^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,797.2287
CLOSE 3,783.6733
Low
LOW 2,288.16
High
HIGH 5,132.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 4,186.19 | 4,192.19 | 3,989.71 | 4,131.15 |
| 01/04/2000 | 4,020 | 4,073.25 | 3,898.23 | 3,901.69 |
| 01/05/2000 | 3,854.35 | 3,924.21 | 3,734.87 | 3,877.54 |
| 01/06/2000 | 3,834.44 | 3,868.76 | 3,715.62 | 3,727.13 |
| 01/07/2000 | 3,711.09 | 3,882.67 | 3,711.09 | 3,882.62 |
| 01/10/2000 | 4,002.23 | 4,072.36 | 3,882.63 | 4,049.67 |
| 01/11/2000 | 4,031.38 | 4,066.66 | 3,904.82 | 3,921.19 |
| 01/12/2000 | 3,950.95 | 3,950.98 | 3,834.53 | 3,850.02 |
| 01/13/2000 | 3,915.14 | 3,957.47 | 3,858.22 | 3,957.21 |
| 01/14/2000 | 4,045.72 | 4,091.95 | 4,045.72 | 4,064.27 |
| 01/18/2000 | 4,059.65 | 4,148 | 4,053.21 | 4,130.81 |
| 01/19/2000 | 4,116.27 | 4,164.65 | 4,084.73 | 4,151.29 |
| 01/20/2000 | 4,205.06 | 4,227.35 | 4,143.61 | 4,189.51 |
| 01/21/2000 | 4,236.65 | 4,238 | 4,168.3 | 4,235.4 |
| 01/24/2000 | 4,290.38 | 4,303.15 | 4,095.31 | 4,096.08 |
| 01/25/2000 | 4,124.75 | 4,167.63 | 4,028.51 | 4,167.41 |
| 01/26/2000 | 4,174.72 | 4,174.72 | 4,069.91 | 4,069.91 |
| 01/27/2000 | 4,120.5 | 4,140.09 | 3,973.59 | 4,039.56 |
| 01/28/2000 | 4,010.14 | 4,048.31 | 3,856.23 | 3,887.07 |
| 01/31/2000 | 3,873.84 | 3,940.46 | 3,748.03 | 3,940.35 |
| 02/01/2000 | 3,961.07 | 4,053.16 | 3,911.84 | 4,051.98 |
| 02/02/2000 | 4,059.03 | 4,125.75 | 4,051.44 | 4,073.96 |
| 02/03/2000 | 4,134.65 | 4,211.06 | 4,085.53 | 4,210.98 |
| 02/04/2000 | 4,242.15 | 4,294.84 | 4,210.99 | 4,244.14 |
| 02/07/2000 | 4,274.03 | 4,321.96 | 4,244.15 | 4,321.77 |
| 02/08/2000 | 4,370.01 | 4,428.48 | 4,370.01 | 4,427.5 |
| 02/09/2000 | 4,460.18 | 4,460.76 | 4,362.74 | 4,363.24 |
| 02/10/2000 | 4,390.16 | 4,485.67 | 4,357.69 | 4,485.63 |
| 02/11/2000 | 4,489.33 | 4,489.79 | 4,360.54 | 4,395.45 |
| 02/14/2000 | 4,434.38 | 4,435.96 | 4,355.54 | 4,418.55 |
| 02/15/2000 | 4,415.52 | 4,440.62 | 4,291.1 | 4,420.77 |
| 02/16/2000 | 4,427.19 | 4,477.64 | 4,413.66 | 4,427.65 |
| 02/17/2000 | 4,483.01 | 4,553.14 | 4,444.75 | 4,548.92 |
| 02/18/2000 | 4,563.72 | 4,564.45 | 4,404.61 | 4,411.74 |
