U.S. Dow Jones Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,3177.88,3249.21,3129.46,3171.48
2-Oct-00,3175.39,3229.25,3111.92,3176.47
29-Sep-00,3211.16,3245.12,3136.20,3173.96
28-Sep-00,3155.10,3249.57,3130.62,3211.63
27-Sep-00,3151.24,3201.79,3092.15,3154.84
26-Sep-00,3168.77,3216.10,3097.11,3150.69
25-Sep-00,3180.20,3229.97,3127.61,3169.09
22-Sep-00,3131.73,3208.50,3088.74,3180.20
21-Sep-00,3139.78,3196.25,3090.95,3146.98
20-Sep-00,3178.89,3205.54,3084.82,3141.07
19-Sep-00,3216.54,3253.89,3137.37,3178.08
18-Sep-00,3252.24,3283.22,3183.47,3215.89
15-Sep-00,3276.36,3319.59,3220.57,3252.34
14-Sep-00,3304.89,3327.64,3241.08,3276.30
13-Sep-00,3303.40,3354.69,3254.03,3303.59
12-Sep-00,3301.22,3345.86,3247.63,3305.46
11-Sep-00,3295.83,3353.60,3252.41,3300.83
8-Sep-00,3286.29,3337.70,3238.61,3296.23
7-Sep-00,3296.49,3335.82,3247.58,3285.96
6-Sep-00,3269.64,3347.04,3254.24,3295.68
5-Sep-00,3254.11,3306.62,3219.07,3272.18
1-Sep-00,3250.60,3298.26,3223.99,3254.05
31-Aug-00,3224.19,3300.48,3203.90,3249.83
30-Aug-00,3246.28,3270.37,3199.19,3223.80
29-Aug-00,3264.38,3291.03,3219.46,3247.50
28-Aug-00,3245.34,3307.40,3226.21,3265.01
25-Aug-00,3238.72,3277.23,3207.29,3245.28
24-Aug-00,3240.53,3279.54,3196.81,3239.11
23-Aug-00,3248.62,3281.60,3197.01,3240.89
22-Aug-00,3240.30,3288.06,3212.30,3251.26
21-Aug-00,3242.24,3272.98,3206.71,3239.88
18-Aug-00,3243.95,3277.03,3207.10,3240.07
17-Aug-00,3237.78,3277.48,3202.60,3244.77
16-Aug-00,3251.40,3279.41,3206.39,3237.33
15-Aug-00,3276.07,3298.82,3221.63,3251.13
14-Aug-00,3242.53,3299.79,3209.93,3276.26
11-Aug-00,3202.33,3272.28,3184.86,3243.61
10-Aug-00,3202.85,3246.69,3165.45,3202.92
9-Aug-00,3229.91,3256.08,3170.56,3203.69
8-Aug-00,3205.88,3262.51,3167.31,3231.52
7-Aug-00,3175.19,3235.04,3143.61,3206.83
4-Aug-00,3159.05,3201.83,3108.13,3174.12
3-Aug-00,3140.91,3196.30,3102,3157.86
2-Aug-00,3118,3178.03,3088.83,3142.69
1-Aug-00,3083.90,3148.28,3057.14,3117.82
31-Jul-00,3068.77,3140.51,3032.90,3083.81
28-Jul-00,3092.70,3131.77,3028.46,3068.23
27-Jul-00,3069.61,3138.77,3048.59,3091.13
26-Jul-00,3111.26,3139.83,3044.88,3069.55
25-Jul-00,3110.74,3162.48,3071.87,3113.15
24-Jul-00,3117.80,3163.42,3069.86,3110
21-Jul-00,3134.04,3169.27,3084.71,3118.18
20-Jul-00,3117.11,3182.67,3094.27,3134.10
19-Jul-00,3133.12,3178.65,3078.35,3116.29
18-Jul-00,3144.08,3178.98,3099.12,3135.92
17-Jul-00,3148.37,3190.16,3102.77,3144.48
14-Jul-00,3142.03,3188.71,3106.10,3148.43
13-Jul-00,3134.10,3183.18,3093.96,3141.21
12-Jul-00,3113.78,3175.75,3088.80,3135.67
11-Jul-00,3091.57,3152.03,3059.29,3114.97
10-Jul-00,3073.04,3128.94,3051.17,3091.13
7-Jul-00,3045.28,3111.32,3020.31,3074.61
6-Jul-00,3030.79,3087.35,2984.73,3044.95
5-Jul-00,3033.40,3092.13,2990.65,3031.17
3-Jul-00,2991.28,3059.73,2973.31,3037.51
30-Jun-00,3008.61,3078.35,2923.64,2990.84
29-Jun-00,3043.31,3069.23,2977.31,3009.77
28-Jun-00,3019.15,3089.43,2985.93,3044
27-Jun-00,3031.17,3087.04,2973.72,3019.21
26-Jun-00,3011.79,3071.89,2985.49,3031.42
23-Jun-00,3001.60,3052.81,2975.61,3011.98
22-Jun-00,3035,3060.86,2968.31,3001.53
21-Jun-00,3026.48,3072.88,2991.47,3035.54
20-Jun-00,3049.22,3073.82,2988.57,3024.50
19-Jun-00,3032.83,3098.36,2993.86,3049.04
16-Jun-00,3089.56,3115.16,3010.47,3032.99
15-Jun-00,3087.59,3141.40,3046.39,3089.04
14-Jun-00,3089.56,3142.34,3050.48,3087.29
13-Jun-00,3080.75,3133.14,3033.43,3087.67
12-Jun-00,3086.27,3132.76,3054.07,3081.69
9-Jun-00,3083.35,3141.13,3047.83,3086.41
8-Jun-00,3111.78,3138.33,3040.16,3081.61
7-Jun-00,3094.10,3156.03,3057.11,3112.84
6-Jun-00,3105.36,3146.24,3049.07,3095.76
5-Jun-00,3121.45,3154.78,3055.49,3104.05
2-Jun-00,3095.27,3185.24,3071.08,3121.75
1-Jun-00,3059.85,3127.55,3029.92,3093.85
31-May-00,3058.69,3108.48,3020.91,3058.06
30-May-00,3011.71,3087.37,2997.08,3058.49
26-May-00,3017.51,3064.23,2973.08,3011.28
25-May-00,3078.26,3104.71,2981.78,3017.70
24-May-00,3048.02,3132.72,3000.05,3080.03
23-May-00,3068.13,3113.35,3012.76,3044.91
22-May-00,3082.68,3123.85,3008.38,3069.04
19-May-00,3118.84,3135,3037.01,3083.05
18-May-00,3120.95,3173.99,3086.32,3119.46
17-May-00,3165.72,3176.80,3084.22,3120.58
16-May-00,3144.27,3211.17,3109.40,3166.43
15-May-00,3107.28,3180.19,3075.40,3142.79
12-May-00,3110.44,3163.59,3064.04,3108.25
11-May-00,3055.02,3147.58,3044.30,3110.56
10-May-00,3085.24,3127.68,2998.90,3055.90
9-May-00,3109.36,3152.94,3054.28,3086.49
8-May-00,3082.67,3155.28,3045.06,3108.64
5-May-00,3041.62,3119.02,3010,3084.47
4-May-00,3047.25,3101.21,2995.41,3042.18
3-May-00,3105.76,3118.50,3006.86,3047.69
2-May-00,3126.38,3165.58,3065.14,3105.74
1-May-00,3110.61,3179.10,3073.26,3127.54
28-Apr-00,3147.38,3181.36,3071.06,3107.71
