U.S. Dow Jones Transportation Stock Index
Date,Open,High,Low,Close
3-Oct-00,2465.02,2543.35,2447.07,2498.18
2-Oct-00,2523.73,2538.98,2438.63,2464.42
29-Sep-00,2572.62,2576.78,2472.30,2521.64
28-Sep-00,2514.53,2596.79,2485.13,2572.32
27-Sep-00,2518.96,2547.16,2472.81,2514.53
26-Sep-00,2552.64,2573.86,2474.24,2518.07
25-Sep-00,2575,2616.41,2531.86,2555.63
22-Sep-00,2585.58,2625.78,2530.06,2597.14
21-Sep-00,2591.16,2633.14,2551.07,2587.45
20-Sep-00,2604.57,2626.43,2538.26,2591.45
19-Sep-00,2621.36,2654.46,2552.20,2605.61
18-Sep-00,2671.61,2689.05,2599.13,2620.16
15-Sep-00,2704.58,2719.70,2645.13,2671.46
14-Sep-00,2724.81,2742.55,2672.67,2705.48
13-Sep-00,2682.77,2754.93,2658.40,2723.46
12-Sep-00,2691.22,2724.53,2653.04,2685.40
11-Sep-00,2733.61,2766.02,2668.86,2691.22
8-Sep-00,2743.02,2776.85,2699.83,2732.78
7-Sep-00,2750.50,2792.07,2705.14,2743.92
6-Sep-00,2726.51,2791.91,2713.22,2751.07
5-Sep-00,2713.22,2765.28,2674.69,2727.40
1-Sep-00,2723.61,2750.86,2676.79,2712.92
31-Aug-00,2723.87,2762.59,2691.56,2723.63
30-Aug-00,2759.13,2771.38,2708.05,2726.17
29-Aug-00,2784.88,2807.16,2732.43,2760.44
28-Aug-00,2789.87,2837.98,2763.66,2786.68
25-Aug-00,2744.10,2812.01,2730.04,2790.17
24-Aug-00,2734.22,2782.39,2704.01,2746.79
23-Aug-00,2821.94,2821.94,2707.60,2735.35
22-Aug-00,2815,2861.83,2780.60,2823.08
21-Aug-00,2835.95,2858.38,2797.35,2818.59
18-Aug-00,2846.53,2875.74,2801.84,2837.14
17-Aug-00,2874.91,2881.12,2813.81,2847.91
16-Aug-00,2882.98,2902.66,2845.22,2875.81
15-Aug-00,2920.32,2933.18,2862.57,2884.41
14-Aug-00,2926.90,2955.92,2879.63,2921.21
11-Aug-00,2855.21,2953.82,2839.24,2927.50
10-Aug-00,2847.02,2901.47,2817.70,2856.59
9-Aug-00,2891.29,2901.47,2818.89,2847.91
8-Aug-00,2893.61,2931.39,2843.43,2892.19
7-Aug-00,2885.64,2926.52,2851.88,2894.21
4-Aug-00,2887.11,2916.43,2838.41,2886.81
3-Aug-00,2873.04,2917.92,2835.35,2887.11
2-Aug-00,2873.58,2917.25,2826.37,2874.54
1-Aug-00,2857.91,2904.76,2806.93,2875.44
31-Jul-00,2768.63,2889.20,2759.36,2858.09
28-Jul-00,2802.14,2839.24,2725.25,2769.53
27-Jul-00,2799.15,2860.25,2751.88,2799.75
26-Jul-00,2809.32,2852.10,2759.06,2800.34
25-Jul-00,2819.19,2869.45,2769.53,2809.32
24-Jul-00,2809.32,2858.38,2775.81,2820.09
21-Jul-00,2790.62,2836.54,2770.72,2808.42
20-Jul-00,2809.02,2861.68,2767.13,2794.06
19-Jul-00,2899.07,2901.47,2754.27,2805.73
18-Jul-00,2899.97,2942.16,2862.87,2899.37
17-Jul-00,2919.04,2953.23,2867.06,2900.27
14-Jul-00,2890.70,2954.12,2872.15,2919.04
13-Jul-00,2882.92,2927.50,2836.54,2888.60
12-Jul-00,2826.97,2914.33,2802.74,2882.02
11-Jul-00,2807.82,2853.30,2770.13,2817.10
10-Jul-00,2783.29,2844.62,2769.53,2809.02
7-Jul-00,2804.38,2847.02,2750.83,2784.64
6-Jul-00,2768.33,2845.52,2704.90,2806.63
5-Jul-00,2709.39,2806.63,2703.41,2770.13
3-Jul-00,2651.95,2740.21,2631.60,2704.83
30-Jun-00,2709.69,2766.24,2601.39,2645.37
29-Jun-00,2718.07,2754.87,2665.41,2708.79
28-Jun-00,2679.77,2752.47,2657.04,2719.86
27-Jun-00,2613.65,2718.67,2588.52,2680.97
26-Jun-00,2631.31,2657.33,2582.84,2614.55
23-Jun-00,2614.25,2669.90,2587.92,2630.71
22-Jun-00,2651.65,2676.18,2589.72,2612.76
21-Jun-00,2658.98,2692.34,2623.83,2649.41
20-Jun-00,2681.57,2708.20,2639.38,2662.72
19-Jun-00,2674.09,2715.38,2638.49,2680.67
16-Jun-00,2709.32,2732.43,2648.06,2673.19
15-Jun-00,2748.59,2777.31,2683.36,2704.53
14-Jun-00,2753.67,2802.74,2710.59,2748.29
13-Jun-00,2780.96,2823.38,2712.08,2754.87
12-Jun-00,2787.14,2841.26,2753.97,2781.50
9-Jun-00,2752.18,2823.68,2739.91,2790.17
8-Jun-00,2792.27,2815.30,2727.04,2750.68
7-Jun-00,2764.74,2830.56,2742.90,2797.35
6-Jun-00,2800.04,2819.19,2725.25,2766.54
5-Jun-00,2825.47,2844.92,2744.99,2800.34
2-Jun-00,2777.31,2887.63,2771.02,2829.36
1-Jun-00,2710.59,2799.45,2710.59,2776.71
31-May-00,2741.68,2773.64,2694.73,2709.99
30-May-00,2687.85,2769.83,2684.86,2741.70
26-May-00,2717.77,2744.99,2653.45,2687.55
25-May-00,2827.57,2832.06,2684.56,2717.77
24-May-00,2772.40,2898.77,2733.33,2829.07
23-May-00,2719.33,2801.54,2705.80,2754.27
22-May-00,2744.70,2785.98,2680.07,2720.16
19-May-00,2795.26,2801.47,2715.68,2742
18-May-00,2839.54,2876.19,2775.51,2796.75
17-May-00,2864.97,2905.06,2803.93,2840.43
16-May-00,2841.03,2910.74,2821.88,2865.27
15-May-00,2873.94,2905.66,2812.61,2838.04
12-May-00,2902.59,2943.95,2838.04,2874.02
11-May-00,2862.69,2946.19,2853,2901.39
10-May-00,2902.07,2930.49,2821.59,2863.17
9-May-00,2935.57,2990.92,2861.38,2904.16
8-May-00,2874.79,2966.99,2860.48,2935.87
5-May-00,2795.07,2918.52,2786.88,2876.11
4-May-00,2794.18,2852.40,2748.73,2794.96
3-May-00,2837.98,2859.88,2757.56,2796.45
2-May-00,2859.88,2890.40,2803.04,2842.53
1-May-00,2850.01,2900.87,2803.34,2858.68