| 02/22/2000 | 4,432.83 | 4,443.94 | 4,291.01 | 4,382.12 |
| 02/23/2000 | 4,406.88 | 4,567.97 | 4,382.12 | 4,550.33 |
| 02/24/2000 | 4,583.89 | 4,620.03 | 4,495.2 | 4,617.65 |
| 02/25/2000 | 4,618.83 | 4,662.93 | 4,576.19 | 4,590.5 |
| 02/28/2000 | 4,575.07 | 4,626.72 | 4,466.42 | 4,577.85 |
| 02/29/2000 | 4,646.64 | 4,698.46 | 4,637.17 | 4,696.69 |
| 03/01/2000 | 4,732.82 | 4,796.9 | 4,696.69 | 4,784.08 |
| 03/02/2000 | 4,816.81 | 4,829.01 | 4,705.45 | 4,754.51 |
| 03/03/2000 | 4,846.01 | 4,914.79 | 4,813.82 | 4,914.79 |
| 03/06/2000 | 4,935.65 | 4,980.15 | 4,887.88 | 4,904.85 |
| 03/07/2000 | 4,991.97 | 5,006.78 | 4,829.88 | 4,847.84 |
| 03/08/2000 | 4,920.86 | 4,923.14 | 4,722.14 | 4,897.26 |
| 03/09/2000 | 4,913.08 | 5,047.96 | 4,857.57 | 5,046.86 |
| 03/10/2000 | 5,060.34 | 5,132.52 | 5,039.35 | 5,048.62 |
| 03/13/2000 | 4,879.03 | 5,027.73 | 4,839.26 | 4,907.24 |
| 03/14/2000 | 4,997.31 | 5,013.49 | 4,706.61 | 4,706.63 |
| 03/15/2000 | 4,758.44 | 4,758.44 | 4,553.92 | 4,582.62 |
| 03/16/2000 | 4,658.44 | 4,717.76 | 4,455.1 | 4,717.39 |
| 03/17/2000 | 4,702.03 | 4,805.94 | 4,702.03 | 4,798.13 |
| 03/20/2000 | 4,812.14 | 4,822.7 | 4,610 | 4,610 |
| 03/21/2000 | 4,589.52 | 4,712.24 | 4,467.53 | 4,711.68 |
| 03/22/2000 | 4,750.54 | 4,900.42 | 4,736.9 | 4,864.75 |
| 03/23/2000 | 4,874.17 | 4,975.66 | 4,864.75 | 4,940.61 |
| 03/24/2000 | 4,986.54 | 5,078.86 | 4,902.83 | 4,963.03 |
| 03/27/2000 | 4,994.42 | 5,022.23 | 4,946.61 | 4,958.56 |
| 03/28/2000 | 4,939.05 | 4,952.93 | 4,833.89 | 4,833.89 |
| 03/29/2000 | 4,860.02 | 4,860.02 | 4,641.01 | 4,644.67 |
| 03/30/2000 | 4,540.44 | 4,683.88 | 4,355.69 | 4,457.89 |
| 03/31/2000 | 4,550.21 | 4,606.48 | 4,381.38 | 4,572.83 |
| 04/03/2000 | 4,572.83 | 4,572.84 | 4,193.1 | 4,223.68 |
| 04/04/2000 | 4,223.68 | 4,283.45 | 3,649.11 | 4,148.89 |
| 04/05/2000 | 4,148.89 | 4,286.88 | 4,009.09 | 4,169.22 |
| 04/06/2000 | 4,196.51 | 4,324.09 | 4,196.51 | 4,267.56 |
| 04/07/2000 | 4,446.45 | 4,446.45 | 4,323.18 | 4,446.45 |
| 04/10/2000 | 4,446.45 | 4,475.2 | 4,188.17 | 4,188.2 |
| 04/11/2000 | 4,182.96 | 4,182.96 | 4,009.52 | 4,055.9 |