27-Apr-00,3173.77,3191.74,3084.11,3146.51
26-Apr-00,3205.77,3247.93,3130.21,3174.75
25-Apr-00,3130.50,3239.17,3097.16,3205.19
24-Apr-00,3108.99,3174.34,3043.28,3128.53
20-Apr-00,3067.59,3143.32,3038.76,3113.04
19-Apr-00,3072.08,3131.83,3009.07,3068.86
18-Apr-00,3026.28,3127.08,2987.09,3075.52
17-Apr-00,2979.38,3077.44,2912.17,3026
14-Apr-00,3147.66,3147.66,2940.35,2979.84
13-Apr-00,3180.02,3239.81,3099.82,3147.80
12-Apr-00,3194.75,3295.08,3136.59,3180.08
11-Apr-00,3157.99,3240.86,3120.40,3194.46
10-Apr-00,3131.98,3217.75,3092.28,3159.03
7-Apr-00,3136.36,3191.10,3082.19,3131.34
6-Apr-00,3118.43,3192.09,3083.31,3134.91
5-Apr-00,3122.15,3195.16,3063.46,3119.25
4-Apr-00,3129.22,3219.23,2992.89,3122.44
3-Apr-00,3069.93,3177.12,3039.98,3128.59
31-Mar-00,3074.77,3157.06,3026.58,3081.15
30-Mar-00,3081.38,3144.77,3024.03,3072.34
29-Mar-00,3055.22,3137.69,3020.20,3083.35
28-Mar-00,3079.82,3132.36,3018.84,3055.04
27-Mar-00,3090.85,3147.40,3039.98,3080.22
24-Mar-00,3102.72,3156.60,3038.64,3094.49
23-Mar-00,3044.27,3135.60,3004.72,3105.04
22-Mar-00,3057.98,3099.30,2986.74,3040.96
21-Mar-00,2997.82,3088.17,2953.54,3056.27
20-Mar-00,2989.78,3058.19,2946.44,2997.82
17-Mar-00,3017.13,3065.84,2939.07,2989.87
16-Mar-00,2874.70,3044.33,2874.70,3017.24
15-Mar-00,2767.91,2916.41,2741.12,2873.18
14-Mar-00,2801.81,2849.55,2746.79,2768.48
13-Mar-00,2789.33,2843.30,2722.59,2799.86
10-Mar-00,2799.40,2859.99,2749.92,2793.04
9-Mar-00,2774.55,2799.81,2748.51,2799.81
8-Mar-00,2750.95,2827.65,2704.99,2774.89
7-Mar-00,2850.15,2856.72,2743.01,2751.55
6-Mar-00,2907.95,2911.15,2831.95,2845.14
3-Mar-00,2852.99,2960.11,2842.67,2909.48
2-Mar-00,2854.33,2906.38,2804.48,2851.85
1-Mar-00,2852.69,2910.39,2798.69,2854.78
29-Feb-00,2830.57,2903.97,2794.16,2853.08
28-Feb-00,2780.19,2857.69,2776.65,2830.40
25-Feb-00,2839.34,2872.03,2754.53,2781.69
24-Feb-00,2889.20,2911.02,2781.92,2839.69
23-Feb-00,2910.39,2948.64,2847.04,2886.11
22-Feb-00,2896.29,2956.38,2842.61,2912.74
18-Feb-00,2967.62,2985.17,2866.93,2896.23
17-Feb-00,2977.51,3033.68,2923.42,2967.62
16-Feb-00,3005.54,3010.46,2976.71,2976.71
15-Feb-00,2973.24,3040.73,2929.09,3006.70
14-Feb-00,2946.94,3015.76,2919.01,2973.18
11-Feb-00,2998.38,3032.93,2912.97,2947.49
10-Feb-00,3026.94,3066.31,2960.74,2999.48
9-Feb-00,3082.86,3109.77,3012.06,3027.37
8-Feb-00,3064.90,3132.31,3044.52,3084.99
7-Feb-00,3087.98,3124.97,3024.16,3065.74
4-Feb-00,3110.58,3158.75,3056.17,3088.04
3-Feb-00,3100.12,3160.58,3049.98,3110.58
2-Feb-00,3101.15,3156.84,3056.04,3099.08
1-Feb-00,3085.53,3108.58,3072.24,3101.96
31-Jan-00,3035.69,3121.13,2995.78,3086.09
28-Jan-00,3103.31,3130.03,3008.44,3036.26
27-Jan-00,3114.17,3175.37,3051.28,3103.60
26-Jan-00,3102.43,3175.72,3061.01,3113.70
25-Jan-00,3120.30,3137.03,3079.05,3103.17
24-Jan-00,3179.85,3241.94,3079.96,3120.30
21-Jan-00,3194.55,3202.09,3174.71,3179.81
20-Jan-00,3217.48,3270.51,3139.19,3193.64
19-Jan-00,3224.53,3274.43,3167.98,3216.94
18-Jan-00,3271.21,3271.38,3226.07,3229.20
14-Jan-00,3248.83,3320.75,3216.40,3271.90
13-Jan-00,3243.62,3295.09,3192.10,3242.06
12-Jan-00,3230.52,3295.60,3196.03,3242.31
11-Jan-00,3251.18,3299.41,3204.93,3230.85
10-Jan-00,3243.88,3304.70,3209.51,3251.86
7-Jan-00,3176.83,3277.45,3147.64,3242.06
6-Jan-00,3131.91,3227.78,3090.67,3177.96
5-Jan-00,3089.34,3152.76,3081.10,3133.61
4-Jan-00,3168.77,3168.83,3088.83,3090.91
3-Jan-00,3215,3249.48,3123.71,3170.20
31-Dec-99,3204.04,3240.92,3171.39,3214.38
30-Dec-99,3201.87,3222.41,3201.76,3203.93
29-Dec-99,3202.86,3215.17,3190.74,3201.93
28-Dec-99,3183.16,3211.73,3180.09,3203.45
27-Dec-99,3176.70,3205.76,3176.65,3183.50
23-Dec-99,3121.78,3183.27,3121.78,3175.80
22-Dec-99,3120.28,3133.75,3114.76,3122.06
21-Dec-99,3113.91,3132.26,3098.95,3120.48
20-Dec-99,3141.92,3154.69,3106.67,3114
17-Dec-99,3136.83,3171.43,3136.83,3142.46
16-Dec-99,3132.94,3135.75,3110.62,3134.18
15-Dec-99,3113.46,3142.04,3105.54,3133.11
14-Dec-99,3118.28,3130.01,3108.59,3113.72
13-Dec-99,3123.93,3130.63,3113.35,3117.77
10-Dec-99,3101.89,3137.78,3099.51,3125.78
9-Dec-99,3100.08,3128.26,3084.52,3101.33
8-Dec-99,3110.56,3130.51,3099.12,3099.17
7-Dec-99,3145.08,3153,3111.01,3111.07
6-Dec-99,3165.39,3165.44,3137.84,3146.24
3-Dec-99,3111.24,3180.14,3110.84,3165.46
2-Dec-99,3097.15,3117.04,3095.68,3109.94
1-Dec-99,3083.24,3104.02,3079.19,3097.77
30-Nov-99,3085.99,3118.73,3081.36,3083.49
29-Nov-99,3102.87,3103.16,3074.21,3086.44
26-Nov-99,3113.01,3119.24,3102.11,3103.57
24-Nov-99,3120.08,3120.82,3101.20,3113.18
23-Nov-99,3139.73,3142.55,3115.69,3119.44
22-Nov-99,3138.64,3176.45,3090.10,3139.59
19-Nov-99,3155.87,3178.93,3106.50,3138.01
18-Nov-99,3130.09,3159.96,3128.88,3156.36