28-Apr-00,2836.25,2897.28,2775.81,2850.01
27-Apr-00,2881.42,2893.69,2778.20,2836.84
26-Apr-00,2913.73,2945.15,2843.43,2883.52
25-Apr-00,2808.72,2939.46,2794.96,2914.03
24-Apr-00,2833.85,2868.86,2752.18,2805.13
20-Apr-00,2804.23,2878.13,2748.88,2833.25
19-Apr-00,2769.53,2880.82,2735.72,2805.43
18-Apr-00,2676.48,2804.23,2674.09,2769.53
17-Apr-00,2727.19,2777.90,2640.58,2678.58
14-Apr-00,2904.16,2904.16,2679.47,2727.04
13-Apr-00,2952.33,2993.02,2864.37,2903.56
12-Apr-00,2923.31,3022.04,2866.76,2952.63
11-Apr-00,2843.43,2952.03,2830.26,2921.81
10-Apr-00,2828.32,2910.89,2796.16,2843.13
7-Apr-00,2847.02,2893.39,2767.73,2827.72
6-Apr-00,2823.38,2905.36,2801.84,2847.32
5-Apr-00,2724.65,2862.27,2709.69,2824.28
4-Apr-00,2706.10,2788.38,2625.32,2724.95
3-Apr-00,2762.95,2806.03,2670.20,2706.10
31-Mar-00,2680.67,2812.01,2656.74,2763.24
30-Mar-00,2689.65,2728.84,2628.61,2679.47
29-Mar-00,2687.55,2749.18,2638.79,2690.24
28-Mar-00,2665.71,2753.67,2636.24,2680.97
27-Mar-00,2688.15,2735.27,2632.50,2667.81
24-Mar-00,2720.16,2775.81,2637.59,2688.15
23-Mar-00,2651.35,2750.38,2619.34,2720.76
22-Mar-00,2664.97,2724.35,2601.39,2651.65
21-Mar-00,2601.39,2699.22,2561.45,2667.81
20-Mar-00,2624.72,2675.88,2565.49,2599.59
17-Mar-00,2679.47,2706.40,2574.76,2623.83
16-Mar-00,2523.20,2678.88,2523.20,2678.88
15-Mar-00,2382.34,2563.23,2379.74,2521.71
14-Mar-00,2399.94,2444.55,2356.45,2381.77
13-Mar-00,2364.67,2437.82,2305.11,2391.94
10-Mar-00,2340.04,2407.80,2315.35,2365.29
9-Mar-00,2351.57,2396.85,2290.80,2341.44
8-Mar-00,2261.96,2394.33,2261.96,2352.53
7-Mar-00,2376.09,2379.18,2246.19,2263.59
6-Mar-00,2433.61,2446.80,2347.48,2376.09
3-Mar-00,2354.77,2466.43,2341.02,2434.45
2-Mar-00,2397.77,2406.39,2321.66,2353.93
1-Mar-00,2389,2435.57,2349.72,2397.77
29-Feb-00,2361.78,2420.14,2325.31,2388.86
28-Feb-00,2350.70,2398.82,2314.09,2361.78
25-Feb-00,2380.30,2420.07,2327.27,2351.26
24-Feb-00,2420.28,2451,2333.31,2380.30
23-Feb-00,2458.07,2485.79,2390.19,2420.28
22-Feb-00,2430.24,2490.56,2396.85,2459.14
18-Feb-00,2471.77,2508.52,2390.40,2430.80
17-Feb-00,2454.79,2514.69,2425.19,2470.36
16-Feb-00,2449.46,2506.56,2401.34,2454.79
15-Feb-00,2466.72,2496.74,2400.78,2448.90
14-Feb-00,2437.54,2496.88,2399.94,2467.28
11-Feb-00,2474.42,2510.20,2402.19,2436.13
10-Feb-00,2549.87,2560.42,2440.34,2475.27
9-Feb-00,2582.24,2627.76,2537.14,2550.32
8-Feb-00,2572.21,2622.43,2544.15,2582.80
7-Feb-00,2608.68,2646.56,2545.55,2572.21
4-Feb-00,2621.59,2670.68,2579.50,2608.96
3-Feb-00,2609.10,2658.34,2569.75,2621.59
2-Feb-00,2574.89,2648.45,2536.29,2609.66
1-Feb-00,2571.14,2613.73,2523.11,2576.63
31-Jan-00,2578.66,2630.56,2520.30,2571.65
28-Jan-00,2613.87,2651.33,2547.80,2581.75
27-Jan-00,2664.51,2709.96,2589.60,2615.27
26-Jan-00,2653.85,2717.82,2606.16,2664.79
25-Jan-00,2702.67,2741.11,2628.04,2654.69
24-Jan-00,2753.73,2784.03,2685.55,2702.95
21-Jan-00,2784.87,2808.30,2709.68,2751.49
20-Jan-00,2840.71,2872.97,2746.16,2784.31
19-Jan-00,2854.17,2896.26,2787.12,2838.04
18-Jan-00,2891.21,2931.05,2801.71,2853.61
14-Jan-00,2893.73,2947.32,2859.52,2891.63
13-Jan-00,2935.12,2967.52,2828.92,2892.89
12-Jan-00,2950.13,2993.89,2906.92,2936.24
11-Jan-00,2980.50,3042.99,2936.94,2949.56
10-Jan-00,2964.72,3034.86,2922.35,2980.50
7-Jan-00,2934.41,2998.10,2873.11,2964.72
6-Jan-00,2865.12,2981.55,2817.49,2937.08
5-Jan-00,2863.01,2909.09,2814.68,2867.36
4-Jan-00,2941.99,2962.47,2837.06,2862.17
3-Jan-00,2977.20,3022.37,2897.38,2943.67
31-Dec-99,2962.89,3000.63,2906.08,2977.20
30-Dec-99,2941.15,3006.24,2910.29,2963.45
29-Dec-99,2944.37,2990.53,2896.26,2941.99
28-Dec-99,2927.68,2974.25,2878.58,2944.51
27-Dec-99,2887.14,2988.56,2860.63,2927.68
23-Dec-99,2838.74,2918.70,2835.66,2887.70
22-Dec-99,2837.06,2885.60,2792.17,2838.74
21-Dec-99,2884.06,2894.57,2785.44,2836.50
20-Dec-99,2917.58,2971.45,2848.28,2884.47
17-Dec-99,2922.63,2988.56,2873.53,2918.42
16-Dec-99,2919.54,2965.14,2880.55,2921.51
15-Dec-99,2908.60,2956.72,2863.43,2919.54
14-Dec-99,2895.14,2945.64,2862.87,2908.88
13-Dec-99,2875.66,2930.49,2851.09,2895.98
10-Dec-99,2822.82,2909.16,2801.15,2874.94
9-Dec-99,2880.99,2907.69,2792.45,2824.78
8-Dec-99,2889.80,2969.77,2847.16,2881.67
7-Dec-99,2905.24,2961.63,2851.65,2886.16
6-Dec-99,2924.51,2944.87,2848,2905.52
3-Dec-99,2894.86,2970.33,2881.95,2928.80
2-Dec-99,2883.91,2937.78,2846.32,2894.29
1-Dec-99,2910.29,2942.83,2854.17,2883.91
30-Nov-99,2900.47,2960.79,2881.95,2909.72
29-Nov-99,2909.16,2951.53,2866.24,2900.19
26-Nov-99,2924.17,2938.90,2886.44,2909.16
24-Nov-99,2980.01,2980.01,2887.28,2923.33
23-Nov-99,2954.90,3026.37,2913.93,2980.29
22-Nov-99,2974.31,2992.77,2905.80,2954.90
19-Nov-99,3019.11,3026.72,2951.53,2976.50