| 04/12/2000 | 4,055.9 | 4,077.92 | 3,769.17 | 3,769.63 |
| 04/13/2000 | 3,769.63 | 3,914.68 | 3,676.67 | 3,676.78 |
| 04/14/2000 | 3,615.64 | 3,615.64 | 3,265.98 | 3,321.29 |
| 04/17/2000 | 3,321.29 | 3,539.77 | 3,227.04 | 3,539.16 |
| 04/18/2000 | 3,563.83 | 3,794.97 | 3,563.83 | 3,793.57 |
| 04/19/2000 | 3,793.57 | 3,851.56 | 3,698.33 | 3,706.41 |
| 04/20/2000 | 3,706.41 | 3,751.33 | 3,599.68 | 3,643.88 |
| 04/24/2000 | 3,496.82 | 3,496.82 | 3,345.25 | 3,482.48 |
| 04/25/2000 | 3,583.92 | 3,711.57 | 3,583.92 | 3,711.23 |
| 04/26/2000 | 3,711.23 | 3,777.08 | 3,629.36 | 3,630.09 |
| 04/27/2000 | 3,630.09 | 3,774.11 | 3,513.76 | 3,774.03 |
| 04/28/2000 | 3,774.03 | 3,873.85 | 3,774.03 | 3,860.66 |
| 05/01/2000 | 3,899.71 | 3,982.38 | 3,899.71 | 3,958.08 |
| 05/02/2000 | 3,948.63 | 3,948.63 | 3,784.54 | 3,785.45 |
| 05/03/2000 | 3,785.45 | 3,787.43 | 3,592.79 | 3,707.31 |
| 05/04/2000 | 3,707.31 | 3,762.47 | 3,679.43 | 3,720.24 |
| 05/05/2000 | 3,720.24 | 3,818.4 | 3,694.28 | 3,816.82 |
| 05/08/2000 | 3,765.22 | 3,765.22 | 3,669.11 | 3,669.38 |
| 05/09/2000 | 3,669.38 | 3,708.74 | 3,540.82 | 3,585.01 |
| 05/10/2000 | 3,584.83 | 3,584.83 | 3,367.06 | 3,384.73 |
| 05/11/2000 | 3,384.73 | 3,502.53 | 3,384.73 | 3,499.58 |
| 05/12/2000 | 3,523.2 | 3,619.69 | 3,523.2 | 3,529.06 |
| 05/15/2000 | 3,529.06 | 3,607.77 | 3,445.13 | 3,607.65 |
| 05/16/2000 | 3,674.89 | 3,729.12 | 3,626.99 | 3,717.57 |
| 05/17/2000 | 3,649.54 | 3,717.57 | 3,616.27 | 3,644.96 |
| 05/18/2000 | 3,660.24 | 3,663.84 | 3,538.71 | 3,538.71 |
| 05/19/2000 | 3,538.71 | 3,538.71 | 3,381.73 | 3,390.4 |
| 05/22/2000 | 3,390.4 | 3,390.95 | 3,172.65 | 3,364.21 |
| 05/23/2000 | 3,364.21 | 3,389.6 | 3,163.97 | 3,164.55 |
| 05/24/2000 | 3,164.55 | 3,276.19 | 3,042.66 | 3,270.61 |
| 05/25/2000 | 3,270.61 | 3,367.71 | 3,196.36 | 3,205.35 |
| 05/26/2000 | 3,205.35 | 3,256.63 | 3,150.78 | 3,205.11 |
| 05/30/2000 | 3,286.54 | 3,460.24 | 3,286.54 | 3,459.48 |
| 05/31/2000 | 3,459.48 | 3,501.51 | 3,399.62 | 3,400.91 |
| 06/01/2000 | 3,400.91 | 3,583.27 | 3,400.91 | 3,582.5 |
| 06/02/2000 | 3,728.95 | 3,814.5 | 3,728.95 | 3,813.38 |
