^NDX
NASDAQ 100
21:15:59
30406.193 $
0.0000 (%0.00)
Previous Close: 29670.947
Day Low₺30089.35
Day High₺30463.773
^NDX: NASDAQ 100 Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,606.274
CLOSE 3,599.3475
Low
LOW 2,174.76
High
HIGH 4,816.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 3,755.74 | 3,836.86 | 3,643.25 | 3,790.55 |
| 01/04/2000 | 3,766.57 | 3,766.57 | 3,542.73 | 3,546.2 |
| 01/05/2000 | 3,543.13 | 3,576.17 | 3,371.75 | 3,507.31 |
| 01/06/2000 | 3,488.31 | 3,513.55 | 3,334.02 | 3,340.81 |
| 01/07/2000 | 3,337.26 | 3,529.75 | 3,314.75 | 3,529.6 |
| 01/10/2000 | 3,558.21 | 3,756.17 | 3,558.21 | 3,717.41 |
| 01/11/2000 | 3,715.22 | 3,717.17 | 3,517.79 | 3,544.35 |
| 01/12/2000 | 3,548.77 | 3,572.62 | 3,447.9 | 3,478.14 |
| 01/13/2000 | 3,495.83 | 3,612.43 | 3,494.39 | 3,612.08 |
| 01/14/2000 | 3,653.3 | 3,744.89 | 3,653.3 | 3,704.74 |
| 01/18/2000 | 3,704.74 | 3,779.56 | 3,665.87 | 3,757.78 |
| 01/19/2000 | 3,741.45 | 3,803.72 | 3,711.96 | 3,790.89 |
| 01/20/2000 | 3,798.84 | 3,877.43 | 3,782.43 | 3,841.74 |
| 01/21/2000 | 3,841.74 | 3,891.81 | 3,806.58 | 3,849.96 |
| 01/24/2000 | 3,888.33 | 3,905.1 | 3,660.86 | 3,660.96 |
| 01/25/2000 | 3,667.02 | 3,759.33 | 3,591.34 | 3,759.11 |
| 01/26/2000 | 3,762.69 | 3,762.69 | 3,621.1 | 3,621.21 |
| 01/27/2000 | 3,628.88 | 3,701.3 | 3,512.07 | 3,593.15 |
| 01/28/2000 | 3,595.89 | 3,617.6 | 3,409.59 | 3,446.13 |
| 01/31/2000 | 3,438.09 | 3,570.59 | 3,349.06 | 3,570.05 |
| 02/01/2000 | 3,580.29 | 3,703.59 | 3,544.93 | 3,701.78 |
| 02/02/2000 | 3,700.2 | 3,785.36 | 3,693.95 | 3,724.46 |
| 02/03/2000 | 3,726.13 | 3,857.34 | 3,704.23 | 3,851.16 |
| 02/04/2000 | 3,858.6 | 3,929.81 | 3,856.83 | 3,874.37 |
| 02/07/2000 | 3,873.43 | 3,933.75 | 3,858.89 | 3,933.34 |
| 02/08/2000 | 3,932.24 | 4,063.79 | 3,932.24 | 4,062.77 |
| 02/09/2000 | 4,061.74 | 4,087.84 | 3,966.33 | 3,968.46 |
| 02/10/2000 | 3,974.83 | 4,090.07 | 3,956.9 | 4,090 |
| 02/11/2000 | 4,090.26 | 4,090.26 | 3,933.78 | 3,968.89 |
| 02/14/2000 | 3,969.95 | 4,005.59 | 3,918.87 | 3,986.13 |
| 02/15/2000 | 3,983.85 | 4,024.13 | 3,848.37 | 3,997.03 |
| 02/16/2000 | 3,997.03 | 4,063.58 | 3,982.55 | 3,997.97 |