18-Nov-99,3004.13,3050.29,2947.88,3018.16
17-Nov-99,3098.54,3099.11,2984.64,3004.13
16-Nov-99,3063.36,3123.79,3039.06,3099.67
15-Nov-99,3089.57,3120.43,3031.49,3064.60
12-Nov-99,3012.83,3115.10,3009.61,3089.57
11-Nov-99,3006.80,3046.64,2965.56,3011.99
10-Nov-99,2988.96,3057.30,2947.04,3006.24
9-Nov-99,3029.86,3086.20,2950.13,2989.41
8-Nov-99,3002.59,3067.40,2966.12,3031.21
5-Nov-99,2970.89,3041.59,2958.82,3003.99
4-Nov-99,2977.06,3023.77,2935.26,2969.20
3-Nov-99,2968.31,3019.71,2932.45,2976.50
2-Nov-99,2976.50,3026.44,2935.40,2968.08
1-Nov-99,3053.65,3062.07,2941.43,2976.50
29-Oct-99,3013.95,3127.44,3004.84,3058.98
28-Oct-99,2920.39,3036.82,2920.39,3013.11
27-Oct-99,2827.52,2942.55,2827.52,2918.70
26-Oct-99,2871.15,2895.14,2791.89,2829.20
25-Oct-99,2861.19,2903.55,2798.62,2870.59
22-Oct-99,2810.41,2898.78,2790.77,2863.15
21-Oct-99,2808.44,2839.86,2749.24,2812.09
20-Oct-99,2859.36,2887.28,2756.82,2808.44
19-Oct-99,2845.20,2925.72,2830.61,2860.21
18-Oct-99,2855.02,2892.05,2805.92,2844.07
15-Oct-99,2912.81,2912.81,2811.53,2855.58
14-Oct-99,2920.95,2963.59,2871.15,2914.49
13-Oct-99,2960.51,2988.28,2893.17,2921.51
12-Oct-99,3026.58,3031.21,2927.68,2961.49
11-Oct-99,3080.87,3102.75,2991.93,3026.02
8-Oct-99,3046.64,3138.38,3041.59,3081.71
7-Oct-99,3014.80,3091.25,2999.22,3046.92
6-Oct-99,2977.48,3039.06,2957.98,3010.03
5-Oct-99,2959.10,3028.12,2922.07,2979.73
4-Oct-99,2874.94,2993.89,2874.94,2959.10
1-Oct-99,2909.16,2926,2831.73,2868.34
30-Sep-99,2892.61,2959.67,2863.43,2909.16
29-Sep-99,2856.70,2926.28,2840.71,2892.89
28-Sep-99,2862.17,2911.13,2800.59,2856.98
27-Sep-99,2878.72,2917.30,2836.22,2862.45
24-Sep-99,2895.98,2934.41,2853.61,2878.72
23-Sep-99,2927.40,2990.11,2875.22,2895.98
22-Sep-99,2937.22,2982.81,2874.37,2926.28
21-Sep-99,2979.30,3005.12,2904.96,2937.64
20-Sep-99,3000.07,3034.86,2936.38,2979.30
17-Sep-99,2988.84,3035.70,2960.51,2999.79
16-Sep-99,3087.04,3087.04,2954.62,2986.88
15-Sep-99,3093.77,3149.05,3053.93,3087.60
14-Sep-99,3090.97,3122.67,3032.89,3090.69
13-Sep-99,3089.31,3155.78,3050.57,3091.53
10-Sep-99,3116.08,3162.79,3056.46,3090.83
9-Sep-99,3080.59,3155.50,3003.43,3113.27
8-Sep-99,3108.11,3129.69,3029.53,3081.15
7-Sep-99,3153.82,3157.74,3072.17,3109.49
3-Sep-99,3084.80,3179.63,3084.80,3156.90
2-Sep-99,3103.59,3120.01,3018.58,3077.78
1-Sep-99,3076.10,3142.31,3046.64,3104.44
31-Aug-99,3119.47,3156.90,3048.32,3076.10
30-Aug-99,3171.05,3192.25,3103.88,3120.15
27-Aug-99,3213.86,3236.58,3138.38,3171.35
26-Aug-99,3310.09,3319.63,3202.91,3213.86
25-Aug-99,3233.78,3339.83,3211.33,3309.25
24-Aug-99,3197.58,3255.10,3169.53,3234.90
23-Aug-99,3150.79,3212.73,3137.26,3198.42
20-Aug-99,3166.12,3186.64,3116.78,3150.73
19-Aug-99,3185.80,3209.65,3122.95,3166.30
18-Aug-99,3204.72,3243.60,3163.07,3186.36
17-Aug-99,3213.58,3253.98,3155.22,3205.51
16-Aug-99,3179.35,3240.51,3156.62,3212.17
13-Aug-99,3158.02,3211.89,3129.69,3179.07
12-Aug-99,3130.53,3200.67,3112.85,3157.46
11-Aug-99,3137.09,3182.99,3090.97,3130.53
10-Aug-99,3219.33,3219.75,3089.29,3137.54
9-Aug-99,3220.03,3268,3186.36,3220.45
6-Aug-99,3282.87,3294.10,3194.78,3220.03
5-Aug-99,3277.82,3325.52,3236.58,3283.16
4-Aug-99,3325.46,3350.49,3256.78,3280.07
3-Aug-99,3370.27,3405.76,3295.78,3325.80
2-Aug-99,3333.24,3415.58,3305.04,3370.27
30-Jul-99,3348.95,3366.48,3327.62,3333.24
29-Jul-99,3417.32,3417.32,3342.21,3348.95
28-Jul-99,3417.26,3425.68,3397.34,3418.39
27-Jul-99,3384.02,3424,3384.02,3417.26
26-Jul-99,3381.49,3392.01,3363.96,3383.32
23-Jul-99,3402.11,3436.34,3354.70,3381.49
22-Jul-99,3438.03,3488.81,3368.45,3404.50
21-Jul-99,3434.38,3512.94,3400.71,3438.59
20-Jul-99,3456.68,3517.85,3396.22,3434.94
19-Jul-99,3410.45,3496.76,3381.40,3463.84
16-Jul-99,3396.61,3435.90,3355.12,3401.87
15-Jul-99,3424.28,3461.90,3363.42,3397.03
14-Jul-99,3398.69,3448.90,3371.16,3421.51
13-Jul-99,3420.41,3445.30,3370.61,3405.60
12-Jul-99,3424.28,3469.92,3393.85,3431.89
9-Jul-99,3441.43,3473.80,3394.95,3427.32
8-Jul-99,3474.35,3482.37,3387.21,3451.39
7-Jul-99,3471.03,3509.21,3416.53,3474.90
6-Jul-99,3509.76,3545.72,3443.09,3477.95
2-Jul-99,3468.13,3559.83,3442.26,3515.99
1-Jul-99,3412.11,3499.52,3369.50,3466.60
30-Jun-99,3398.55,3468.82,3351.52,3404.36
29-Jun-99,3383.61,3434.79,3357.61,3409.62
28-Jun-99,3344.05,3431.47,3321.92,3397.17
25-Jun-99,3331.88,3371.44,3295.09,3316.11
24-Jun-99,3375.68,3411.55,3307.40,3326.07
23-Jun-99,3384.17,3415.15,3342.95,3378.91
22-Jun-99,3414.04,3445.99,3357.61,3391.63
21-Jun-99,3404.91,3474.63,3362.03,3428.22
18-Jun-99,3384.72,3456.37,3354.01,3396.34
17-Jun-99,3395.78,3436.24,3328.84,3373.24
16-Jun-99,3385.82,3475.18,3343.50,3411.28