| 06/05/2000 | 3,813.38 | 3,875.66 | 3,765.6 | 3,821.76 |
| 06/06/2000 | 3,821.76 | 3,884.01 | 3,749.18 | 3,756.37 |
| 06/07/2000 | 3,756.37 | 3,839.37 | 3,725.87 | 3,839.26 |
| 06/08/2000 | 3,839.26 | 3,890.02 | 3,797.41 | 3,825.56 |
| 06/09/2000 | 3,825.56 | 3,893.67 | 3,825.56 | 3,874.84 |
| 06/12/2000 | 3,874.84 | 3,892.05 | 3,767.88 | 3,767.91 |
| 06/13/2000 | 3,767.91 | 3,851.43 | 3,695.35 | 3,851.06 |
| 06/14/2000 | 3,851.06 | 3,883.34 | 3,797 | 3,797.41 |
| 06/15/2000 | 3,797.41 | 3,849.94 | 3,763.74 | 3,845.74 |
| 06/16/2000 | 3,845.74 | 3,883.15 | 3,822.34 | 3,860.56 |
| 06/19/2000 | 3,860.56 | 3,990.79 | 3,825.69 | 3,989.83 |
| 06/20/2000 | 3,989.83 | 4,050.58 | 3,982.23 | 4,013.36 |
| 06/21/2000 | 4,013.36 | 4,073.16 | 3,961.3 | 4,064.01 |
| 06/22/2000 | 3,936.84 | 4,073.73 | 3,936.84 | 3,936.84 |
| 06/23/2000 | 3,950.05 | 3,957.68 | 3,830.23 | 3,845.34 |
| 06/26/2000 | 3,884.65 | 3,914.51 | 3,852.41 | 3,912.12 |
| 06/27/2000 | 3,904.4 | 3,945.75 | 3,858.95 | 3,858.96 |
| 06/28/2000 | 3,877.77 | 3,974.48 | 3,872.17 | 3,940.34 |
| 06/29/2000 | 3,900.29 | 3,929.1 | 3,838.85 | 3,877.23 |
| 06/30/2000 | 3,889.33 | 3,967.49 | 3,889.33 | 3,966.11 |
| 07/03/2000 | 3,950.59 | 3,995.85 | 3,942.93 | 3,991.93 |
| 07/05/2000 | 3,949.76 | 3,950.19 | 3,859.2 | 3,863.1 |
| 07/06/2000 | 3,872.91 | 3,961.1 | 3,820.34 | 3,960.57 |
| 07/07/2000 | 3,978.38 | 4,054.05 | 3,960.81 | 4,023.2 |
| 07/10/2000 | 3,993.62 | 4,028.54 | 3,976.2 | 3,980.29 |
| 07/11/2000 | 3,970.42 | 4,029.3 | 3,936.75 | 3,956.42 |
| 07/12/2000 | 4,001.73 | 4,103.65 | 4,001.73 | 4,099.59 |
| 07/13/2000 | 4,128.81 | 4,193.24 | 4,111.16 | 4,174.86 |
| 07/14/2000 | 4,221.8 | 4,252.22 | 4,174.6 | 4,246.18 |
| 07/17/2000 | 4,243.55 | 4,289.06 | 4,215.86 | 4,274.67 |
| 07/18/2000 | 4,237.85 | 4,237.85 | 4,161.89 | 4,177.17 |
| 07/19/2000 | 4,154.37 | 4,159.39 | 4,047.43 | 4,055.63 |
| 07/20/2000 | 4,184.56 | 4,184.56 | 4,106.63 | 4,184.56 |
| 07/21/2000 | 4,154 | 4,163.34 | 4,093.76 | 4,094.45 |
| 07/24/2000 | 4,094.45 | 4,125.8 | 3,976.51 | 3,981.57 |
| 07/25/2000 | 4,015.41 | 4,034.8 | 3,955.36 | 4,029.57 |
| 07/26/2000 | 3,998.03 | 4,002.7 | 3,906.55 | 3,987.72 |
