418.2402 | 10,717.7803 | 11,164.8398 |
| 04/05/2000 | 11,163.29 | 11,218.21 | 11,002.5801 | 11,033.9199 |
| 04/06/2000 | 11,029.5596 | 11,201.1396 | 11,029.5596 | 11,114.2695 |
| 04/07/2000 | 11,122.0303 | 11,192.4502 | 11,062.7695 | 11,111.4805 |
| 04/10/2000 | 11,114.8896 | 11,287.7002 | 11,097.21 | 11,186.5596 |
| 04/11/2000 | 11,180.9805 | 11,361.1504 | 11,102.4805 | 11,287.0801 |
| 04/12/2000 | 11,283.0498 | 11,425.4502 | 11,116.75 | 11,125.1299 |
| 04/13/2000 | 11,132.5801 | 11,144.0596 | 10,920.7598 | 10,923.5498 |
| 04/14/2000 | 10,922.8496 | 10,922.8496 | 10,201.5303 | 10,305.7695 |
| 04/17/2000 | 10,303.29 | 10,583.75 | 10,232.5498 | 10,582.5098 |
| 04/18/2000 | 10,584.0195 | 10,773.9297 | 10,571.3398 | 10,767.4199 |
| 04/19/2000 | 10,748.9697 | 10,789.4404 | 10,632.1504 | 10,674.96 |
| 04/20/2000 | 10,668.1904 | 10,845.29 | 10,665.0898 | 10,844.0498 |
| 04/24/2000 | 10,822.3301 | 10,910.75 | 10,695.4404 | 10,906.0996 |
| 04/25/2000 | 10,916.6504 | 11,136.6104 | 10,881.04 | 11,124.8203 |
| 04/26/2000 | 11,127.9199 | 11,141.8799 | 10,902.0596 | 10,945.5 |
| 04/27/2000 | 10,941.9102 | 10,941.9102 | 10,747.25 | 10,888.0996 |
| 04/28/2000 | 10,892.7598 | 10,959.2305 | 10,715.2998 | 10,733.9102 |
| 05/01/2000 | 10,749.4199 | 10,926.2598 | 10,724.2197 | 10,811.7803 |
| 05/02/2000 | 10,805.5801 | 10,824.5 | 10,710.0195 | 10,731.1201 |
| 05/03/2000 | 10,732.21 | 10,732.21 | 10,400.0898 | 10,480.1299 |
| 05/04/2000 | 10,478.8896 | 10,523.0996 | 10,407.5303 | 10,412.4902 |
| 05/05/2000 | 10,409.7002 | 10,585.9199 | 10,375.8096 | 10,577.8604 |
| 05/08/2000 | 10,571.3096 | 10,627.8496 | 10,522.0703 | 10,603.6299 |
| 05/09/2000 | 10,607.54 | 10,684.8496 | 10,514.25 | 10,536.75 |
| 05/10/2000 | 10,533.0898 | 10,533.0898 | 10,292.0996 | 10,367.7803 |
| 05/11/2000 | 10,369.2695 | 10,575.0996 | 10,369.2695 | 10,545.9697 |
| 05/12/2000 | 10,549.0596 | 10,673.79 | 10,543.9199 | 10,609.3701 |
| 05/15/2000 | 10,606.9697 | 10,811.5498 | 10,605.2598 | 10,807.7803 |
| 05/16/2000 | 10,816.0098 | 10,971.2402 | 10,816.0098 | 10,934.5703 |
| 05/17/2000 | 10,930.6396 | 10,930.6396 | 10,752.6104 | 10,769.7402 |
| 05/18/2000 | 10,771.7998 | 10,864.3203 | 10,764.2598 | 10,777.2803 |
| 05/19/2000 | 10,764.2197 | 10,764.2197 | 10,570.6504 | 10,626.8496 |
| 05/22/2000 | 10,624.79 | 10,664.54 | 10,369.4902 | 10,542.5498 |
| 05/23/2000 | 10,539.1201 | 10,557.4502 | 10,416.7803 | 10,422.2695 |
| 05/24/2000 | 10,420.9004 | 10,554.8799 | 10,364.0098 | 10,535.3496 |
| 05/25/2000 | 10,529.8701 | 10,558.6504 | 10,266 | 10,323.9199 |
| 05/26/2000 | 10,322.8896 | 10,387.6602 | 10,258.8096 | 10,299.2402 |