15-Jun-99,3353.73,3407.13,3309.20,3351.52
14-Jun-99,3345.71,3416.26,3319.71,3350.69
11-Jun-99,3370.06,3421.79,3305.46,3344.47
10-Jun-99,3364.52,3417.09,3321.37,3368.40
9-Jun-99,3415.43,3442.54,3345.99,3380.57
8-Jun-99,3466.05,3498.97,3396.61,3424.83
7-Jun-99,3440.05,3509.48,3371.72,3481.96
4-Jun-99,3435.07,3483.76,3401.04,3462.73
3-Jun-99,3418.19,3465.22,3359.82,3420.96
2-Jun-99,3450.56,3473.52,3347.65,3427.60
1-Jun-99,3426.49,3508.93,3396.61,3466.60
28-May-99,3385.55,3459.69,3352.35,3415.70
27-May-99,3452.77,3493.99,3352.63,3378.77
26-May-99,3464.39,3511.70,3392.46,3453.88
25-May-99,3472.97,3546.55,3419.30,3453.33
24-May-99,3550.43,3580.30,3441.43,3473.80
21-May-99,3609.63,3646.42,3518.89,3551.26
20-May-99,3579.20,3665.79,3542.13,3608.52
19-May-99,3647.94,3672.98,3527.19,3579.20
18-May-99,3638.12,3684.32,3570.07,3650.16
17-May-99,3663.57,3693.45,3591.92,3651.12
14-May-99,3707.01,3733.84,3645.04,3666.34
13-May-99,3782.53,3823.75,3680.17,3752.51
12-May-99,3762.89,3833.16,3708.94,3783.50
11-May-99,3745.18,3812.68,3700.64,3770.91
10-May-99,3736.33,3799.68,3681.83,3731.90
7-May-99,3746.01,3797.47,3677.68,3742.83
6-May-99,3721.76,3779.37,3655.85,3735.78
5-May-99,3732.66,3787.42,3649.10,3735.26
4-May-99,3702.04,3814.93,3665.97,3731.88
3-May-99,3646.77,3734.74,3604.47,3696.59
30-Apr-99,3663.90,3746.42,3595.13,3647.29
29-Apr-99,3640.28,3720.73,3570.48,3642.75
28-Apr-99,3591.49,3702.04,3542.45,3631.72
27-Apr-99,3597.46,3662.08,3520.65,3597.46
26-Apr-99,3591.49,3656.11,3553.87,3610.57
23-Apr-99,3596.94,3649.10,3526.62,3589.68
22-Apr-99,3587.86,3677.39,3524.28,3609.92
21-Apr-99,3522.21,3608.36,3481.21,3556.46
20-Apr-99,3582.93,3620.82,3439.43,3493.92
19-Apr-99,3576.70,3712.16,3518.83,3566.71
16-Apr-99,3458.63,3585.27,3430.09,3528.70
15-Apr-99,3445.91,3579.30,3358.20,3453.57
14-Apr-99,3301.63,3494.18,3286.06,3443.32
13-Apr-99,3335.63,3364.95,3259.07,3295.92
12-Apr-99,3329.40,3378.18,3273.35,3335.89
9-Apr-99,3334.85,3419.19,3291.25,3370.40
8-Apr-99,3345.23,3378.44,3265.82,3329.40
7-Apr-99,3329.92,3387.01,3282.17,3338.87
6-Apr-99,3345.75,3404.65,3278.80,3325.12
5-Apr-99,3328.10,3393.24,3288.40,3353.40
1-Apr-99,3319.80,3354.83,3258.55,3309.16
31-Mar-99,3369.36,3412.96,3266.34,3299.04
30-Mar-99,3293.85,3410.43,3281.39,3367.80
29-Mar-99,3263.74,3330.18,3236.50,3294.37
26-Mar-99,3280.09,3306.56,3214.96,3260.11
25-Mar-99,3236.50,3326.03,3212.10,3289.70
24-Mar-99,3192.64,3258.30,3136.33,3206.65
23-Mar-99,3276.20,3299.04,3161.24,3195.11
22-Mar-99,3345.75,3376.11,3242.21,3275.68
19-Mar-99,3447.21,3455.26,3321.87,3338.48
18-Mar-99,3344.19,3474.46,3324.47,3433.07
17-Mar-99,3377.41,3410.36,3301.37,3336.79
16-Mar-99,3401.54,3445.66,3339.26,3388.56
15-Mar-99,3296.70,3427.75,3275.68,3404.65
12-Mar-99,3253.36,3348.73,3180.96,3267.51
11-Mar-99,3296.96,3327.84,3217.81,3257.65
10-Mar-99,3302.15,3341.34,3256.22,3289.95
9-Mar-99,3278.02,3342.89,3243.76,3300.85
8-Mar-99,3320.58,3357.68,3265.56,3288.40
5-Mar-99,3283.47,3333.03,3243.76,3312.79
4-Mar-99,3253.33,3300.08,3201.46,3255.18
3-Mar-99,3288.40,3311.23,3209.06,3248.69
2-Mar-99,3260.63,3330.31,3226.12,3279.06
1-Mar-99,3203.28,3282.43,3169.81,3225.86
26-Feb-99,3230.79,3271.79,3170.07,3207.43
25-Feb-99,3240.51,3267.64,3164.88,3220.15
24-Feb-99,3274.38,3350.42,3224.56,3249.60
23-Feb-99,3225.08,3264.78,3177.07,3221.71
22-Feb-99,3155.27,3256.48,3137.63,3231.57
19-Feb-99,3131.66,3175.77,3091.18,3134.51
18-Feb-99,3155.53,3178.11,3085.47,3123.87
17-Feb-99,3115.83,3215.74,3089.88,3152.16
16-Feb-99,3117.39,3163.32,3079.50,3120.76
12-Feb-99,3148.27,3172.92,3069.38,3096.89
11-Feb-99,3122.58,3204.06,3098.44,3161.76
10-Feb-99,3147.49,3187.71,3077.42,3119.20
9-Feb-99,3205.88,3238.31,3126.73,3155.14
8-Feb-99,3238.57,3270.75,3157.61,3209.25
5-Feb-99,3246.36,3291.51,3199.65,3247.66
4-Feb-99,3228.45,3297.74,3182.26,3247.14
3-Feb-99,3192.12,3262.45,3159.94,3225.34
2-Feb-99,3245.32,3279.06,3156.57,3204.58
1-Feb-99,3225.34,3300.33,3187.45,3248.69
29-Jan-99,3096.89,3233.12,3060.82,3202.37
28-Jan-99,3104.41,3142.56,3035.90,3078.33
27-Jan-99,3147.23,3200.69,3056.01,3089.10
26-Jan-99,3118.16,3186.15,3078.46,3139.44
25-Jan-99,3072.23,3149.56,3032.01,3112.97
22-Jan-99,3073.79,3113.75,3016.96,3063.80
21-Jan-99,3111.42,3157.09,3056.14,3094.81
20-Jan-99,3182.26,3229.23,3062.11,3111.42
19-Jan-99,3173.70,3225.34,3114.53,3177.85
15-Jan-99,3126.47,3201.98,3083.91,3148.53
14-Jan-99,3166.69,3194.98,3048.88,3080.28
13-Jan-99,3104.67,3221.19,3061.07,3169.42
12-Jan-99,3272.83,3300.59,3181.22,3206.65
11-Jan-99,3349.38,3375.33,3259.33,3286.32
8-Jan-99,3364.95,3442.54,3299.82,3360.28
7-Jan-99,3275.42,3372.48,3225.08,3319.67
6-Jan-99,3252.07,3357.42,3228.19,3317.46