| 02/17/2000 | 4,012.29 | 4,127.35 | 3,993.57 | 4,125.38 |
| 02/18/2000 | 4,130.55 | 4,135.6 | 3,959.83 | 3,965.75 |
| 02/22/2000 | 3,970.53 | 4,001.07 | 3,856.02 | 3,969.13 |
| 02/23/2000 | 3,966 | 4,198.16 | 3,966 | 4,170.09 |
| 02/24/2000 | 4,169.66 | 4,253.75 | 4,099.39 | 4,253.05 |
| 02/25/2000 | 4,254.56 | 4,297.46 | 4,169.34 | 4,178.58 |
| 02/28/2000 | 4,178.58 | 4,224.95 | 4,024.08 | 4,162.13 |
| 02/29/2000 | 4,174.75 | 4,269.76 | 4,174.75 | 4,266.94 |
| 03/01/2000 | 4,275.72 | 4,346.41 | 4,269.66 | 4,309.01 |
| 03/02/2000 | 4,311.97 | 4,337.65 | 4,197.98 | 4,234.26 |
| 03/03/2000 | 4,257.53 | 4,442.87 | 4,257.53 | 4,442.87 |
| 03/06/2000 | 4,448.48 | 4,548.55 | 4,436.6 | 4,457.18 |
| 03/07/2000 | 4,489.49 | 4,560.96 | 4,355.61 | 4,390.83 |
| 03/08/2000 | 4,409.98 | 4,470.28 | 4,266.87 | 4,445.68 |
| 03/09/2000 | 4,446.48 | 4,587.55 | 4,379.6 | 4,586.26 |
| 03/10/2000 | 4,586.26 | 4,659.72 | 4,549.07 | 4,587.16 |
| 03/13/2000 | 4,585.16 | 4,585.16 | 4,387.74 | 4,426.8 |
| 03/14/2000 | 4,448.63 | 4,537.99 | 4,226.79 | 4,226.99 |
| 03/15/2000 | 4,250.74 | 4,283.4 | 4,094.04 | 4,130.01 |
| 03/16/2000 | 4,141.23 | 4,353.59 | 4,049.98 | 4,353.33 |
| 03/17/2000 | 4,349.26 | 4,441 | 4,326.76 | 4,440.45 |
| 03/20/2000 | 4,443.35 | 4,460.37 | 4,260.92 | 4,261.15 |
| 03/21/2000 | 4,259.58 | 4,450.41 | 4,155.34 | 4,449.33 |
| 03/22/2000 | 4,449.22 | 4,639.12 | 4,449.22 | 4,596.81 |
| 03/23/2000 | 4,594.37 | 4,704.21 | 4,547 | 4,660.62 |
| 03/24/2000 | 4,659.76 | 4,816.35 | 4,608.92 | 4,691.61 |
| 03/27/2000 | 4,687.6 | 4,781.19 | 4,687.6 | 4,704.73 |
| 03/28/2000 | 4,705.75 | 4,714.35 | 4,582.45 | 4,583.39 |
| 03/29/2000 | 4,583.81 | 4,615.09 | 4,408.6 | 4,413.92 |
| 03/30/2000 | 4,376.41 | 4,491.08 | 4,151.12 | 4,250.19 |
| 03/31/2000 | 4,268.64 | 4,424.43 | 4,171.09 | 4,397.84 |
| 04/03/2000 | 4,355.7 | 4,355.7 | 4,041.24 | 4,077.02 |
| 04/04/2000 | 4,089.78 | 4,146.5 | 3,525.44 | 4,034.17 |
| 04/05/2000 | 4,028.4 | 4,156.43 | 3,884.32 | 4,030.26 |
| 04/06/2000 | 4,036.39 | 4,161.42 | 4,005.31 | 4,086.73 |
| 04/07/2000 | 4,111.18 | 4,292.88 | 4,111.18 | 4,291.53 |
| 04/10/2000 | 4,293.63 | 4,308.62 | 3,998.1 | 3,998.26 |