| 05/30/2000 | 10,302.3096 | 10,528.1504 | 10,302.3096 | 10,527.1299 |
| 05/31/2000 | 10,528.2803 | 10,599.4297 | 10,490.7998 | 10,522.3301 |
| 06/01/2000 | 10,532.2695 | 10,673.4502 | 10,513.0801 | 10,652.2002 |
| 06/02/2000 | 10,660.0898 | 10,846.0801 | 10,660.0898 | 10,794.7598 |
| 06/05/2000 | 10,793.1104 | 10,863 | 10,752.2803 | 10,815.2998 |
| 06/06/2000 | 10,822.6104 | 10,822.6104 | 10,707.7197 | 10,735.5703 |
| 06/07/2000 | 10,733.4805 | 10,848.3799 | 10,695.1797 | 10,812.8604 |
| 06/08/2000 | 10,818.7803 | 10,823.6602 | 10,635.7305 | 10,668.7197 |
| 06/09/2000 | 10,678.4697 | 10,763.7695 | 10,588.29 | 10,614.0596 |
| 06/12/2000 | 10,615.1201 | 10,652.5898 | 10,564.21 | 10,564.21 |
| 06/13/2000 | 10,562.3096 | 10,654.7197 | 10,492.79 | 10,621.8398 |
| 06/14/2000 | 10,632.46 | 10,737.71 | 10,624.6797 | 10,687.9502 |
| 06/15/2000 | 10,689.6299 | 10,763.7002 | 10,669.21 | 10,714.8203 |
| 06/16/2000 | 10,717.7598 | 10,724.8301 | 10,449.2998 | 10,449.2998 |
| 06/19/2000 | 10,448.4004 | 10,597.4404 | 10,440.1104 | 10,557.8398 |
| 06/20/2000 | 10,558.9004 | 10,561.3799 | 10,407.9404 | 10,435.1602 |
| 06/21/2000 | 10,446.8301 | 10,521.0703 | 10,410.0596 | 10,497.7402 |
| 06/22/2000 | 10,495.9697 | 10,495.9697 | 10,335.46 | 10,376.1201 |
| 06/23/2000 | 10,376.4697 | 10,478.6504 | 10,376.4697 | 10,404.75 |
| 06/26/2000 | 10,403.6904 | 10,566.6797 | 10,403.6904 | 10,542.9902 |
| 06/27/2000 | 10,541.5801 | 10,615.8301 | 10,504.46 | 10,504.46 |
| 06/28/2000 | 10,506.3896 | 10,620.4199 | 10,506.3896 | 10,527.79 |
| 06/29/2000 | 10,523.9004 | 10,523.9004 | 10,359.5 | 10,398.04 |
| 06/30/2000 | 10,393.0898 | 10,448.2402 | 10,336.1602 | 10,447.8896 |
| 07/03/2000 | 10,450.3604 | 10,565.6201 | 10,422.0801 | 10,560.6699 |
| 07/05/2000 | 10,538.2305 | 10,572.6904 | 10,463.1797 | 10,483.5996 |
| 07/06/2000 | 10,481.4502 | 10,527.79 | 10,393.0898 | 10,481.4697 |
| 07/07/2000 | 10,483.3301 | 10,658.25 | 10,483.3301 | 10,635.9805 |
| 07/10/2000 | 10,627.1396 | 10,703.1504 | 10,604.8604 | 10,646.5801 |
| 07/11/2000 | 10,649.0596 | 10,807.4502 | 10,626.79 | 10,727.1904 |
| 07/12/2000 | 10,722.2402 | 10,834.3203 | 10,722.2402 | 10,783.7598 |
| 07/13/2000 | 10,774.9199 | 10,829.7305 | 10,754.4199 | 10,788.71 |
| 07/14/2000 | 10,793.3096 | 10,821.9502 | 10,753.71 | 10,812.75 |
| 07/17/2000 | 10,812.4004 | 10,847.4004 | 10,749.4697 | 10,804.2695 |
| 07/18/2000 | 10,799.1602 | 10,799.1602 | 10,703.0596 | 10,739.9199 |
| 07/19/2000 | 10,724.1504 | 10,790.4805 | 10,685.4805 | 10,696.0801 |
| 07/20/2000 | 10,700.6797 | 10,874.6299 | 10,700.6797 | 10,843.8701 |
| 07/21/2000 | 10,843.5098 | 10,851.6504 | 10,716.1504 | 10,733.5596 |