5-Jan-99,3118.94,3239.87,3088.32,3192.38
4-Jan-99,3136.59,3194.98,3074.83,3117.65
U.S. Dow Jones Transportation Stock Index
Date,Open,High,Low,Close
3-Oct-00,2465.02,2543.35,2447.07,2498.18
2-Oct-00,2523.73,2538.98,2438.63,2464.42
29-Sep-00,2572.62,2576.78,2472.30,2521.64
28-Sep-00,2514.53,2596.79,2485.13,2572.32
27-Sep-00,2518.96,2547.16,2472.81,2514.53
26-Sep-00,2552.64,2573.86,2474.24,2518.07
25-Sep-00,2575,2616.41,2531.86,2555.63
22-Sep-00,2585.58,2625.78,2530.06,2597.14
21-Sep-00,2591.16,2633.14,2551.07,2587.45
20-Sep-00,2604.57,2626.43,2538.26,2591.45
19-Sep-00,2621.36,2654.46,2552.20,2605.61
18-Sep-00,2671.61,2689.05,2599.13,2620.16
15-Sep-00,2704.58,2719.70,2645.13,2671.46
14-Sep-00,2724.81,2742.55,2672.67,2705.48
13-Sep-00,2682.77,2754.93,2658.40,2723.46
12-Sep-00,2691.22,2724.53,2653.04,2685.40
11-Sep-00,2733.61,2766.02,2668.86,2691.22
8-Sep-00,2743.02,2776.85,2699.83,2732.78
7-Sep-00,2750.50,2792.07,2705.14,2743.92
6-Sep-00,2726.51,2791.91,2713.22,2751.07
5-Sep-00,2713.22,2765.28,2674.69,2727.40
1-Sep-00,2723.61,2750.86,2676.79,2712.92
31-Aug-00,2723.87,2762.59,2691.56,2723.63
30-Aug-00,2759.13,2771.38,2708.05,2726.17
29-Aug-00,2784.88,2807.16,2732.43,2760.44
28-Aug-00,2789.87,2837.98,2763.66,2786.68
25-Aug-00,2744.10,2812.01,2730.04,2790.17
24-Aug-00,2734.22,2782.39,2704.01,2746.79
23-Aug-00,2821.94,2821.94,2707.60,2735.35
22-Aug-00,2815,2861.83,2780.60,2823.08
21-Aug-00,2835.95,2858.38,2797.35,2818.59
18-Aug-00,2846.53,2875.74,2801.84,2837.14
17-Aug-00,2874.91,2881.12,2813.81,2847.91
16-Aug-00,2882.98,2902.66,2845.22,2875.81
15-Aug-00,2920.32,2933.18,2862.57,2884.41
14-Aug-00,2926.90,2955.92,2879.63,2921.21
11-Aug-00,2855.21,2953.82,2839.24,2927.50
10-Aug-00,2847.02,2901.47,2817.70,2856.59
9-Aug-00,2891.29,2901.47,2818.89,2847.91
8-Aug-00,2893.61,2931.39,2843.43,2892.19
7-Aug-00,2885.64,2926.52,2851.88,2894.21
4-Aug-00,2887.11,2916.43,2838.41,2886.81
3-Aug-00,2873.04,2917.92,2835.35,2887.11
2-Aug-00,2873.58,2917.25,2826.37,2874.54
1-Aug-00,2857.91,2904.76,2806.93,2875.44
31-Jul-00,2768.63,2889.20,2759.36,2858.09
28-Jul-00,2802.14,2839.24,2725.25,2769.53
27-Jul-00,2799.15,2860.25,2751.88,2799.75
26-Jul-00,2809.32,2852.10,2759.06,2800.34
25-Jul-00,2819.19,2869.45,2769.53,2809.32
24-Jul-00,2809.32,2858.38,2775.81,2820.09
21-Jul-00,2790.62,2836.54,2770.72,2808.42
20-Jul-00,2809.02,2861.68,2767.13,2794.06
19-Jul-00,2899.07,2901.47,2754.27,2805.73
18-Jul-00,2899.97,2942.16,2862.87,2899.37
17-Jul-00,2919.04,2953.23,2867.06,2900.27
14-Jul-00,2890.70,2954.12,2872.15,2919.04
13-Jul-00,2882.92,2927.50,2836.54,2888.60
12-Jul-00,2826.97,2914.33,2802.74,2882.02
11-Jul-00,2807.82,2853.30,2770.13,2817.10
10-Jul-00,2783.29,2844.62,2769.53,2809.02
7-Jul-00,2804.38,2847.02,2750.83,2784.64
6-Jul-00,2768.33,2845.52,2704.90,2806.63
5-Jul-00,2709.39,2806.63,2703.41,2770.13
3-Jul-00,2651.95,2740.21,2631.60,2704.83
30-Jun-00,2709.69,2766.24,2601.39,2645.37
29-Jun-00,2718.07,2754.87,2665.41,2708.79
28-Jun-00,2679.77,2752.47,2657.04,2719.86
27-Jun-00,2613.65,2718.67,2588.52,2680.97
26-Jun-00,2631.31,2657.33,2582.84,2614.55
23-Jun-00,2614.25,2669.90,2587.92,2630.71
22-Jun-00,2651.65,2676.18,2589.72,2612.76
21-Jun-00,2658.98,2692.34,2623.83,2649.41
20-Jun-00,2681.57,2708.20,2639.38,2662.72
19-Jun-00,2674.09,2715.38,2638.49,2680.67
16-Jun-00,2709.32,2732.43,2648.06,2673.19
15-Jun-00,2748.59,2777.31,2683.36,2704.53
14-Jun-00,2753.67,2802.74,2710.59,2748.29
13-Jun-00,2780.96,2823.38,2712.08,2754.87
12-Jun-00,2787.14,2841.26,2753.97,2781.50
9-Jun-00,2752.18,2823.68,2739.91,2790.17
8-Jun-00,2792.27,2815.30,2727.04,2750.68
7-Jun-00,2764.74,2830.56,2742.90,2797.35
6-Jun-00,2800.04,2819.19,2725.25,2766.54
5-Jun-00,2825.47,2844.92,2744.99,2800.34
2-Jun-00,2777.31,2887.63,2771.02,2829.36
1-Jun-00,2710.59,2799.45,2710.59,2776.71
31-May-00,2741.68,2773.64,2694.73,2709.99
30-May-00,2687.85,2769.83,2684.86,2741.70
26-May-00,2717.77,2744.99,2653.45,2687.55
25-May-00,2827.57,2832.06,2684.56,2717.77
24-May-00,2772.40,2898.77,2733.33,2829.07
23-May-00,2719.33,2801.54,2705.80,2754.27
22-May-00,2744.70,2785.98,2680.07,2720.16
19-May-00,2795.26,2801.47,2715.68,2742
18-May-00,2839.54,2876.19,2775.51,2796.75
17-May-00,2864.97,2905.06,2803.93,2840.43
16-May-00,2841.03,2910.74,2821.88,2865.27
15-May-00,2873.94,2905.66,2812.61,2838.04
12-May-00,2902.59,2943.95,2838.04,2874.02
11-May-00,2862.69,2946.19,2853,2901.39
10-May-00,2902.07,2930.49,2821.59,2863.17
9-May-00,2935.57,2990.92,2861.38,2904.16
8-May-00,2874.79,2966.99,2860.48,2935.87
5-May-00,2795.07,2918.52,2786.88,2876.11
4-May-00,2794.18,2852.40,2748.73,2794.96
3-May-00,2837.98,2859.88,2757.56,2796.45