| 04/11/2000 | 3,987.24 | 4,049.55 | 3,829.39 | 3,909.21 |
| 04/12/2000 | 3,909 | 3,943.68 | 3,632.41 | 3,633.63 |
| 04/13/2000 | 3,645.79 | 3,831.7 | 3,552.51 | 3,553.81 |
| 04/14/2000 | 3,536.41 | 3,536.41 | 3,138.42 | 3,205.7 |
| 04/17/2000 | 3,194.5 | 3,530.67 | 3,107.42 | 3,529.45 |
| 04/18/2000 | 3,531.07 | 3,717.66 | 3,511.81 | 3,715.81 |
| 04/19/2000 | 3,720.24 | 3,753.45 | 3,578.9 | 3,583.07 |
| 04/20/2000 | 3,587.27 | 3,632.24 | 3,453.3 | 3,505.29 |
| 04/24/2000 | 3,448.23 | 3,448.23 | 3,200.9 | 3,353.53 |
| 04/25/2000 | 3,371.21 | 3,622.29 | 3,371.21 | 3,621.56 |
| 04/26/2000 | 3,622.8 | 3,690.29 | 3,505.11 | 3,505.71 |
| 04/27/2000 | 3,504.2 | 3,692.92 | 3,390.6 | 3,692.57 |
| 04/28/2000 | 3,696.42 | 3,790.78 | 3,696.42 | 3,773.18 |
| 05/01/2000 | 3,789.2 | 3,871.93 | 3,777.05 | 3,829.84 |
| 05/02/2000 | 3,768.04 | 3,829.29 | 3,626.54 | 3,627.31 |
| 05/03/2000 | 3,627.31 | 3,627.31 | 3,435.3 | 3,562.16 |
| 05/04/2000 | 3,561.72 | 3,627.35 | 3,518.12 | 3,570.73 |
| 05/05/2000 | 3,571.27 | 3,692.4 | 3,534.07 | 3,688.36 |
| 05/08/2000 | 3,688.36 | 3,688.36 | 3,521.05 | 3,521.6 |
| 05/09/2000 | 3,525.23 | 3,567.96 | 3,401.82 | 3,444.64 |
| 05/10/2000 | 3,436.68 | 3,436.68 | 3,234.96 | 3,244.73 |
| 05/11/2000 | 3,311.51 | 3,381.7 | 3,237.86 | 3,381.57 |
| 05/12/2000 | 3,381.57 | 3,504.81 | 3,381.57 | 3,406.25 |
| 05/15/2000 | 3,404.56 | 3,512.21 | 3,314.44 | 3,512.11 |
| 05/16/2000 | 3,520.98 | 3,653.76 | 3,520.98 | 3,646.89 |
| 05/17/2000 | 3,635.03 | 3,635.03 | 3,527.67 | 3,550.5 |
| 05/18/2000 | 3,547.52 | 3,575.78 | 3,426.35 | 3,426.35 |
| 05/19/2000 | 3,425.38 | 3,425.38 | 3,259.18 | 3,260.64 |
| 05/22/2000 | 3,261.47 | 3,269.54 | 3,029.14 | 3,264.71 |
| 05/23/2000 | 3,262.77 | 3,298.46 | 3,022.52 | 3,023.42 |
| 05/24/2000 | 3,023.49 | 3,185.74 | 2,897.27 | 3,180.31 |
| 05/25/2000 | 3,181.5 | 3,290.53 | 3,078.18 | 3,099.28 |
| 05/26/2000 | 3,100.97 | 3,170.72 | 3,033.5 | 3,101.44 |
| 05/30/2000 | 3,101.43 | 3,415.71 | 3,101.43 | 3,414.03 |
| 05/31/2000 | 3,414.03 | 3,458.34 | 3,322.22 | 3,324.08 |
| 06/01/2000 | 3,331.8 | 3,526.53 | 3,331.8 | 3,518.98 |