| 07/27/2000 | 3,938.14 | 3,954.96 | 3,841.62 | 3,842.23 |
| 07/28/2000 | 3,842.23 | 3,867.8 | 3,642.28 | 3,663 |
| 07/31/2000 | 3,692.43 | 3,767.89 | 3,615.79 | 3,766.99 |
| 08/01/2000 | 3,766.92 | 3,766.92 | 3,682.45 | 3,685.52 |
| 08/02/2000 | 3,684.12 | 3,753.95 | 3,651.81 | 3,658.46 |
| 08/03/2000 | 3,554.68 | 3,761.07 | 3,521.14 | 3,759.88 |
| 08/04/2000 | 3,812.31 | 3,846.98 | 3,751.22 | 3,787.36 |
| 08/07/2000 | 3,819.38 | 3,870.26 | 3,795.61 | 3,862.99 |
| 08/08/2000 | 3,850.87 | 3,893.05 | 3,839.58 | 3,848.55 |
| 08/09/2000 | 3,915.26 | 3,936.46 | 3,849.77 | 3,853.5 |
| 08/10/2000 | 3,843.58 | 3,847.29 | 3,759.99 | 3,759.99 |
| 08/11/2000 | 3,741.62 | 3,789.98 | 3,686.86 | 3,789.47 |
| 08/14/2000 | 3,804.69 | 3,850.27 | 3,767.37 | 3,849.69 |
| 08/15/2000 | 3,846.83 | 3,888.92 | 3,831.96 | 3,851.66 |
| 08/16/2000 | 3,878.58 | 3,914.84 | 3,844.17 | 3,861.2 |
| 08/17/2000 | 3,858.88 | 3,947.05 | 3,857.75 | 3,940.87 |
| 08/18/2000 | 3,940.87 | 3,980.26 | 3,925.95 | 3,930.34 |
| 08/21/2000 | 3,930.34 | 3,985.62 | 3,917.94 | 3,953.15 |
| 08/22/2000 | 3,957.85 | 4,011.15 | 3,957.85 | 3,958.21 |
| 08/23/2000 | 3,935.51 | 4,011.76 | 3,902.11 | 4,011.01 |
| 08/24/2000 | 4,020.99 | 4,055.44 | 4,004.77 | 4,053.28 |
| 08/25/2000 | 4,049.84 | 4,083.12 | 4,025.59 | 4,042.68 |
| 08/28/2000 | 4,049.18 | 4,097.33 | 4,048.01 | 4,070.59 |
| 08/29/2000 | 4,074.21 | 4,093.88 | 4,056.26 | 4,082.17 |
| 08/30/2000 | 4,076.5 | 4,115.99 | 4,065.82 | 4,103.81 |
| 08/31/2000 | 4,127.19 | 4,208.73 | 4,127.19 | 4,206.35 |
| 09/01/2000 | 4,252.15 | 4,259.87 | 4,192.89 | 4,234.33 |
| 09/05/2000 | 4,205.94 | 4,206.51 | 4,143.18 | 4,143.18 |
| 09/06/2000 | 4,136.84 | 4,136.84 | 4,013.34 | 4,013.34 |
| 09/07/2000 | 4,047.02 | 4,105.54 | 4,035.12 | 4,098.35 |
| 09/08/2000 | 4,081.96 | 4,081.96 | 3,977.47 | 3,978.41 |
| 09/11/2000 | 3,961.16 | 4,008.46 | 3,880.69 | 3,896.35 |
| 09/12/2000 | 3,925.42 | 3,958.36 | 3,834.34 | 3,849.51 |
| 09/13/2000 | 3,794.92 | 3,895.81 | 3,794.29 | 3,893.89 |
| 09/14/2000 | 3,963.1 | 3,984.33 | 3,897.18 | 3,913.86 |
| 09/15/2000 | 3,905.09 | 3,905.09 | 3,806.88 | 3,835.23 |