2-May-00,2859.88,2890.40,2803.04,2842.53
1-May-00,2850.01,2900.87,2803.34,2858.68
28-Apr-00,2836.25,2897.28,2775.81,2850.01
27-Apr-00,2881.42,2893.69,2778.20,2836.84
26-Apr-00,2913.73,2945.15,2843.43,2883.52
25-Apr-00,2808.72,2939.46,2794.96,2914.03
24-Apr-00,2833.85,2868.86,2752.18,2805.13
20-Apr-00,2804.23,2878.13,2748.88,2833.25
19-Apr-00,2769.53,2880.82,2735.72,2805.43
18-Apr-00,2676.48,2804.23,2674.09,2769.53
17-Apr-00,2727.19,2777.90,2640.58,2678.58
14-Apr-00,2904.16,2904.16,2679.47,2727.04
13-Apr-00,2952.33,2993.02,2864.37,2903.56
12-Apr-00,2923.31,3022.04,2866.76,2952.63
11-Apr-00,2843.43,2952.03,2830.26,2921.81
10-Apr-00,2828.32,2910.89,2796.16,2843.13
7-Apr-00,2847.02,2893.39,2767.73,2827.72
6-Apr-00,2823.38,2905.36,2801.84,2847.32
5-Apr-00,2724.65,2862.27,2709.69,2824.28
4-Apr-00,2706.10,2788.38,2625.32,2724.95
3-Apr-00,2762.95,2806.03,2670.20,2706.10
31-Mar-00,2680.67,2812.01,2656.74,2763.24
30-Mar-00,2689.65,2728.84,2628.61,2679.47
29-Mar-00,2687.55,2749.18,2638.79,2690.24
28-Mar-00,2665.71,2753.67,2636.24,2680.97
27-Mar-00,2688.15,2735.27,2632.50,2667.81
24-Mar-00,2720.16,2775.81,2637.59,2688.15
23-Mar-00,2651.35,2750.38,2619.34,2720.76
22-Mar-00,2664.97,2724.35,2601.39,2651.65
21-Mar-00,2601.39,2699.22,2561.45,2667.81
20-Mar-00,2624.72,2675.88,2565.49,2599.59
17-Mar-00,2679.47,2706.40,2574.76,2623.83
16-Mar-00,2523.20,2678.88,2523.20,2678.88
15-Mar-00,2382.34,2563.23,2379.74,2521.71
14-Mar-00,2399.94,2444.55,2356.45,2381.77
13-Mar-00,2364.67,2437.82,2305.11,2391.94
10-Mar-00,2340.04,2407.80,2315.35,2365.29
9-Mar-00,2351.57,2396.85,2290.80,2341.44
8-Mar-00,2261.96,2394.33,2261.96,2352.53
7-Mar-00,2376.09,2379.18,2246.19,2263.59
6-Mar-00,2433.61,2446.80,2347.48,2376.09
3-Mar-00,2354.77,2466.43,2341.02,2434.45
2-Mar-00,2397.77,2406.39,2321.66,2353.93
1-Mar-00,2389,2435.57,2349.72,2397.77
29-Feb-00,2361.78,2420.14,2325.31,2388.86
28-Feb-00,2350.70,2398.82,2314.09,2361.78
25-Feb-00,2380.30,2420.07,2327.27,2351.26
24-Feb-00,2420.28,2451,2333.31,2380.30
23-Feb-00,2458.07,2485.79,2390.19,2420.28
22-Feb-00,2430.24,2490.56,2396.85,2459.14
18-Feb-00,2471.77,2508.52,2390.40,2430.80
17-Feb-00,2454.79,2514.69,2425.19,2470.36
16-Feb-00,2449.46,2506.56,2401.34,2454.79
15-Feb-00,2466.72,2496.74,2400.78,2448.90
14-Feb-00,2437.54,2496.88,2399.94,2467.28
11-Feb-00,2474.42,2510.20,2402.19,2436.13
10-Feb-00,2549.87,2560.42,2440.34,2475.27
9-Feb-00,2582.24,2627.76,2537.14,2550.32
8-Feb-00,2572.21,2622.43,2544.15,2582.80
7-Feb-00,2608.68,2646.56,2545.55,2572.21
4-Feb-00,2621.59,2670.68,2579.50,2608.96
3-Feb-00,2609.10,2658.34,2569.75,2621.59
2-Feb-00,2574.89,2648.45,2536.29,2609.66
1-Feb-00,2571.14,2613.73,2523.11,2576.63
31-Jan-00,2578.66,2630.56,2520.30,2571.65
28-Jan-00,2613.87,2651.33,2547.80,2581.75
27-Jan-00,2664.51,2709.96,2589.60,2615.27
26-Jan-00,2653.85,2717.82,2606.16,2664.79
25-Jan-00,2702.67,2741.11,2628.04,2654.69
24-Jan-00,2753.73,2784.03,2685.55,2702.95
21-Jan-00,2784.87,2808.30,2709.68,2751.49
20-Jan-00,2840.71,2872.97,2746.16,2784.31
19-Jan-00,2854.17,2896.26,2787.12,2838.04
18-Jan-00,2891.21,2931.05,2801.71,2853.61
14-Jan-00,2893.73,2947.32,2859.52,2891.63
13-Jan-00,2935.12,2967.52,2828.92,2892.89
12-Jan-00,2950.13,2993.89,2906.92,2936.24
11-Jan-00,2980.50,3042.99,2936.94,2949.56
10-Jan-00,2964.72,3034.86,2922.35,2980.50
7-Jan-00,2934.41,2998.10,2873.11,2964.72
6-Jan-00,2865.12,2981.55,2817.49,2937.08
5-Jan-00,2863.01,2909.09,2814.68,2867.36
4-Jan-00,2941.99,2962.47,2837.06,2862.17
3-Jan-00,2977.20,3022.37,2897.38,2943.67
31-Dec-99,2962.89,3000.63,2906.08,2977.20
30-Dec-99,2941.15,3006.24,2910.29,2963.45
29-Dec-99,2944.37,2990.53,2896.26,2941.99
28-Dec-99,2927.68,2974.25,2878.58,2944.51
27-Dec-99,2887.14,2988.56,2860.63,2927.68
23-Dec-99,2838.74,2918.70,2835.66,2887.70
22-Dec-99,2837.06,2885.60,2792.17,2838.74
21-Dec-99,2884.06,2894.57,2785.44,2836.50
20-Dec-99,2917.58,2971.45,2848.28,2884.47
17-Dec-99,2922.63,2988.56,2873.53,2918.42
16-Dec-99,2919.54,2965.14,2880.55,2921.51
15-Dec-99,2908.60,2956.72,2863.43,2919.54
14-Dec-99,2895.14,2945.64,2862.87,2908.88
13-Dec-99,2875.66,2930.49,2851.09,2895.98
10-Dec-99,2822.82,2909.16,2801.15,2874.94
9-Dec-99,2880.99,2907.69,2792.45,2824.78
8-Dec-99,2889.80,2969.77,2847.16,2881.67
7-Dec-99,2905.24,2961.63,2851.65,2886.16
6-Dec-99,2924.51,2944.87,2848,2905.52
3-Dec-99,2894.86,2970.33,2881.95,2928.80
2-Dec-99,2883.91,2937.78,2846.32,2894.29
1-Dec-99,2910.29,2942.83,2854.17,2883.91
30-Nov-99,2900.47,2960.79,2881.95,2909.72
29-Nov-99,2909.16,2951.53,2866.24,2900.19
26-Nov-99,2924.17,2938.90,2886.44,2909.16
24-Nov-99,2980.01,2980.01,2887.28,2923.33
23-Nov-99,2954.90,3026.37,2913.93,2980.29