| 06/02/2000 | 3,518.98 | 3,759.81 | 3,518.98 | 3,755.67 |
| 06/05/2000 | 3,742.28 | 3,817.25 | 3,688.89 | 3,730.31 |
| 06/06/2000 | 3,730.31 | 3,801.31 | 3,637.8 | 3,646.32 |
| 06/07/2000 | 3,644.46 | 3,736.15 | 3,599.53 | 3,736.01 |
| 06/08/2000 | 3,737.93 | 3,791.42 | 3,671.44 | 3,707.31 |
| 06/09/2000 | 3,707.31 | 3,785.02 | 3,707.31 | 3,760.26 |
| 06/12/2000 | 3,761.15 | 3,779.74 | 3,638.31 | 3,638.42 |
| 06/13/2000 | 3,638.54 | 3,766.52 | 3,582.52 | 3,765.81 |
| 06/14/2000 | 3,767.54 | 3,793.72 | 3,670.71 | 3,677.49 |
| 06/15/2000 | 3,680.67 | 3,755.72 | 3,639.18 | 3,752.01 |
| 06/16/2000 | 3,758.36 | 3,817.85 | 3,732.83 | 3,787.36 |
| 06/19/2000 | 3,787.36 | 3,935.33 | 3,730.77 | 3,933.7 |
| 06/20/2000 | 3,933.7 | 3,990.21 | 3,898.28 | 3,933.83 |
| 06/21/2000 | 3,928.98 | 3,981.26 | 3,867.92 | 3,970 |
| 06/22/2000 | 3,968.85 | 3,968.85 | 3,804 | 3,804.11 |
| 06/23/2000 | 3,809.4 | 3,821.95 | 3,669.4 | 3,685.3 |
| 06/26/2000 | 3,685.3 | 3,777.4 | 3,685.3 | 3,771.45 |
| 06/27/2000 | 3,771.45 | 3,804.94 | 3,698.5 | 3,699 |
| 06/28/2000 | 3,701.11 | 3,817.5 | 3,701.11 | 3,771.06 |
| 06/29/2000 | 3,764.83 | 3,764.83 | 3,634.03 | 3,665.83 |
| 06/30/2000 | 3,666.18 | 3,764.96 | 3,666.18 | 3,763.79 |
| 07/03/2000 | 3,763.79 | 3,811.59 | 3,744.63 | 3,804.78 |
| 07/05/2000 | 3,804.96 | 3,804.96 | 3,646.46 | 3,649.8 |
| 07/06/2000 | 3,648.13 | 3,793.9 | 3,610.27 | 3,793.48 |
| 07/07/2000 | 3,793.01 | 3,884.84 | 3,781.56 | 3,841.27 |
| 07/10/2000 | 3,841.51 | 3,841.51 | 3,767.56 | 3,772.2 |
| 07/11/2000 | 3,772.61 | 3,835.02 | 3,720.02 | 3,744.53 |
| 07/12/2000 | 3,810.36 | 3,909.41 | 3,792.98 | 3,901.12 |
| 07/13/2000 | 3,901.12 | 3,991.87 | 3,900.23 | 3,956.67 |
| 07/14/2000 | 3,962.82 | 4,051.9 | 3,962.68 | 4,041.15 |
| 07/17/2000 | 4,041.15 | 4,089.04 | 4,007.62 | 4,061.88 |
| 07/18/2000 | 4,060.31 | 4,060.31 | 3,949.85 | 3,960.96 |
| 07/19/2000 | 3,960.96 | 3,960.96 | 3,835.12 | 3,843.98 |
| 07/20/2000 | 3,843.98 | 3,999.06 | 3,843.98 | 3,995.46 |
| 07/21/2000 | 3,992.83 | 3,992.83 | 3,892.25 | 3,908.75 |
| 07/24/2000 | 3,908.75 | 3,966.83 | 3,787.29 | 3,790.62 |
| 07/25/2000 | 3,790.62 | 3,871.64 | 3,762 | 3,865.39 |