| 07/24/2000 | 10,731.4404 | 10,778.1104 | 10,678.4004 | 10,685.1201 |
| 07/25/2000 | 10,689.2803 | 10,744.5195 | 10,680.1699 | 10,699.9697 |
| 07/26/2000 | 10,689.3604 | 10,692.5498 | 10,516.4805 | 10,516.4805 |
| 07/27/2000 | 10,516.8301 | 10,643.4004 | 10,516.8301 | 10,586.1299 |
| 07/28/2000 | 10,594.9697 | 10,649.0596 | 10,464.5 | 10,511.1699 |
| 07/31/2000 | 10,514.29 | 10,603.29 | 10,497.7998 | 10,521.9805 |
| 08/01/2000 | 10,523.8096 | 10,626.9199 | 10,516.7598 | 10,606.9502 |
| 08/02/2000 | 10,609.1504 | 10,724.5303 | 10,587.54 | 10,687.5303 |
| 08/03/2000 | 10,679.3701 | 10,744.3096 | 10,623.4404 | 10,706.5801 |
| 08/04/2000 | 10,713.3604 | 10,769.9502 | 10,664.46 | 10,767.75 |
| 08/07/2000 | 10,773.9805 | 10,892.2803 | 10,736.9805 | 10,867.0098 |
| 08/08/2000 | 10,865.1504 | 10,988.25 | 10,836.6104 | 10,976.8896 |
| 08/09/2000 | 10,970.9404 | 10,978.2695 | 10,892.6504 | 10,905.8301 |
| 08/10/2000 | 10,901.0596 | 10,946.4902 | 10,886.79 | 10,908.7598 |
| 08/11/2000 | 10,905.9805 | 11,067.7305 | 10,902.6797 | 11,027.7998 |
| 08/14/2000 | 11,027.0703 | 11,177.6104 | 11,006.1904 | 11,176.1396 |
| 08/15/2000 | 11,175.0498 | 11,175.0498 | 11,046.1201 | 11,067 |
| 08/16/2000 | 11,068.8301 | 11,088.9697 | 10,961.1396 | 11,008.3896 |
| 08/17/2000 | 11,010.9502 | 11,091.54 | 10,984.4004 | 11,055.6396 |
| 08/18/2000 | 11,051.2002 | 11,082.3799 | 11,006.1904 | 11,046.4805 |
| 08/21/2000 | 11,058.8496 | 11,106.1904 | 11,027.0703 | 11,079.8096 |
| 08/22/2000 | 11,082.2002 | 11,189.7002 | 11,081.2803 | 11,139.1504 |
| 08/23/2000 | 11,130.5498 | 11,172.2998 | 11,059.6699 | 11,144.6504 |
| 08/24/2000 | 11,143.9102 | 11,197.7598 | 11,120.0996 | 11,182.7402 |
| 08/25/2000 | 11,182.7402 | 11,210.9404 | 11,155.6299 | 11,192.6299 |
| 08/28/2000 | 11,194.4805 | 11,319.0596 | 11,188.9297 | 11,252.8398 |
| 08/29/2000 | 11,249.2695 | 11,256.1699 | 11,196.5996 | 11,215.0996 |
| 08/30/2000 | 11,209.0098 | 11,210.29 | 11,096.3496 | 11,103.0098 |
| 08/31/2000 | 11,105.2305 | 11,310.5498 | 11,104.8604 | 11,215.0996 |
| 09/01/2000 | 11,219.54 | 11,313.5996 | 11,219.54 | 11,238.7803 |
| 09/05/2000 | 11,221.7598 | 11,301.6699 | 11,184.7695 | 11,260.6104 |
| 09/06/2000 | 11,253.5801 | 11,401.1904 | 11,253.21 | 11,310.6396 |
| 09/07/2000 | 11,316.0098 | 11,323.8701 | 11,223.2402 | 11,259.8701 |
| 09/08/2000 | 11,261.7197 | 11,261.7197 | 11,191.0498 | 11,220.6504 |
| 09/11/2000 | 11,219.54 | 11,286.1299 | 11,139.2598 | 11,195.4902 |
| 09/12/2000 | 11,197.71 | 11,255.7998 | 11,113.7305 | 11,233.2305 |
| 09/13/2000 | 11,225.0303 | 11,231.0098 | 11,140.7402 | 11,182.1797 |