22-Nov-99,2974.31,2992.77,2905.80,2954.90
19-Nov-99,3019.11,3026.72,2951.53,2976.50
18-Nov-99,3004.13,3050.29,2947.88,3018.16
17-Nov-99,3098.54,3099.11,2984.64,3004.13
16-Nov-99,3063.36,3123.79,3039.06,3099.67
15-Nov-99,3089.57,3120.43,3031.49,3064.60
12-Nov-99,3012.83,3115.10,3009.61,3089.57
11-Nov-99,3006.80,3046.64,2965.56,3011.99
10-Nov-99,2988.96,3057.30,2947.04,3006.24
9-Nov-99,3029.86,3086.20,2950.13,2989.41
8-Nov-99,3002.59,3067.40,2966.12,3031.21
5-Nov-99,2970.89,3041.59,2958.82,3003.99
4-Nov-99,2977.06,3023.77,2935.26,2969.20
3-Nov-99,2968.31,3019.71,2932.45,2976.50
2-Nov-99,2976.50,3026.44,2935.40,2968.08
1-Nov-99,3053.65,3062.07,2941.43,2976.50
29-Oct-99,3013.95,3127.44,3004.84,3058.98
28-Oct-99,2920.39,3036.82,2920.39,3013.11
27-Oct-99,2827.52,2942.55,2827.52,2918.70
26-Oct-99,2871.15,2895.14,2791.89,2829.20
25-Oct-99,2861.19,2903.55,2798.62,2870.59
22-Oct-99,2810.41,2898.78,2790.77,2863.15
21-Oct-99,2808.44,2839.86,2749.24,2812.09
20-Oct-99,2859.36,2887.28,2756.82,2808.44
19-Oct-99,2845.20,2925.72,2830.61,2860.21
18-Oct-99,2855.02,2892.05,2805.92,2844.07
15-Oct-99,2912.81,2912.81,2811.53,2855.58
14-Oct-99,2920.95,2963.59,2871.15,2914.49
13-Oct-99,2960.51,2988.28,2893.17,2921.51
12-Oct-99,3026.58,3031.21,2927.68,2961.49
11-Oct-99,3080.87,3102.75,2991.93,3026.02
8-Oct-99,3046.64,3138.38,3041.59,3081.71
7-Oct-99,3014.80,3091.25,2999.22,3046.92
6-Oct-99,2977.48,3039.06,2957.98,3010.03
5-Oct-99,2959.10,3028.12,2922.07,2979.73
4-Oct-99,2874.94,2993.89,2874.94,2959.10
1-Oct-99,2909.16,2926,2831.73,2868.34
30-Sep-99,2892.61,2959.67,2863.43,2909.16
29-Sep-99,2856.70,2926.28,2840.71,2892.89
28-Sep-99,2862.17,2911.13,2800.59,2856.98
27-Sep-99,2878.72,2917.30,2836.22,2862.45
24-Sep-99,2895.98,2934.41,2853.61,2878.72
23-Sep-99,2927.40,2990.11,2875.22,2895.98
22-Sep-99,2937.22,2982.81,2874.37,2926.28
21-Sep-99,2979.30,3005.12,2904.96,2937.64
20-Sep-99,3000.07,3034.86,2936.38,2979.30
17-Sep-99,2988.84,3035.70,2960.51,2999.79
16-Sep-99,3087.04,3087.04,2954.62,2986.88
15-Sep-99,3093.77,3149.05,3053.93,3087.60
14-Sep-99,3090.97,3122.67,3032.89,3090.69
13-Sep-99,3089.31,3155.78,3050.57,3091.53
10-Sep-99,3116.08,3162.79,3056.46,3090.83
9-Sep-99,3080.59,3155.50,3003.43,3113.27
8-Sep-99,3108.11,3129.69,3029.53,3081.15
7-Sep-99,3153.82,3157.74,3072.17,3109.49
3-Sep-99,3084.80,3179.63,3084.80,3156.90
2-Sep-99,3103.59,3120.01,3018.58,3077.78
1-Sep-99,3076.10,3142.31,3046.64,3104.44
31-Aug-99,3119.47,3156.90,3048.32,3076.10
30-Aug-99,3171.05,3192.25,3103.88,3120.15
27-Aug-99,3213.86,3236.58,3138.38,3171.35
26-Aug-99,3310.09,3319.63,3202.91,3213.86
25-Aug-99,3233.78,3339.83,3211.33,3309.25
24-Aug-99,3197.58,3255.10,3169.53,3234.90
23-Aug-99,3150.79,3212.73,3137.26,3198.42
20-Aug-99,3166.12,3186.64,3116.78,3150.73
19-Aug-99,3185.80,3209.65,3122.95,3166.30
18-Aug-99,3204.72,3243.60,3163.07,3186.36
17-Aug-99,3213.58,3253.98,3155.22,3205.51
16-Aug-99,3179.35,3240.51,3156.62,3212.17
13-Aug-99,3158.02,3211.89,3129.69,3179.07
12-Aug-99,3130.53,3200.67,3112.85,3157.46
11-Aug-99,3137.09,3182.99,3090.97,3130.53
10-Aug-99,3219.33,3219.75,3089.29,3137.54
9-Aug-99,3220.03,3268,3186.36,3220.45
6-Aug-99,3282.87,3294.10,3194.78,3220.03
5-Aug-99,3277.82,3325.52,3236.58,3283.16
4-Aug-99,3325.46,3350.49,3256.78,3280.07
3-Aug-99,3370.27,3405.76,3295.78,3325.80
2-Aug-99,3333.24,3415.58,3305.04,3370.27
30-Jul-99,3348.95,3366.48,3327.62,3333.24
29-Jul-99,3417.32,3417.32,3342.21,3348.95
28-Jul-99,3417.26,3425.68,3397.34,3418.39
27-Jul-99,3384.02,3424,3384.02,3417.26
26-Jul-99,3381.49,3392.01,3363.96,3383.32
23-Jul-99,3402.11,3436.34,3354.70,3381.49
22-Jul-99,3438.03,3488.81,3368.45,3404.50
21-Jul-99,3434.38,3512.94,3400.71,3438.59
20-Jul-99,3456.68,3517.85,3396.22,3434.94
19-Jul-99,3410.45,3496.76,3381.40,3463.84
16-Jul-99,3396.61,3435.90,3355.12,3401.87
15-Jul-99,3424.28,3461.90,3363.42,3397.03
14-Jul-99,3398.69,3448.90,3371.16,3421.51
13-Jul-99,3420.41,3445.30,3370.61,3405.60
12-Jul-99,3424.28,3469.92,3393.85,3431.89
9-Jul-99,3441.43,3473.80,3394.95,3427.32
8-Jul-99,3474.35,3482.37,3387.21,3451.39
7-Jul-99,3471.03,3509.21,3416.53,3474.90
6-Jul-99,3509.76,3545.72,3443.09,3477.95
2-Jul-99,3468.13,3559.83,3442.26,3515.99
1-Jul-99,3412.11,3499.52,3369.50,3466.60
30-Jun-99,3398.55,3468.82,3351.52,3404.36
29-Jun-99,3383.61,3434.79,3357.61,3409.62
28-Jun-99,3344.05,3431.47,3321.92,3397.17
25-Jun-99,3331.88,3371.44,3295.09,3316.11
24-Jun-99,3375.68,3411.55,3307.40,3326.07
23-Jun-99,3384.17,3415.15,3342.95,3378.91
22-Jun-99,3414.04,3445.99,3357.61,3391.63
21-Jun-99,3404.91,3474.63,3362.03,3428.22
18-Jun-99,3384.72,3456.37,3354.01,3396.34