| 09/18/2000 | 3,838.63 | 3,862.32 | 3,702.54 | 3,726.52 |
| 09/19/2000 | 3,766.04 | 3,865.85 | 3,740.65 | 3,865.64 |
| 09/20/2000 | 3,863.08 | 3,913.87 | 3,795.08 | 3,897.44 |
| 09/21/2000 | 3,864.6 | 3,892.4 | 3,813.12 | 3,828.87 |
| 09/22/2000 | 3,616.16 | 3,803.76 | 3,614.66 | 3,803.76 |
| 09/25/2000 | 3,852.53 | 3,868.11 | 3,737.5 | 3,741.22 |
| 09/26/2000 | 3,762.65 | 3,795.79 | 3,677.73 | 3,689.1 |
| 09/27/2000 | 3,740.62 | 3,750.61 | 3,622.66 | 3,656.3 |
| 09/28/2000 | 3,638.94 | 3,778.38 | 3,626.55 | 3,778.32 |
| 09/29/2000 | 3,749.27 | 3,751.33 | 3,670.31 | 3,672.82 |
| 10/02/2000 | 3,714.48 | 3,714.48 | 3,559.84 | 3,568.9 |
| 10/03/2000 | 3,624.93 | 3,639.29 | 3,454.65 | 3,455.83 |
| 10/04/2000 | 3,440.6 | 3,532.43 | 3,382.53 | 3,523.1 |
| 10/05/2000 | 3,499.96 | 3,549.01 | 3,459.58 | 3,472.1 |
| 10/06/2000 | 3,477.7 | 3,505.81 | 3,314.91 | 3,361.01 |
| 10/09/2000 | 3,352.15 | 3,376.92 | 3,233.19 | 3,355.56 |
| 10/10/2000 | 3,326.89 | 3,383.4 | 3,229.01 | 3,240.54 |
| 10/11/2000 | 3,152.33 | 3,258.24 | 3,103.53 | 3,168.49 |
| 10/12/2000 | 3,241.26 | 3,249.11 | 3,071.25 | 3,074.68 |
| 10/13/2000 | 3,054.55 | 3,316.97 | 3,054.55 | 3,316.77 |
| 10/16/2000 | 3,315.48 | 3,339.85 | 3,262.37 | 3,290.28 |
| 10/17/2000 | 3,335.4 | 3,348.61 | 3,173.68 | 3,213.96 |
| 10/18/2000 | 3,106.95 | 3,257.81 | 3,026.11 | 3,171.56 |
| 10/19/2000 | 3,330.25 | 3,423.45 | 3,314.89 | 3,418.6 |
| 10/20/2000 | 3,402.96 | 3,535.11 | 3,401.88 | 3,483.14 |
| 10/23/2000 | 3,483.38 | 3,523.69 | 3,432.44 | 3,468.69 |
| 10/24/2000 | 3,495.45 | 3,526.71 | 3,401.05 | 3,419.79 |
| 10/25/2000 | 3,347.24 | 3,376.33 | 3,210.74 | 3,229.57 |
| 10/26/2000 | 3,245.4 | 3,286.29 | 3,081.36 | 3,272.18 |
| 10/27/2000 | 3,320.69 | 3,369.7 | 3,238.79 | 3,278.36 |
| 10/30/2000 | 3,243.88 | 3,279.72 | 3,149.24 | 3,191.4 |
| 10/31/2000 | 3,226.62 | 3,379.08 | 3,226.62 | 3,369.63 |
| 11/01/2000 | 3,369.63 | 3,396.72 | 3,289.46 | 3,333.39 |
| 11/02/2000 | 3,387.28 | 3,433.16 | 3,370.02 | 3,429.02 |
| 11/03/2000 | 3,447.32 | 3,468.59 | 3,401.77 | 3,451.58 |
| 11/06/2000 | 3,469.35 | 3,480.01 | 3,412.98 | 3,416.21 |
| 11/07/2000 | 3,399.28 | 3,435.13 | 3,360.26 | 3,415.79 |