17-Nov-99,3159.94,3180.73,3102.22,3129.24
16-Nov-99,3122.43,3182.26,3100.02,3160.55
15-Nov-99,3131.27,3164.09,3088.01,3122.17
12-Nov-99,3082.58,3155.03,3065.36,3132.60
11-Nov-99,3080.01,3115.41,3046.87,3083.25
10-Nov-99,3081.69,3115.24,3034.47,3079
9-Nov-99,3113.55,3143.48,3050.53,3083
8-Nov-99,3101.23,3150.30,3066.26,3114.84
5-Nov-99,3091.06,3158.08,3084.24,3108.64
4-Nov-99,3092.07,3143.11,3058.42,3091
3-Nov-99,3084.75,3091.45,2902.41,3091.45
2-Nov-99,3097.15,3097.15,2908.97,3084.80
1-Nov-99,3130.40,3131.02,2918.70,3096.19
29-Oct-99,3100.78,3177.41,3087.09,3130.23
28-Oct-99,3033.08,3127.81,3033.08,3100.65
27-Oct-99,2984.50,3063.93,2961.11,3032.88
26-Oct-99,3000.77,3037.78,2956.39,2984.84
25-Oct-99,3021.07,3044.75,2959.84,3000.65
22-Oct-99,2977.18,3053.22,2969.69,3021.48
21-Oct-99,2995.66,3009.61,2913.53,2977.53
20-Oct-99,2972.77,3034.55,2934.56,2995.96
19-Oct-99,2960.19,3037.38,2944.81,2973.24
18-Oct-99,2937.84,2990.66,2901.78,2959.96
15-Oct-99,3007.08,3007.08,2904.83,2937.95
14-Oct-99,2993.19,3043.60,2948.99,3006.96
13-Oct-99,3032.90,3060.13,2970.73,2993.31
12-Oct-99,3089.19,3097.74,3012.55,3033.55
11-Oct-99,3107.71,3138.24,3060.59,3089.07
8-Oct-99,3077.81,3143.54,3051.32,3107.88
7-Oct-99,3088.73,3125.74,3046.13,3077.87
6-Oct-99,3048.14,3111.91,3027.01,3088.73
5-Oct-99,3048.61,3099.93,3002.53,3048.29
4-Oct-99,2998.87,3084.09,2989.16,3048.61
1-Oct-99,3012.76,3041.81,2948.96,2998.87
30-Sep-99,2980.81,3050.11,2962.09,3013.01
29-Sep-99,2979.43,3028.74,2946.42,2980.87
28-Sep-99,2988.24,3016.75,2918.02,2979.49
27-Sep-99,2989.94,3042.96,2962.44,2989.19
24-Sep-99,3000.86,3036.22,2950.22,2989.94
23-Sep-99,3054.77,3091.09,2981.27,3000.86
22-Sep-99,3073.49,3103.42,3019.29,3054.54
21-Sep-99,3134.67,3134.67,3047.86,3073.58
20-Sep-99,3138.90,3170.09,3103.45,3134.67
17-Sep-99,3120.96,3174.87,3103.45,3138.99
16-Sep-99,3155.93,3168.42,3083.98,3121.13
15-Sep-99,3177.88,3220.72,3139.56,3156.96
14-Sep-99,3203.73,3215.89,3145.73,3177.29
13-Sep-99,3207.13,3241.52,3165.37,3204.02
10-Sep-99,3219.03,3260.41,3184.15,3207.85
9-Sep-99,3201.25,3247.22,3155.23,3218.45
8-Sep-99,3210.19,3239.73,3161.22,3201.37
7-Sep-99,3236.70,3259.20,3177.47,3210.30
3-Sep-99,3186.85,3258.22,3186.85,3237.08
2-Sep-99,3195.78,3196.85,3118.88,3169.06
1-Sep-99,3167.74,3220.21,3150.51,3195.96
31-Aug-99,3194.20,3238.47,3140.95,3168.42
30-Aug-99,3243.91,3267.67,3183,3195.15
27-Aug-99,3274.41,3299.47,3222.28,3244.54
26-Aug-99,3323.22,3338.06,3257.13,3274.41
25-Aug-99,3292.31,3351.02,3253.90,3323.43
24-Aug-99,3285.41,3322.39,3246.19,3293.30
23-Aug-99,3239.92,3300.73,3230.29,3285.82
20-Aug-99,3209.60,3260.64,3188.47,3239.91
19-Aug-99,3212.31,3233.40,3162.20,3209.64
18-Aug-99,3240.71,3258.34,3189.62,3212.43
17-Aug-99,3230.34,3266.29,3198.26,3242.34
16-Aug-99,3212.56,3250.85,3179.60,3230.06
13-Aug-99,3172.16,3237.33,3170.94,3213.21
12-Aug-99,3174.76,3222.71,3143.64,3172.31
11-Aug-99,3152.41,3206.10,3127.37,3175.38
10-Aug-99,3181.83,3205.93,3110.58,3153.82
9-Aug-99,3182.43,3222.82,3146.08,3182.46
6-Aug-99,3207.60,3232.78,3148.58,3182.43
5-Aug-99,3183.80,3236.19,3142.78,3208.32
4-Aug-99,3193.90,3246.83,3161.04,3184.25
3-Aug-99,3195.54,3238.12,3157.57,3194.38
2-Aug-99,3187.75,3246.49,3160.13,3195.54
30-Jul-99,3212.67,3247,3166.22,3187.75
29-Jul-99,3266.09,3266.09,3198.70,3212.67
28-Jul-99,3272.37,3279.03,3256.70,3266.74
27-Jul-99,3247.17,3282.55,3247.11,3272.37
26-Jul-99,3255.50,3262.64,3237.50,3247.17
23-Jul-99,3271.92,3299.96,3229.25,3255.50
22-Jul-99,3284.77,3323.97,3228.57,3271.09
21-Jul-99,3281.86,3329.37,3247.62,3284.89
20-Jul-99,3310.29,3349.99,3254.74,3282.27
19-Jul-99,3313.98,3356.18,3278.42,3322.72
16-Jul-99,3307.46,3339.67,3272.12,3311.77
15-Jul-99,3316.99,3348.75,3277.46,3307.20
14-Jul-99,3306.86,3340.64,3272.35,3304.96
13-Jul-99,3296.17,3337.58,3266.17,3306.41
12-Jul-99,3324.08,3349.94,3285.28,3316.45
9-Jul-99,3308.03,3345.01,3279.95,3316.87
8-Jul-99,3324.30,3348.86,3264.41,3307.91
7-Jul-99,3314.09,3350.90,3273.88,3324.42
6-Jul-99,3316.59,3361.74,3280.57,3316.14
2-Jul-99,3302.04,3348.24,3276.32,3322.69
1-Jul-99,3262.48,3324.08,3228.45,3295.72
30-Jun-99,3241.38,3315.34,3191.19,3262.99
29-Jun-99,3217.73,3264.24,3189.77,3246.88
28-Jun-99,3202.30,3255.05,3176.73,3217.22
25-Jun-99,3193.23,3229.08,3159.88,3179.84
24-Jun-99,3213,3243.88,3153.27,3183.87
23-Jun-99,3230.49,3257.15,3188.52,3221.99
22-Jun-99,3245.41,3281.62,3209.45,3237.64
21-Jun-99,3269.97,3304,3217.73,3258.98
18-Jun-99,3272.63,3306.21,3234.97,3265.83
17-Jun-99,3249.10,3298.62,3214.61,3263.93
16-Jun-99,3243.88,3301.67,3213.42,3262.60
15-Jun-99,3215.41,3258.11,3179.56,3213.76
14-Jun-99,3187.44,3250.06,3166.86,3206.05