| 09/14/2000 | 11,189.5801 | 11,208.0703 | 11,069.3398 | 11,087.4697 |
| 09/15/2000 | 11,087.8398 | 11,110.04 | 10,916.9199 | 10,927 |
| 09/18/2000 | 10,926.4199 | 10,935.5801 | 10,798.1699 | 10,808.5195 |
| 09/19/2000 | 10,812.2197 | 10,839.1396 | 10,761.9102 | 10,789.29 |
| 09/20/2000 | 10,794.4697 | 10,824.0596 | 10,567.3203 | 10,687.9199 |
| 09/21/2000 | 10,680.5195 | 10,783.3701 | 10,660.54 | 10,765.5195 |
| 09/22/2000 | 10,678.2998 | 10,858.0996 | 10,621.7002 | 10,847.3701 |
| 09/25/2000 | 10,847.3701 | 10,897.3096 | 10,783 | 10,808.1504 |
| 09/26/2000 | 10,806.2998 | 10,813.2402 | 10,615.7803 | 10,631.3203 |
| 09/27/2000 | 10,631.3203 | 10,678.6699 | 10,579.5195 | 10,628.3604 |
| 09/28/2000 | 10,629.8398 | 10,856.25 | 10,623.1797 | 10,824.0596 |
| 09/29/2000 | 10,821.4004 | 10,821.4004 | 10,650.5498 | 10,650.9199 |
| 10/02/2000 | 10,659.0596 | 10,721.2197 | 10,631.3203 | 10,700.1299 |
| 10/03/2000 | 10,709.8398 | 10,857.7305 | 10,709.8398 | 10,719.7402 |
| 10/04/2000 | 10,723.3301 | 10,849.96 | 10,713.6201 | 10,784.4805 |
| 10/05/2000 | 10,783.7197 | 10,843.2998 | 10,722.7002 | 10,724.9199 |
| 10/06/2000 | 10,726.7598 | 10,779.8496 | 10,518.8496 | 10,596.54 |
| 10/09/2000 | 10,596.9102 | 10,641.3096 | 10,546.2305 | 10,568.4297 |
| 10/10/2000 | 10,569.1699 | 10,623.5498 | 10,488.8896 | 10,524.4004 |
| 10/11/2000 | 10,521.0703 | 10,566.5801 | 10,350.8896 | 10,413.79 |
| 10/12/2000 | 10,424.1396 | 10,460.4004 | 10,023.4902 | 10,034.5801 |
| 10/13/2000 | 10,031.6201 | 10,208.0898 | 10,014.2402 | 10,192.1797 |
| 10/16/2000 | 10,184.7803 | 10,272.0898 | 10,177.7598 | 10,238.7998 |
| 10/17/2000 | 10,242.8701 | 10,293.9199 | 10,026.4502 | 10,089.71 |
| 10/18/2000 | 10,085.9902 | 10,085.9902 | 9,654.6396 | 9,975.0195 |
| 10/19/2000 | 10,014.6104 | 10,142.9805 | 10,014.6104 | 10,142.9805 |
| 10/20/2000 | 10,141.1299 | 10,229.5498 | 10,067.5098 | 10,226.5898 |
| 10/23/2000 | 10,230.29 | 10,361.25 | 10,216.2305 | 10,271.7197 |
| 10/24/2000 | 10,273.5703 | 10,439.3096 | 10,273.5703 | 10,393.0703 |
| 10/25/2000 | 10,395.6602 | 10,461.9697 | 10,306.5898 | 10,326.4805 |
| 10/26/2000 | 10,326.4805 | 10,454.8496 | 10,265.0596 | 10,380.1201 |
| 10/27/2000 | 10,381.5996 | 10,590.6201 | 10,380.8604 | 10,590.6201 |
| 10/30/2000 | 10,588.0596 | 10,869.5195 | 10,578.4902 | 10,835.7695 |
| 10/31/2000 | 10,835.3896 | 10,995.4102 | 10,812.2598 | 10,971.1396 |
| 11/01/2000 | 10,966.21 | 10,993.5098 | 10,838.04 | 10,899.4697 |
| 11/02/2000 | 10,903.1699 | 10,946.4902 | 10,869.9004 | 10,880.5098 |
| 11/03/2000 | 10,883.1699 | 10,883.1699 | 10,756.9004 | 10,817.9502 |
| 11/06/2000 | 10,820.5996 | 11,006.5 | 10,809.9805 | 10,977.21 |