| 07/26/2000 | 3,865.33 | 3,865.33 | 3,741.84 | 3,818.28 |
| 07/27/2000 | 3,816.49 | 3,816.49 | 3,680.78 | 3,681.63 |
| 07/28/2000 | 3,689.69 | 3,716.95 | 3,452.95 | 3,477.31 |
| 07/31/2000 | 3,477.53 | 3,610.95 | 3,437.59 | 3,609.35 |
| 08/01/2000 | 3,609.35 | 3,609.35 | 3,518.61 | 3,521.15 |
| 08/02/2000 | 3,521.15 | 3,617.25 | 3,486.46 | 3,490.34 |
| 08/03/2000 | 3,490.34 | 3,625.64 | 3,341.83 | 3,623.5 |
| 08/04/2000 | 3,624.17 | 3,715.57 | 3,577.13 | 3,618.63 |
| 08/07/2000 | 3,618.63 | 3,726.9 | 3,618.63 | 3,710.39 |
| 08/08/2000 | 3,708.95 | 3,741.51 | 3,671.75 | 3,686.37 |
| 08/09/2000 | 3,708.63 | 3,780.43 | 3,691.7 | 3,693.04 |
| 08/10/2000 | 3,687.69 | 3,690.61 | 3,594.8 | 3,595.19 |
| 08/11/2000 | 3,595.15 | 3,645.77 | 3,521.53 | 3,644.61 |
| 08/14/2000 | 3,644.63 | 3,720.81 | 3,616.71 | 3,719.61 |
| 08/15/2000 | 3,718.7 | 3,761.56 | 3,691.27 | 3,722.62 |
| 08/16/2000 | 3,722.62 | 3,791.22 | 3,704.51 | 3,721.25 |
| 08/17/2000 | 3,721.25 | 3,839.76 | 3,716.67 | 3,830.59 |
| 08/18/2000 | 3,830.59 | 3,868.74 | 3,799.97 | 3,807.51 |
| 08/21/2000 | 3,809.86 | 3,878.67 | 3,785.2 | 3,827.62 |
| 08/22/2000 | 3,832.1 | 3,898.12 | 3,827.3 | 3,827.89 |
| 08/23/2000 | 3,818.06 | 3,899.96 | 3,760.12 | 3,896.92 |
| 08/24/2000 | 3,897.05 | 3,954.6 | 3,884.57 | 3,949.57 |
| 08/25/2000 | 3,945.5 | 3,986.73 | 3,915.79 | 3,931.25 |
| 08/28/2000 | 3,933.33 | 3,987.71 | 3,928.8 | 3,954.24 |
| 08/29/2000 | 3,955.54 | 3,970.92 | 3,923.42 | 3,951.94 |
| 08/30/2000 | 3,951.67 | 3,984.19 | 3,921.49 | 3,968.73 |
| 08/31/2000 | 3,971.32 | 4,080.48 | 3,971.32 | 4,077.59 |
| 09/01/2000 | 4,084.11 | 4,147.19 | 4,057.44 | 4,099.3 |
| 09/05/2000 | 4,085.89 | 4,085.89 | 3,986.28 | 3,987.03 |
| 09/06/2000 | 3,978.23 | 3,983.74 | 3,837.33 | 3,837.62 |
| 09/07/2000 | 3,847.79 | 3,963.94 | 3,847.79 | 3,953.36 |
| 09/08/2000 | 3,949.15 | 3,949.15 | 3,811.6 | 3,813.44 |
| 09/11/2000 | 3,813.44 | 3,852.45 | 3,690.47 | 3,706.74 |
| 09/12/2000 | 3,706.74 | 3,792.38 | 3,645.28 | 3,666.87 |
| 09/13/2000 | 3,666.87 | 3,752.45 | 3,610.65 | 3,741.75 |
| 09/14/2000 | 3,741.75 | 3,834.51 | 3,715.65 | 3,737.42 |
| 09/15/2000 | 3,731.73 | 3,748.76 | 3,640.58 | 3,676.33 |