11-Jun-99,3215.01,3253.97,3154.86,3187.19
10-Jun-99,3219.38,3252.95,3168.56,3214.16
9-Jun-99,3260.10,3286.47,3209.22,3236.34
8-Jun-99,3288.51,3313.02,3232.71,3259.87
7-Jun-99,3271.56,3327.08,3237.70,3299.04
4-Jun-99,3240.31,3294.58,3205.71,3270.65
3-Jun-99,3219.26,3261.46,3182.74,3229.64
2-Jun-99,3220.85,3251.25,3157.10,3211.72
1-Jun-99,3214.05,3261.80,3157.84,3224.93
28-May-99,3189.34,3250.28,3163.53,3215.10
27-May-99,3238.94,3267.40,3156.41,3184.46
26-May-99,3228.02,3287.22,3178.22,3251.23
25-May-99,3240.63,3295.16,3197.47,3215.68
24-May-99,3283.63,3318.59,3210.73,3240.58
21-May-99,3303.80,3334.35,3253.95,3283.85
20-May-99,3299.94,3346.15,3266.72,3301.03
19-May-99,3293.18,3338.38,3247.86,3298.42
18-May-99,3301.41,3337.13,3243.67,3293.23
17-May-99,3294.39,3331.55,3242.44,3297.22
14-May-99,3322.69,3356.22,3272.88,3305.50
13-May-99,3360.60,3410.15,3310.68,3366.13
12-May-99,3339.03,3384.95,3278.38,3344.13
11-May-99,3344.48,3387.08,3298.40,3344.58
10-May-99,3335.19,3383.35,3294.66,3333.58
7-May-99,3328.83,3376.57,3287.29,3342.26
6-May-99,3311.59,3362.54,3260.58,3323.01
5-May-99,3312.48,3357.17,3253.74,3324.64
4-May-99,3330.22,3378.97,3272.90,3308.48
3-May-99,3269.48,3352.49,3242.90,3330.28
30-Apr-99,3299.11,3347.12,3218.79,3270.37
29-Apr-99,3277.69,3338.59,3232.90,3285.45
28-Apr-99,3251.98,3327.12,3213.68,3271.27
27-Apr-99,3247.58,3301.69,3203.05,3257.85
26-Apr-99,3228.16,3271.74,3182.36,3234.24
23-Apr-99,3217.79,3271.85,3176.99,3222.37
22-Apr-99,3232.95,3285.80,3170.20,3235.42
21-Apr-99,3171.15,3235.68,3125.35,3197.63
20-Apr-99,3171.89,3222.95,3096.09,3162.57
19-Apr-99,3191.65,3287.93,3120.23,3166.91
16-Apr-99,3149.46,3206,3101.97,3165.22
15-Apr-99,3124.97,3209.91,3066.31,3140.59
14-Apr-99,3111.75,3200.82,3051.65,3124.97
13-Apr-99,3102.06,3146.56,3061.20,3103.60
12-Apr-99,3050.46,3124.87,3024.80,3102.51
9-Apr-99,3065.75,3111.13,3027.95,3074.37
8-Apr-99,3047.21,3101.32,3010.03,3071.99
7-Apr-99,3034.56,3077.52,2984.73,3044.81
6-Apr-99,3035.59,3071.58,2991.24,3021.47
5-Apr-99,3015.40,3067.55,2990.31,3041.56
1-Apr-99,2992.27,3029.34,2955.25,2996.40
31-Mar-99,3033.73,3056.87,2962.63,2981.06
30-Mar-99,3034.84,3062.25,2982.56,3021.24
29-Mar-99,3006.11,3065.75,2985.92,3035.02
26-Mar-99,2998.31,3029.76,2958.76,2992.94
25-Mar-99,2981.37,3036.26,2956.59,3009.41
24-Mar-99,2958.76,3001.10,2916.42,2962.48
23-Mar-99,3004.92,3022.94,2927.26,2952.33
22-Mar-99,3030.32,3061.77,2985.30,3014.68
19-Mar-99,3092.75,3106.80,3015.76,3030.84
18-Mar-99,3021.34,3093.58,3000.89,3070.99
17-Mar-99,3040.81,3067.66,2994.13,3023.38
16-Mar-99,3052.99,3082.73,3015.14,3041.68
15-Mar-99,3018.35,3075.04,2994.02,3050.88
12-Mar-99,3015.20,3064.53,2969.96,3012.64
11-Mar-99,2997.33,3045.56,2964.54,3009.54
10-Mar-99,2978.59,3018.14,2946.62,2987.73
9-Mar-99,2971.87,3017.98,2935.16,2968.93
8-Mar-99,2989.07,3017.31,2949.82,2980.03
5-Mar-99,2964.69,3010.31,2938.95,2990.38
4-Mar-99,2889.10,2947.47,2864.43,2921.17
3-Mar-99,2886.91,2914.44,2841.92,2876.92
2-Mar-99,2895.88,2938.27,2853.63,2883.14
1-Mar-99,2875.70,2911.99,2832.17,2878.30
26-Feb-99,2896.04,2921.73,2838.80,2876.11
25-Feb-99,2907.29,2920.86,2843.16,2890.23
24-Feb-99,2938.75,2984.10,2888.87,2907.84
23-Feb-99,2931.69,2964.60,2891.44,2927.81
22-Feb-99,2876.62,2952.35,2857.58,2935.47
19-Feb-99,2857.27,2901.81,2831.37,2871.08
18-Feb-99,2849.56,2889.37,2815.15,2860.65
17-Feb-99,2835.71,2899.70,2805.83,2840.19
16-Feb-99,2853.62,2891.69,2815.11,2847.90
12-Feb-99,2867.03,2891.15,2806.73,2836.21
11-Feb-99,2832.22,2898.35,2802.29,2873.79
10-Feb-99,2831.73,2868.76,2792.82,2834.14
9-Feb-99,2871.67,2898.05,2813.58,2832.10
8-Feb-99,2882.32,2918.81,2831.09,2876.50
5-Feb-99,2881.38,2923.79,2835.47,2882.27
4-Feb-99,2897.06,2935.23,2839.32,2878.42
3-Feb-99,2867.53,2921.42,2838.14,2892.23
2-Feb-99,2896.95,2911.91,2830.54,2870.58
1-Feb-99,2911.51,2947.85,2865.65,2895.44
29-Jan-99,2871.87,2928.38,2826.30,2899.26
28-Jan-99,2855.30,2898.69,2821.13,2861.49
27-Jan-99,2901.75,2929.56,2828.30,2849.04
26-Jan-99,2865.36,2918.81,2833.95,2889.32
25-Jan-99,2838.14,2886.86,2801.70,2862.05
22-Jan-99,2841,2882.42,2798.69,2837.08
21-Jan-99,2888.84,2925.61,2832.71,2867.58
20-Jan-99,2904.85,2948.89,2846.47,2880.40
19-Jan-99,2907.12,2938.04,2841.89,2897.51
15-Jan-99,2857.37,2911.56,2830.20,2891.69
14-Jan-99,2891.98,2911.07,2807.32,2831.53
13-Jan-99,2858.45,2942.67,2832.52,2899.90
12-Jan-99,2965.75,2994.50,2906.83,2931.78
11-Jan-99,2985.13,3020.83,2929.95,2972.80
8-Jan-99,2992.28,3039.13,2941.49,2995.83
7-Jan-99,2942.13,2999.04,2913.29,2969.62
6-Jan-99,2928.18,2992.92,2907.02,2971.57
5-Jan-99,2868.22,2931.14,2844.50,2899.68
4-Jan-99,2874.43,2927.64,2833.40,2864.72