| 11/08/2000 | 3,426.29 | 3,429.12 | 3,231.28 | 3,231.7 |
| 11/09/2000 | 3,174.9 | 3,230 | 3,087.06 | 3,200.35 |
| 11/10/2000 | 3,122.11 | 3,141.35 | 3,028.92 | 3,028.99 |
| 11/13/2000 | 2,956.09 | 3,063.31 | 2,859.39 | 2,966.72 |
| 11/14/2000 | 3,069.81 | 3,145.3 | 3,059.88 | 3,138.27 |
| 11/15/2000 | 3,137.61 | 3,208.95 | 3,104.57 | 3,165.49 |
| 11/16/2000 | 3,121.8 | 3,175.63 | 3,031.76 | 3,031.88 |
| 11/17/2000 | 3,044.45 | 3,090.97 | 2,967.17 | 3,027.19 |
| 11/20/2000 | 2,943.11 | 2,949.5 | 2,860.49 | 2,875.64 |
| 11/21/2000 | 2,892.03 | 2,921.8 | 2,845.17 | 2,871.45 |
| 11/22/2000 | 2,828.14 | 2,872.64 | 2,754.14 | 2,755.34 |
| 11/24/2000 | 2,823.48 | 2,904.46 | 2,820.91 | 2,904.38 |
| 11/27/2000 | 2,979.93 | 2,998.75 | 2,874.71 | 2,880.49 |
| 11/28/2000 | 2,873.73 | 2,891.4 | 2,734.46 | 2,734.98 |
| 11/29/2000 | 2,748.18 | 2,770.18 | 2,642.89 | 2,706.93 |
| 11/30/2000 | 2,599.04 | 2,641.75 | 2,523.04 | 2,597.93 |
| 12/01/2000 | 2,644.09 | 2,749.06 | 2,604.27 | 2,645.29 |
| 12/04/2000 | 2,662.56 | 2,671.18 | 2,567.18 | 2,615.75 |
| 12/05/2000 | 2,702.72 | 2,889.8 | 2,694.41 | 2,889.8 |
| 12/06/2000 | 2,878.87 | 2,916.2 | 2,781.24 | 2,796.5 |
| 12/07/2000 | 2,748.29 | 2,794.53 | 2,707.96 | 2,752.66 |
| 12/08/2000 | 2,857.93 | 2,929.95 | 2,844.93 | 2,917.43 |
| 12/11/2000 | 2,936.6 | 3,028.75 | 2,901.48 | 3,015.1 |
| 12/12/2000 | 2,994.06 | 3,002.53 | 2,930.99 | 2,931.77 |
| 12/13/2000 | 2,996.57 | 3,001.72 | 2,814.13 | 2,822.77 |
| 12/14/2000 | 2,820.48 | 2,847.38 | 2,727.26 | 2,728.51 |
| 12/15/2000 | 2,688.66 | 2,697.93 | 2,596.03 | 2,653.27 |
| 12/18/2000 | 2,698.72 | 2,726.2 | 2,597.47 | 2,624.52 |
| 12/19/2000 | 2,617.06 | 2,696.61 | 2,509.76 | 2,511.71 |
| 12/20/2000 | 2,410.96 | 2,432.83 | 2,312.51 | 2,332.78 |
| 12/21/2000 | 2,310.21 | 2,423.71 | 2,288.16 | 2,340.12 |
| 12/22/2000 | 2,397.67 | 2,517.93 | 2,397.67 | 2,517.02 |
| 12/26/2000 | 2,518.29 | 2,548.75 | 2,436.19 | 2,493.52 |
| 12/27/2000 | 2,471.33 | 2,539.52 | 2,450.22 | 2,539.35 |
| 12/28/2000 | 2,517.9 | 2,571.52 | 2,514.56 | 2,557.76 |
| 12/29/2000 | 2,552.68 | 2,577.02 | 2,456.54 | 2,470.52 |