| 09/18/2000 | 3,676.33 | 3,723.67 | 3,548.59 | 3,585.52 |
| 09/19/2000 | 3,588.37 | 3,756.87 | 3,588.37 | 3,756.4 |
| 09/20/2000 | 3,756.4 | 3,810.3 | 3,660.31 | 3,790.45 |
| 09/21/2000 | 3,790.45 | 3,790.45 | 3,691.93 | 3,718.15 |
| 09/22/2000 | 3,718.15 | 3,718.15 | 3,505.18 | 3,701.18 |
| 09/25/2000 | 3,753.31 | 3,774.78 | 3,611.09 | 3,622.1 |
| 09/26/2000 | 3,643.65 | 3,696.99 | 3,566.71 | 3,582.59 |
| 09/27/2000 | 3,631.08 | 3,648.94 | 3,533.67 | 3,571.9 |
| 09/28/2000 | 3,556.99 | 3,725.75 | 3,556.34 | 3,725.15 |
| 09/29/2000 | 3,684.87 | 3,690.24 | 3,557.54 | 3,570.61 |
| 10/02/2000 | 3,613.74 | 3,613.86 | 3,447.71 | 3,457.97 |
| 10/03/2000 | 3,528 | 3,544.54 | 3,351.61 | 3,353.34 |
| 10/04/2000 | 3,337.91 | 3,476.52 | 3,291.61 | 3,453.36 |
| 10/05/2000 | 3,421.46 | 3,492.28 | 3,392 | 3,424.32 |
| 10/06/2000 | 3,432.82 | 3,468.28 | 3,262.8 | 3,311.94 |
| 10/09/2000 | 3,306.75 | 3,359.93 | 3,185.28 | 3,318.9 |
| 10/10/2000 | 3,271.69 | 3,336.61 | 3,175.38 | 3,188.29 |
| 10/11/2000 | 3,077.51 | 3,220.52 | 3,047.17 | 3,100.53 |
| 10/12/2000 | 3,175.75 | 3,183.96 | 3,000.43 | 3,004.45 |
| 10/13/2000 | 2,990.99 | 3,278.77 | 2,990.99 | 3,277.77 |
| 10/16/2000 | 3,265.96 | 3,296.95 | 3,203.13 | 3,249.46 |
| 10/17/2000 | 3,313.81 | 3,326.13 | 3,127.63 | 3,172.19 |
| 10/18/2000 | 3,045.7 | 3,245.58 | 2,982.04 | 3,139.31 |
| 10/19/2000 | 3,316.63 | 3,404.33 | 3,271.2 | 3,402.95 |
| 10/20/2000 | 3,379.73 | 3,514.96 | 3,378.95 | 3,456.61 |
| 10/23/2000 | 3,451.4 | 3,498.04 | 3,378.34 | 3,422 |
| 10/24/2000 | 3,455.37 | 3,481.31 | 3,326.12 | 3,353.26 |
| 10/25/2000 | 3,245.69 | 3,283.2 | 3,086.61 | 3,107.61 |
| 10/26/2000 | 3,127.44 | 3,185.91 | 2,956.2 | 3,167.14 |
| 10/27/2000 | 3,232.81 | 3,275.22 | 3,109.06 | 3,175.25 |
| 10/30/2000 | 3,128.94 | 3,195.45 | 3,038.41 | 3,081.07 |
| 10/31/2000 | 3,120.21 | 3,304.62 | 3,120.21 | 3,282.3 |
| 11/01/2000 | 3,214.4 | 3,311 | 3,176.87 | 3,225.27 |
| 11/02/2000 | 3,292.13 | 3,326.37 | 3,259.07 | 3,308.48 |
| 11/03/2000 | 3,329.26 | 3,359.99 | 3,275.07 | 3,321.91 |
| 11/06/2000 | 3,346.15 | 3,369.47 | 3,285.77 | 3,290.47 |