U.S. Dow Jones Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,3177.88,3249.21,3129.46,3171.48
2-Oct-00,3175.39,3229.25,3111.92,3176.47
29-Sep-00,3211.16,3245.12,3136.20,3173.96
28-Sep-00,3155.10,3249.57,3130.62,3211.63
27-Sep-00,3151.24,3201.79,3092.15,3154.84
26-Sep-00,3168.77,3216.10,3097.11,3150.69
25-Sep-00,3180.20,3229.97,3127.61,3169.09
22-Sep-00,3131.73,3208.50,3088.74,3180.20
21-Sep-00,3139.78,3196.25,3090.95,3146.98
20-Sep-00,3178.89,3205.54,3084.82,3141.07
19-Sep-00,3216.54,3253.89,3137.37,3178.08
18-Sep-00,3252.24,3283.22,3183.47,3215.89
15-Sep-00,3276.36,3319.59,3220.57,3252.34
14-Sep-00,3304.89,3327.64,3241.08,3276.30
13-Sep-00,3303.40,3354.69,3254.03,3303.59
12-Sep-00,3301.22,3345.86,3247.63,3305.46
11-Sep-00,3295.83,3353.60,3252.41,3300.83
8-Sep-00,3286.29,3337.70,3238.61,3296.23
7-Sep-00,3296.49,3335.82,3247.58,3285.96
6-Sep-00,3269.64,3347.04,3254.24,3295.68
5-Sep-00,3254.11,3306.62,3219.07,3272.18
1-Sep-00,3250.60,3298.26,3223.99,3254.05
31-Aug-00,3224.19,3300.48,3203.90,3249.83
30-Aug-00,3246.28,3270.37,3199.19,3223.80
29-Aug-00,3264.38,3291.03,3219.46,3247.50
28-Aug-00,3245.34,3307.40,3226.21,3265.01
25-Aug-00,3238.72,3277.23,3207.29,3245.28
24-Aug-00,3240.53,3279.54,3196.81,3239.11
23-Aug-00,3248.62,3281.60,3197.01,3240.89
22-Aug-00,3240.30,3288.06,3212.30,3251.26
21-Aug-00,3242.24,3272.98,3206.71,3239.88
18-Aug-00,3243.95,3277.03,3207.10,3240.07
17-Aug-00,3237.78,3277.48,3202.60,3244.77
16-Aug-00,3251.40,3279.41,3206.39,3237.33
15-Aug-00,3276.07,3298.82,3221.63,3251.13
14-Aug-00,3242.53,3299.79,3209.93,3276.26
11-Aug-00,3202.33,3272.28,3184.86,3243.61
10-Aug-00,3202.85,3246.69,3165.45,3202.92
9-Aug-00,3229.91,3256.08,3170.56,3203.69
8-Aug-00,3205.88,3262.51,3167.31,3231.52
7-Aug-00,3175.19,3235.04,3143.61,3206.83
4-Aug-00,3159.05,3201.83,3108.13,3174.12
3-Aug-00,3140.91,3196.30,3102,3157.86
2-Aug-00,3118,3178.03,3088.83,3142.69
1-Aug-00,3083.90,3148.28,3057.14,3117.82
31-Jul-00,3068.77,3140.51,3032.90,3083.81
28-Jul-00,3092.70,3131.77,3028.46,3068.23
27-Jul-00,3069.61,3138.77,3048.59,3091.13
26-Jul-00,3111.26,3139.83,3044.88,3069.55
25-Jul-00,3110.74,3162.48,3071.87,3113.15
24-Jul-00,3117.80,3163.42,3069.86,3110
21-Jul-00,3134.04,3169.27,3084.71,3118.18
20-Jul-00,3117.11,3182.67,3094.27,3134.10
19-Jul-00,3133.12,3178.65,3078.35,3116.29
18-Jul-00,3144.08,3178.98,3099.12,3135.92
17-Jul-00,3148.37,3190.16,3102.77,3144.48
14-Jul-00,3142.03,3188.71,3106.10,3148.43
13-Jul-00,3134.10,3183.18,3093.96,3141.21
12-Jul-00,3113.78,3175.75,3088.80,3135.67
11-Jul-00,3091.57,3152.03,3059.29,3114.97
10-Jul-00,3073.04,3128.94,3051.17,3091.13
7-Jul-00,3045.28,3111.32,3020.31,3074.61
6-Jul-00,3030.79,3087.35,2984.73,3044.95
5-Jul-00,3033.40,3092.13,2990.65,3031.17
3-Jul-00,2991.28,3059.73,2973.31,3037.51
30-Jun-00,3008.61,3078.35,2923.64,2990.84
29-Jun-00,3043.31,3069.23,2977.31,3009.77
28-Jun-00,3019.15,3089.43,2985.93,3044
27-Jun-00,3031.17,3087.04,2973.72,3019.21
26-Jun-00,3011.79,3071.89,2985.49,3031.42
23-Jun-00,3001.60,3052.81,2975.61,3011.98
22-Jun-00,3035,3060.86,2968.31,3001.53
21-Jun-00,3026.48,3072.88,2991.47,3035.54
20-Jun-00,3049.22,3073.82,2988.57,3024.50
19-Jun-00,3032.83,3098.36,2993.86,3049.04
16-Jun-00,3089.56,3115.16,3010.47,3032.99
15-Jun-00,3087.59,3141.40,3046.39,3089.04
14-Jun-00,3089.56,3142.34,3050.48,3087.29
13-Jun-00,3080.75,3133.14,3033.43,3087.67
12-Jun-00,3086.27,3132.76,3054.07,3081.69
9-Jun-00,3083.35,3141.13,3047.83,3086.41
8-Jun-00,3111.78,3138.33,3040.16,3081.61
7-Jun-00,3094.10,3156.03,3057.11,3112.84
6-Jun-00,3105.36,3146.24,3049.07,3095.76
5-Jun-00,3121.45,3154.78,3055.49,3104.05
2-Jun-00,3095.27,3185.24,3071.08,3121.75
1-Jun-00,3059.85,3127.55,3029.92,3093.85
31-May-00,3058.69,3108.48,3020.91,3058.06
30-May-00,3011.71,3087.37,2997.08,3058.49
26-May-00,3017.51,3064.23,2973.08,3011.28
25-May-00,3078.26,3104.71,2981.78,3017.70
24-May-00,3048.02,3132.72,3000.05,3080.03
23-May-00,3068.13,3113.35,3012.76,3044.91
22-May-00,3082.68,3123.85,3008.38,3069.04
19-May-00,3118.84,3135,3037.01,3083.05
18-May-00,3120.95,3173.99,3086.32,3119.46
17-May-00,3165.72,3176.80,3084.22,3120.58
16-May-00,3144.27,3211.17,3109.40,3166.43
15-May-00,3107.28,3180.19,3075.40,3142.79
12-May-00,3110.44,3163.59,3064.04,3108.25
11-May-00,3055.02,3147.58,3044.30,3110.56
10-May-00,3085.24,3127.68,2998.90,3055.90
9-May-00,3109.36,3152.94,3054.28,3086.49
8-May-00,3082.67,3155.28,3045.06,3108.64
5-May-00,3041.62,3119.02,3010,3084.47
4-May-00,3047.25,3101.21,2995.41,3042.18
3-May-00,3105.76,3118.50,3006.86,3047.69
2-May-00,3126.38,3165.58,3065.14,3105.74
1-May-00,3110.61,3179.10,3073.26,3127.54
28-Apr-00,3147.38,3181.36,3071.06,3107.71