| 11/07/2000 | 10,978.7197 | 10,996.5498 | 10,926.0195 | 10,952.1797 |
| 11/08/2000 | 10,954.3398 | 11,002.2305 | 10,903.2695 | 10,907.0596 |
| 11/09/2000 | 10,902.1104 | 10,902.1104 | 10,618.4902 | 10,834.25 |
| 11/10/2000 | 10,813.7803 | 10,813.7803 | 10,602.5703 | 10,602.9502 |
| 11/13/2000 | 10,595.3496 | 10,595.7305 | 10,369.7402 | 10,517.25 |
| 11/14/2000 | 10,528.25 | 10,728.3604 | 10,528.25 | 10,681.0596 |
| 11/15/2000 | 10,681.21 | 10,799.3701 | 10,635.9404 | 10,707.5996 |
| 11/16/2000 | 10,705.3301 | 10,757.6602 | 10,639.3496 | 10,656.0303 |
| 11/17/2000 | 10,657.1299 | 10,762.5898 | 10,565.79 | 10,629.8701 |
| 11/20/2000 | 10,624.1797 | 10,624.2803 | 10,449.2803 | 10,462.6504 |
| 11/21/2000 | 10,465.5703 | 10,569.0098 | 10,415.25 | 10,494.5 |
| 11/22/2000 | 10,484.2598 | 10,493.2695 | 10,371.6396 | 10,399.3203 |
| 11/24/2000 | 10,403.8701 | 10,508.1504 | 10,397.0498 | 10,470.2305 |
| 11/27/2000 | 10,479.3301 | 10,626.8398 | 10,479.3301 | 10,546.0703 |
| 11/28/2000 | 10,537.8604 | 10,613.9404 | 10,489.5703 | 10,507.5801 |
| 11/29/2000 | 10,502.7402 | 10,646.1699 | 10,480.8301 | 10,629.1104 |
| 11/30/2000 | 10,610.5303 | 10,610.5303 | 10,292.3896 | 10,414.4902 |
| 12/01/2000 | 10,416.7598 | 10,524.4502 | 10,348.7002 | 10,373.54 |
| 12/04/2000 | 10,377.3301 | 10,604.46 | 10,319.3096 | 10,560.9502 |
| 12/05/2000 | 10,576.7803 | 10,917.2998 | 10,576.7803 | 10,898.7197 |
| 12/06/2000 | 10,896.1396 | 10,896.1396 | 10,620.8604 | 10,664.3799 |
| 12/07/2000 | 10,644.6602 | 10,689.0195 | 10,583.2305 | 10,617.3604 |
| 12/08/2000 | 10,632.1396 | 10,803.54 | 10,631.8604 | 10,712.9102 |
| 12/11/2000 | 10,719.3604 | 10,792.1602 | 10,670.0596 | 10,725.7998 |
| 12/12/2000 | 10,725.7998 | 10,856.25 | 10,703.8096 | 10,768.2695 |
| 12/13/2000 | 10,777.9502 | 10,915.4004 | 10,772.54 | 10,794.4404 |
| 12/14/2000 | 10,794.8203 | 10,798.9902 | 10,615.8398 | 10,674.9902 |
| 12/15/2000 | 10,647.9805 | 10,653.3799 | 10,434.5898 | 10,434.96 |
| 12/18/2000 | 10,433.3398 | 10,679.9199 | 10,433.3398 | 10,645.4199 |
| 12/19/2000 | 10,643.1396 | 10,784.5801 | 10,582.8496 | 10,584.3701 |
| 12/20/2000 | 10,580.9697 | 10,580.9697 | 10,318.9297 | 10,318.9297 |
| 12/21/2000 | 10,314.3799 | 10,520.4697 | 10,299.21 | 10,487.29 |
| 12/22/2000 | 10,495.2598 | 10,640.8701 | 10,475.3496 | 10,635.5596 |
| 12/26/2000 | 10,638.21 | 10,701.1602 | 10,597.6396 | 10,692.4404 |
| 12/27/2000 | 10,690.0996 | 10,828.9404 | 10,645.04 | 10,803.1602 |
| 12/28/2000 | 10,795.2002 | 10,901.3701 | 10,774.7197 | 10,868.7598 |
| 12/29/2000 | 10,868.7598 | 10,917.6797 | 10,758.3203 | 10,787.9902 |