| 11/07/2000 | 3,262.58 | 3,304.38 | 3,217.45 | 3,279.57 |
| 11/08/2000 | 3,295.77 | 3,296.3 | 3,058.66 | 3,059.09 |
| 11/09/2000 | 2,993.02 | 3,081.62 | 2,923.1 | 3,057.06 |
| 11/10/2000 | 2,974.43 | 3,011.58 | 2,890.02 | 2,890.26 |
| 11/13/2000 | 2,798.95 | 2,969.62 | 2,742.47 | 2,836.62 |
| 11/14/2000 | 2,952.62 | 3,043.66 | 2,926.66 | 3,039.5 |
| 11/15/2000 | 3,027.61 | 3,128.37 | 3,001.83 | 3,076.7 |
| 11/16/2000 | 3,016.8 | 3,082.42 | 2,925.08 | 2,925.16 |
| 11/17/2000 | 2,934.51 | 3,000.92 | 2,850.15 | 2,934.81 |
| 11/20/2000 | 2,838.29 | 2,885.31 | 2,779.78 | 2,792.41 |
| 11/21/2000 | 2,807.42 | 2,844.55 | 2,745.7 | 2,786.53 |
| 11/22/2000 | 2,738.29 | 2,806.33 | 2,667.11 | 2,668.25 |
| 11/24/2000 | 2,745.39 | 2,830.76 | 2,740.06 | 2,830.09 |
| 11/27/2000 | 2,910.57 | 2,913.76 | 2,759.98 | 2,769.32 |
| 11/28/2000 | 2,763.86 | 2,795.15 | 2,619.5 | 2,621.11 |
| 11/29/2000 | 2,635.05 | 2,670.53 | 2,520.14 | 2,602.85 |
| 11/30/2000 | 2,470.66 | 2,573.11 | 2,426.41 | 2,506.54 |
| 12/01/2000 | 2,566.68 | 2,674.42 | 2,499.39 | 2,549.74 |
| 12/04/2000 | 2,572.88 | 2,614.85 | 2,475.63 | 2,554.4 |
| 12/05/2000 | 2,648.54 | 2,852.91 | 2,633.57 | 2,852.87 |
| 12/06/2000 | 2,833.52 | 2,891.5 | 2,721.81 | 2,743.7 |
| 12/07/2000 | 2,688.61 | 2,761.78 | 2,648.94 | 2,719.91 |
| 12/08/2000 | 2,840.2 | 2,914.97 | 2,803.03 | 2,895.39 |
| 12/11/2000 | 2,900.28 | 2,990.83 | 2,848.86 | 2,972.91 |
| 12/12/2000 | 2,942.2 | 2,958.29 | 2,862.17 | 2,863.21 |
| 12/13/2000 | 2,940.18 | 2,941.34 | 2,741.4 | 2,748.88 |
| 12/14/2000 | 2,744.26 | 2,788.81 | 2,638.11 | 2,639.26 |
| 12/15/2000 | 2,590.84 | 2,624.56 | 2,511.35 | 2,549.48 |
| 12/18/2000 | 2,604.08 | 2,639 | 2,511.06 | 2,543.09 |
| 12/19/2000 | 2,538.86 | 2,635.22 | 2,397.87 | 2,399.63 |
| 12/20/2000 | 2,288.28 | 2,337.99 | 2,199.2 | 2,210.32 |
| 12/21/2000 | 2,191.82 | 2,347.28 | 2,174.76 | 2,224.84 |
| 12/22/2000 | 2,303.21 | 2,437.19 | 2,303.21 | 2,436.26 |
| 12/26/2000 | 2,435.51 | 2,477.1 | 2,332.35 | 2,404.6 |
| 12/27/2000 | 2,383.42 | 2,468.75 | 2,362.59 | 2,460.21 |
| 12/28/2000 | 2,435.84 | 2,505.65 | 2,420.34 | 2,464.62 |
| 12/29/2000 | 2,465.37 | 2,491.25 | 2,328.86 | 2,341.7 |