27-Apr-00,3173.77,3191.74,3084.11,3146.51
26-Apr-00,3205.77,3247.93,3130.21,3174.75
25-Apr-00,3130.50,3239.17,3097.16,3205.19
24-Apr-00,3108.99,3174.34,3043.28,3128.53
20-Apr-00,3067.59,3143.32,3038.76,3113.04
19-Apr-00,3072.08,3131.83,3009.07,3068.86
18-Apr-00,3026.28,3127.08,2987.09,3075.52
17-Apr-00,2979.38,3077.44,2912.17,3026
14-Apr-00,3147.66,3147.66,2940.35,2979.84
13-Apr-00,3180.02,3239.81,3099.82,3147.80
12-Apr-00,3194.75,3295.08,3136.59,3180.08
11-Apr-00,3157.99,3240.86,3120.40,3194.46
10-Apr-00,3131.98,3217.75,3092.28,3159.03
7-Apr-00,3136.36,3191.10,3082.19,3131.34
6-Apr-00,3118.43,3192.09,3083.31,3134.91
5-Apr-00,3122.15,3195.16,3063.46,3119.25
4-Apr-00,3129.22,3219.23,2992.89,3122.44
3-Apr-00,3069.93,3177.12,3039.98,3128.59
31-Mar-00,3074.77,3157.06,3026.58,3081.15
30-Mar-00,3081.38,3144.77,3024.03,3072.34
29-Mar-00,3055.22,3137.69,3020.20,3083.35
28-Mar-00,3079.82,3132.36,3018.84,3055.04
27-Mar-00,3090.85,3147.40,3039.98,3080.22
24-Mar-00,3102.72,3156.60,3038.64,3094.49
23-Mar-00,3044.27,3135.60,3004.72,3105.04
22-Mar-00,3057.98,3099.30,2986.74,3040.96
21-Mar-00,2997.82,3088.17,2953.54,3056.27
20-Mar-00,2989.78,3058.19,2946.44,2997.82
17-Mar-00,3017.13,3065.84,2939.07,2989.87
16-Mar-00,2874.70,3044.33,2874.70,3017.24
15-Mar-00,2767.91,2916.41,2741.12,2873.18
14-Mar-00,2801.81,2849.55,2746.79,2768.48
13-Mar-00,2789.33,2843.30,2722.59,2799.86
10-Mar-00,2799.40,2859.99,2749.92,2793.04
9-Mar-00,2774.55,2799.81,2748.51,2799.81
8-Mar-00,2750.95,2827.65,2704.99,2774.89
7-Mar-00,2850.15,2856.72,2743.01,2751.55
6-Mar-00,2907.95,2911.15,2831.95,2845.14
3-Mar-00,2852.99,2960.11,2842.67,2909.48
2-Mar-00,2854.33,2906.38,2804.48,2851.85
1-Mar-00,2852.69,2910.39,2798.69,2854.78
29-Feb-00,2830.57,2903.97,2794.16,2853.08
28-Feb-00,2780.19,2857.69,2776.65,2830.40
25-Feb-00,2839.34,2872.03,2754.53,2781.69
24-Feb-00,2889.20,2911.02,2781.92,2839.69
23-Feb-00,2910.39,2948.64,2847.04,2886.11
22-Feb-00,2896.29,2956.38,2842.61,2912.74
18-Feb-00,2967.62,2985.17,2866.93,2896.23
17-Feb-00,2977.51,3033.68,2923.42,2967.62
16-Feb-00,3005.54,3010.46,2976.71,2976.71
15-Feb-00,2973.24,3040.73,2929.09,3006.70
14-Feb-00,2946.94,3015.76,2919.01,2973.18
11-Feb-00,2998.38,3032.93,2912.97,2947.49
10-Feb-00,3026.94,3066.31,2960.74,2999.48
9-Feb-00,3082.86,3109.77,3012.06,3027.37
8-Feb-00,3064.90,3132.31,3044.52,3084.99
7-Feb-00,3087.98,3124.97,3024.16,3065.74
4-Feb-00,3110.58,3158.75,3056.17,3088.04
3-Feb-00,3100.12,3160.58,3049.98,3110.58
2-Feb-00,3101.15,3156.84,3056.04,3099.08
1-Feb-00,3085.53,3108.58,3072.24,3101.96
31-Jan-00,3035.69,3121.13,2995.78,3086.09
28-Jan-00,3103.31,3130.03,3008.44,3036.26
27-Jan-00,3114.17,3175.37,3051.28,3103.60
26-Jan-00,3102.43,3175.72,3061.01,3113.70
25-Jan-00,3120.30,3137.03,3079.05,3103.17
24-Jan-00,3179.85,3241.94,3079.96,3120.30
21-Jan-00,3194.55,3202.09,3174.71,3179.81
20-Jan-00,3217.48,3270.51,3139.19,3193.64
19-Jan-00,3224.53,3274.43,3167.98,3216.94
18-Jan-00,3271.21,3271.38,3226.07,3229.20
14-Jan-00,3248.83,3320.75,3216.40,3271.90
13-Jan-00,3243.62,3295.09,3192.10,3242.06
12-Jan-00,3230.52,3295.60,3196.03,3242.31
11-Jan-00,3251.18,3299.41,3204.93,3230.85
10-Jan-00,3243.88,3304.70,3209.51,3251.86
7-Jan-00,3176.83,3277.45,3147.64,3242.06
6-Jan-00,3131.91,3227.78,3090.67,3177.96
5-Jan-00,3089.34,3152.76,3081.10,3133.61
4-Jan-00,3168.77,3168.83,3088.83,3090.91
3-Jan-00,3215,3249.48,3123.71,3170.20
31-Dec-99,3204.04,3240.92,3171.39,3214.38
30-Dec-99,3201.87,3222.41,3201.76,3203.93
29-Dec-99,3202.86,3215.17,3190.74,3201.93
28-Dec-99,3183.16,3211.73,3180.09,3203.45
27-Dec-99,3176.70,3205.76,3176.65,3183.50
23-Dec-99,3121.78,3183.27,3121.78,3175.80
22-Dec-99,3120.28,3133.75,3114.76,3122.06
21-Dec-99,3113.91,3132.26,3098.95,3120.48
20-Dec-99,3141.92,3154.69,3106.67,3114
17-Dec-99,3136.83,3171.43,3136.83,3142.46
16-Dec-99,3132.94,3135.75,3110.62,3134.18
15-Dec-99,3113.46,3142.04,3105.54,3133.11
14-Dec-99,3118.28,3130.01,3108.59,3113.72
13-Dec-99,3123.93,3130.63,3113.35,3117.77
10-Dec-99,3101.89,3137.78,3099.51,3125.78
9-Dec-99,3100.08,3128.26,3084.52,3101.33
8-Dec-99,3110.56,3130.51,3099.12,3099.17
7-Dec-99,3145.08,3153,3111.01,3111.07
6-Dec-99,3165.39,3165.44,3137.84,3146.24
3-Dec-99,3111.24,3180.14,3110.84,3165.46
2-Dec-99,3097.15,3117.04,3095.68,3109.94
1-Dec-99,3083.24,3104.02,3079.19,3097.77
30-Nov-99,3085.99,3118.73,3081.36,3083.49
29-Nov-99,3102.87,3103.16,3074.21,3086.44
26-Nov-99,3113.01,3119.24,3102.11,3103.57
24-Nov-99,3120.08,3120.82,3101.20,3113.18
23-Nov-99,3139.73,3142.55,3115.69,3119.44
22-Nov-99,3138.64,3176.45,3090.10,3139.59
19-Nov-99,3155.87,3178.93,3106.50,3138.01
18-Nov-99,3130.09,3159.96,3128.88,3156.36
17-Nov-99,3159.94,3180.73,3102.22,3129.24
16-Nov-99,3122.43,3182.26,3100.02,3160.55
15-Nov-99,3131.27,3164.09,3088.01,3122.17
12-Nov-99,3082.58,3155.03,3065.36,3132.60
11-Nov-99,3080.01,3115.41,3046.87,3083.25
10-Nov-99,3081.69,3115.24,3034.47,3079
9-Nov-99,3113.55,3143.48,3050.53,3083
8-Nov-99,3101.23,3150.30,3066.26,3114.84
5-Nov-99,3091.06,3158.08,3084.24,3108.64
4-Nov-99,3092.07,3143.11,3058.42,3091
3-Nov-99,3084.75,3091.45,2902.41,3091.45
2-Nov-99,3097.15,3097.15,2908.97,3084.80
1-Nov-99,3130.40,3131.02,2918.70,3096.19
29-Oct-99,3100.78,3177.41,3087.09,3130.23
28-Oct-99,3033.08,3127.81,3033.08,3100.65
27-Oct-99,2984.50,3063.93,2961.11,3032.88
26-Oct-99,3000.77,3037.78,2956.39,2984.84
25-Oct-99,3021.07,3044.75,2959.84,3000.65
22-Oct-99,2977.18,3053.22,2969.69,3021.48
21-Oct-99,2995.66,3009.61,2913.53,2977.53
20-Oct-99,2972.77,3034.55,2934.56,2995.96
19-Oct-99,2960.19,3037.38,2944.81,2973.24
18-Oct-99,2937.84,2990.66,2901.78,2959.96
15-Oct-99,3007.08,3007.08,2904.83,2937.95
14-Oct-99,2993.19,3043.60,2948.99,3006.96
13-Oct-99,3032.90,3060.13,2970.73,2993.31
12-Oct-99,3089.19,3097.74,3012.55,3033.55
11-Oct-99,3107.71,3138.24,3060.59,3089.07
8-Oct-99,3077.81,3143.54,3051.32,3107.88
7-Oct-99,3088.73,3125.74,3046.13,3077.87
6-Oct-99,3048.14,3111.91,3027.01,3088.73
5-Oct-99,3048.61,3099.93,3002.53,3048.29
4-Oct-99,2998.87,3084.09,2989.16,3048.61
1-Oct-99,3012.76,3041.81,2948.96,2998.87
30-Sep-99,2980.81,3050.11,2962.09,3013.01
29-Sep-99,2979.43,3028.74,2946.42,2980.87
28-Sep-99,2988.24,3016.75,2918.02,2979.49
27-Sep-99,2989.94,3042.96,2962.44,2989.19
24-Sep-99,3000.86,3036.22,2950.22,2989.94
23-Sep-99,3054.77,3091.09,2981.27,3000.86
22-Sep-99,3073.49,3103.42,3019.29,3054.54
21-Sep-99,3134.67,3134.67,3047.86,3073.58
20-Sep-99,3138.90,3170.09,3103.45,3134.67
17-Sep-99,3120.96,3174.87,3103.45,3138.99
16-Sep-99,3155.93,3168.42,3083.98,3121.13
15-Sep-99,3177.88,3220.72,3139.56,3156.96
14-Sep-99,3203.73,3215.89,3145.73,3177.29
13-Sep-99,3207.13,3241.52,3165.37,3204.02
10-Sep-99,3219.03,3260.41,3184.15,3207.85
9-Sep-99,3201.25,3247.22,3155.23,3218.45
8-Sep-99,3210.19,3239.73,3161.22,3201.37
7-Sep-99,3236.70,3259.20,3177.47,3210.30
3-Sep-99,3186.85,3258.22,3186.85,3237.08
2-Sep-99,3195.78,3196.85,3118.88,3169.06
1-Sep-99,3167.74,3220.21,3150.51,3195.96
31-Aug-99,3194.20,3238.47,3140.95,3168.42
30-Aug-99,3243.91,3267.67,3183,3195.15
27-Aug-99,3274.41,3299.47,3222.28,3244.54
26-Aug-99,3323.22,3338.06,3257.13,3274.41
25-Aug-99,3292.31,3351.02,3253.90,3323.43
24-Aug-99,3285.41,3322.39,3246.19,3293.30
23-Aug-99,3239.92,3300.73,3230.29,3285.82
20-Aug-99,3209.60,3260.64,3188.47,3239.91
19-Aug-99,3212.31,3233.40,3162.20,3209.64
18-Aug-99,3240.71,3258.34,3189.62,3212.43
17-Aug-99,3230.34,3266.29,3198.26,3242.34
16-Aug-99,3212.56,3250.85,3179.60,3230.06
13-Aug-99,3172.16,3237.33,3170.94,3213.21
12-Aug-99,3174.76,3222.71,3143.64,3172.31
11-Aug-99,3152.41,3206.10,3127.37,3175.38
10-Aug-99,3181.83,3205.93,3110.58,3153.82
9-Aug-99,3182.43,3222.82,3146.08,3182.46
6-Aug-99,3207.60,3232.78,3148.58,3182.43
5-Aug-99,3183.80,3236.19,3142.78,3208.32
4-Aug-99,3193.90,3246.83,3161.04,3184.25
3-Aug-99,3195.54,3238.12,3157.57,3194.38
2-Aug-99,3187.75,3246.49,3160.13,3195.54
30-Jul-99,3212.67,3247,3166.22,3187.75
29-Jul-99,3266.09,3266.09,3198.70,3212.67
28-Jul-99,3272.37,3279.03,3256.70,3266.74
27-Jul-99,3247.17,3282.55,3247.11,3272.37
26-Jul-99,3255.50,3262.64,3237.50,3247.17
23-Jul-99,3271.92,3299.96,3229.25,3255.50
22-Jul-99,3284.77,3323.97,3228.57,3271.09
21-Jul-99,3281.86,3329.37,3247.62,3284.89
20-Jul-99,3310.29,3349.99,3254.74,3282.27
19-Jul-99,3313.98,3356.18,3278.42,3322.72
16-Jul-99,3307.46,3339.67,3272.12,3311.77
15-Jul-99,3316.99,3348.75,3277.46,3307.20
14-Jul-99,3306.86,3340.64,3272.35,3304.96
13-Jul-99,3296.17,3337.58,3266.17,3306.41
12-Jul-99,3324.08,3349.94,3285.28,3316.45
9-Jul-99,3308.03,3345.01,3279.95,3316.87
8-Jul-99,3324.30,3348.86,3264.41,3307.91
7-Jul-99,3314.09,3350.90,3273.88,3324.42
6-Jul-99,3316.59,3361.74,3280.57,3316.14
2-Jul-99,3302.04,3348.24,3276.32,3322.69
1-Jul-99,3262.48,3324.08,3228.45,3295.72
30-Jun-99,3241.38,3315.34,3191.19,3262.99
29-Jun-99,3217.73,3264.24,3189.77,3246.88
28-Jun-99,3202.30,3255.05,3176.73,3217.22
25-Jun-99,3193.23,3229.08,3159.88,3179.84
24-Jun-99,3213,3243.88,3153.27,3183.87
23-Jun-99,3230.49,3257.15,3188.52,3221.99
22-Jun-99,3245.41,3281.62,3209.45,3237.64
21-Jun-99,3269.97,3304,3217.73,3258.98
18-Jun-99,3272.63,3306.21,3234.97,3265.83
17-Jun-99,3249.10,3298.62,3214.61,3263.93
16-Jun-99,3243.88,3301.67,3213.42,3262.60
15-Jun-99,3215.41,3258.11,3179.56,3213.76
14-Jun-99,3187.44,3250.06,3166.86,3206.05
11-Jun-99,3215.01,3253.97,3154.86,3187.19
10-Jun-99,3219.38,3252.95,3168.56,3214.16
9-Jun-99,3260.10,3286.47,3209.22,3236.34
8-Jun-99,3288.51,3313.02,3232.71,3259.87
7-Jun-99,3271.56,3327.08,3237.70,3299.04
4-Jun-99,3240.31,3294.58,3205.71,3270.65
3-Jun-99,3219.26,3261.46,3182.74,3229.64
2-Jun-99,3220.85,3251.25,3157.10,3211.72
1-Jun-99,3214.05,3261.80,3157.84,3224.93
28-May-99,3189.34,3250.28,3163.53,3215.10
27-May-99,3238.94,3267.40,3156.41,3184.46
26-May-99,3228.02,3287.22,3178.22,3251.23
25-May-99,3240.63,3295.16,3197.47,3215.68
24-May-99,3283.63,3318.59,3210.73,3240.58
21-May-99,3303.80,3334.35,3253.95,3283.85
20-May-99,3299.94,3346.15,3266.72,3301.03
19-May-99,3293.18,3338.38,3247.86,3298.42
18-May-99,3301.41,3337.13,3243.67,3293.23
17-May-99,3294.39,3331.55,3242.44,3297.22
14-May-99,3322.69,3356.22,3272.88,3305.50
13-May-99,3360.60,3410.15,3310.68,3366.13
12-May-99,3339.03,3384.95,3278.38,3344.13
11-May-99,3344.48,3387.08,3298.40,3344.58
10-May-99,3335.19,3383.35,3294.66,3333.58
7-May-99,3328.83,3376.57,3287.29,3342.26
6-May-99,3311.59,3362.54,3260.58,3323.01
5-May-99,3312.48,3357.17,3253.74,3324.64
4-May-99,3330.22,3378.97,3272.90,3308.48
3-May-99,3269.48,3352.49,3242.90,3330.28
30-Apr-99,3299.11,3347.12,3218.79,3270.37
29-Apr-99,3277.69,3338.59,3232.90,3285.45
28-Apr-99,3251.98,3327.12,3213.68,3271.27
27-Apr-99,3247.58,3301.69,3203.05,3257.85
26-Apr-99,3228.16,3271.74,3182.36,3234.24
23-Apr-99,3217.79,3271.85,3176.99,3222.37
22-Apr-99,3232.95,3285.80,3170.20,3235.42
21-Apr-99,3171.15,3235.68,3125.35,3197.63
20-Apr-99,3171.89,3222.95,3096.09,3162.57
19-Apr-99,3191.65,3287.93,3120.23,3166.91
16-Apr-99,3149.46,3206,3101.97,3165.22
15-Apr-99,3124.97,3209.91,3066.31,3140.59
14-Apr-99,3111.75,3200.82,3051.65,3124.97
13-Apr-99,3102.06,3146.56,3061.20,3103.60
12-Apr-99,3050.46,3124.87,3024.80,3102.51
9-Apr-99,3065.75,3111.13,3027.95,3074.37
8-Apr-99,3047.21,3101.32,3010.03,3071.99
7-Apr-99,3034.56,3077.52,2984.73,3044.81
6-Apr-99,3035.59,3071.58,2991.24,3021.47
5-Apr-99,3015.40,3067.55,2990.31,3041.56
1-Apr-99,2992.27,3029.34,2955.25,2996.40
31-Mar-99,3033.73,3056.87,2962.63,2981.06
30-Mar-99,3034.84,3062.25,2982.56,3021.24
29-Mar-99,3006.11,3065.75,2985.92,3035.02
26-Mar-99,2998.31,3029.76,2958.76,2992.94
25-Mar-99,2981.37,3036.26,2956.59,3009.41
24-Mar-99,2958.76,3001.10,2916.42,2962.48
23-Mar-99,3004.92,3022.94,2927.26,2952.33
22-Mar-99,3030.32,3061.77,2985.30,3014.68
19-Mar-99,3092.75,3106.80,3015.76,3030.84
18-Mar-99,3021.34,3093.58,3000.89,3070.99
17-Mar-99,3040.81,3067.66,2994.13,3023.38
16-Mar-99,3052.99,3082.73,3015.14,3041.68
15-Mar-99,3018.35,3075.04,2994.02,3050.88
12-Mar-99,3015.20,3064.53,2969.96,3012.64
11-Mar-99,2997.33,3045.56,2964.54,3009.54
10-Mar-99,2978.59,3018.14,2946.62,2987.73
9-Mar-99,2971.87,3017.98,2935.16,2968.93
8-Mar-99,2989.07,3017.31,2949.82,2980.03
5-Mar-99,2964.69,3010.31,2938.95,2990.38
4-Mar-99,2889.10,2947.47,2864.43,2921.17
3-Mar-99,2886.91,2914.44,2841.92,2876.92
2-Mar-99,2895.88,2938.27,2853.63,2883.14
1-Mar-99,2875.70,2911.99,2832.17,2878.30
26-Feb-99,2896.04,2921.73,2838.80,2876.11
25-Feb-99,2907.29,2920.86,2843.16,2890.23
24-Feb-99,2938.75,2984.10,2888.87,2907.84
23-Feb-99,2931.69,2964.60,2891.44,2927.81
22-Feb-99,2876.62,2952.35,2857.58,2935.47
19-Feb-99,2857.27,2901.81,2831.37,2871.08
18-Feb-99,2849.56,2889.37,2815.15,2860.65
17-Feb-99,2835.71,2899.70,2805.83,2840.19
16-Feb-99,2853.62,2891.69,2815.11,2847.90
12-Feb-99,2867.03,2891.15,2806.73,2836.21
11-Feb-99,2832.22,2898.35,2802.29,2873.79
10-Feb-99,2831.73,2868.76,2792.82,2834.14
9-Feb-99,2871.67,2898.05,2813.58,2832.10
8-Feb-99,2882.32,2918.81,2831.09,2876.50
5-Feb-99,2881.38,2923.79,2835.47,2882.27
4-Feb-99,2897.06,2935.23,2839.32,2878.42
3-Feb-99,2867.53,2921.42,2838.14,2892.23
2-Feb-99,2896.95,2911.91,2830.54,2870.58
1-Feb-99,2911.51,2947.85,2865.65,2895.44
29-Jan-99,2871.87,2928.38,2826.30,2899.26
28-Jan-99,2855.30,2898.69,2821.13,2861.49
27-Jan-99,2901.75,2929.56,2828.30,2849.04
26-Jan-99,2865.36,2918.81,2833.95,2889.32
25-Jan-99,2838.14,2886.86,2801.70,2862.05
22-Jan-99,2841,2882.42,2798.69,2837.08
21-Jan-99,2888.84,2925.61,2832.71,2867.58
20-Jan-99,2904.85,2948.89,2846.47,2880.40
19-Jan-99,2907.12,2938.04,2841.89,2897.51
15-Jan-99,2857.37,2911.56,2830.20,2891.69
14-Jan-99,2891.98,2911.07,2807.32,2831.53
13-Jan-99,2858.45,2942.67,2832.52,2899.90
12-Jan-99,2965.75,2994.50,2906.83,2931.78
11-Jan-99,2985.13,3020.83,2929.95,2972.80
8-Jan-99,2992.28,3039.13,2941.49,2995.83
7-Jan-99,2942.13,2999.04,2913.29,2969.62
6-Jan-99,2928.18,2992.92,2907.02,2971.57
5-Jan-99,2868.22,2931.14,2844.50,2899.68
4-Jan-99,2874.43,2927.64,2833.40,2864.72