17-Jun-99,3395.78,3436.24,3328.84,3373.24
16-Jun-99,3385.82,3475.18,3343.50,3411.28
15-Jun-99,3353.73,3407.13,3309.20,3351.52
14-Jun-99,3345.71,3416.26,3319.71,3350.69
11-Jun-99,3370.06,3421.79,3305.46,3344.47
10-Jun-99,3364.52,3417.09,3321.37,3368.40
9-Jun-99,3415.43,3442.54,3345.99,3380.57
8-Jun-99,3466.05,3498.97,3396.61,3424.83
7-Jun-99,3440.05,3509.48,3371.72,3481.96
4-Jun-99,3435.07,3483.76,3401.04,3462.73
3-Jun-99,3418.19,3465.22,3359.82,3420.96
2-Jun-99,3450.56,3473.52,3347.65,3427.60
1-Jun-99,3426.49,3508.93,3396.61,3466.60
28-May-99,3385.55,3459.69,3352.35,3415.70
27-May-99,3452.77,3493.99,3352.63,3378.77
26-May-99,3464.39,3511.70,3392.46,3453.88
25-May-99,3472.97,3546.55,3419.30,3453.33
24-May-99,3550.43,3580.30,3441.43,3473.80
21-May-99,3609.63,3646.42,3518.89,3551.26
20-May-99,3579.20,3665.79,3542.13,3608.52
19-May-99,3647.94,3672.98,3527.19,3579.20
18-May-99,3638.12,3684.32,3570.07,3650.16
17-May-99,3663.57,3693.45,3591.92,3651.12
14-May-99,3707.01,3733.84,3645.04,3666.34
13-May-99,3782.53,3823.75,3680.17,3752.51
12-May-99,3762.89,3833.16,3708.94,3783.50
11-May-99,3745.18,3812.68,3700.64,3770.91
10-May-99,3736.33,3799.68,3681.83,3731.90
7-May-99,3746.01,3797.47,3677.68,3742.83
6-May-99,3721.76,3779.37,3655.85,3735.78
5-May-99,3732.66,3787.42,3649.10,3735.26
4-May-99,3702.04,3814.93,3665.97,3731.88
3-May-99,3646.77,3734.74,3604.47,3696.59
30-Apr-99,3663.90,3746.42,3595.13,3647.29
29-Apr-99,3640.28,3720.73,3570.48,3642.75
28-Apr-99,3591.49,3702.04,3542.45,3631.72
27-Apr-99,3597.46,3662.08,3520.65,3597.46
26-Apr-99,3591.49,3656.11,3553.87,3610.57
23-Apr-99,3596.94,3649.10,3526.62,3589.68
22-Apr-99,3587.86,3677.39,3524.28,3609.92
21-Apr-99,3522.21,3608.36,3481.21,3556.46
20-Apr-99,3582.93,3620.82,3439.43,3493.92
19-Apr-99,3576.70,3712.16,3518.83,3566.71
16-Apr-99,3458.63,3585.27,3430.09,3528.70
15-Apr-99,3445.91,3579.30,3358.20,3453.57
14-Apr-99,3301.63,3494.18,3286.06,3443.32
13-Apr-99,3335.63,3364.95,3259.07,3295.92
12-Apr-99,3329.40,3378.18,3273.35,3335.89
9-Apr-99,3334.85,3419.19,3291.25,3370.40
8-Apr-99,3345.23,3378.44,3265.82,3329.40
7-Apr-99,3329.92,3387.01,3282.17,3338.87
6-Apr-99,3345.75,3404.65,3278.80,3325.12
5-Apr-99,3328.10,3393.24,3288.40,3353.40
1-Apr-99,3319.80,3354.83,3258.55,3309.16
31-Mar-99,3369.36,3412.96,3266.34,3299.04
30-Mar-99,3293.85,3410.43,3281.39,3367.80
29-Mar-99,3263.74,3330.18,3236.50,3294.37
26-Mar-99,3280.09,3306.56,3214.96,3260.11
25-Mar-99,3236.50,3326.03,3212.10,3289.70
24-Mar-99,3192.64,3258.30,3136.33,3206.65
23-Mar-99,3276.20,3299.04,3161.24,3195.11
22-Mar-99,3345.75,3376.11,3242.21,3275.68
19-Mar-99,3447.21,3455.26,3321.87,3338.48
18-Mar-99,3344.19,3474.46,3324.47,3433.07
17-Mar-99,3377.41,3410.36,3301.37,3336.79
16-Mar-99,3401.54,3445.66,3339.26,3388.56
15-Mar-99,3296.70,3427.75,3275.68,3404.65
12-Mar-99,3253.36,3348.73,3180.96,3267.51
11-Mar-99,3296.96,3327.84,3217.81,3257.65
10-Mar-99,3302.15,3341.34,3256.22,3289.95
9-Mar-99,3278.02,3342.89,3243.76,3300.85
8-Mar-99,3320.58,3357.68,3265.56,3288.40
5-Mar-99,3283.47,3333.03,3243.76,3312.79
4-Mar-99,3253.33,3300.08,3201.46,3255.18
3-Mar-99,3288.40,3311.23,3209.06,3248.69
2-Mar-99,3260.63,3330.31,3226.12,3279.06
1-Mar-99,3203.28,3282.43,3169.81,3225.86
26-Feb-99,3230.79,3271.79,3170.07,3207.43
25-Feb-99,3240.51,3267.64,3164.88,3220.15
24-Feb-99,3274.38,3350.42,3224.56,3249.60
23-Feb-99,3225.08,3264.78,3177.07,3221.71
22-Feb-99,3155.27,3256.48,3137.63,3231.57
19-Feb-99,3131.66,3175.77,3091.18,3134.51
18-Feb-99,3155.53,3178.11,3085.47,3123.87
17-Feb-99,3115.83,3215.74,3089.88,3152.16
16-Feb-99,3117.39,3163.32,3079.50,3120.76
12-Feb-99,3148.27,3172.92,3069.38,3096.89
11-Feb-99,3122.58,3204.06,3098.44,3161.76
10-Feb-99,3147.49,3187.71,3077.42,3119.20
9-Feb-99,3205.88,3238.31,3126.73,3155.14
8-Feb-99,3238.57,3270.75,3157.61,3209.25
5-Feb-99,3246.36,3291.51,3199.65,3247.66
4-Feb-99,3228.45,3297.74,3182.26,3247.14
3-Feb-99,3192.12,3262.45,3159.94,3225.34
2-Feb-99,3245.32,3279.06,3156.57,3204.58
1-Feb-99,3225.34,3300.33,3187.45,3248.69
29-Jan-99,3096.89,3233.12,3060.82,3202.37
28-Jan-99,3104.41,3142.56,3035.90,3078.33
27-Jan-99,3147.23,3200.69,3056.01,3089.10
26-Jan-99,3118.16,3186.15,3078.46,3139.44
25-Jan-99,3072.23,3149.56,3032.01,3112.97
22-Jan-99,3073.79,3113.75,3016.96,3063.80
21-Jan-99,3111.42,3157.09,3056.14,3094.81
20-Jan-99,3182.26,3229.23,3062.11,3111.42
19-Jan-99,3173.70,3225.34,3114.53,3177.85
15-Jan-99,3126.47,3201.98,3083.91,3148.53
14-Jan-99,3166.69,3194.98,3048.88,3080.28
13-Jan-99,3104.67,3221.19,3061.07,3169.42
12-Jan-99,3272.83,3300.59,3181.22,3206.65
11-Jan-99,3349.38,3375.33,3259.33,3286.32
8-Jan-99,3364.95,3442.54,3299.82,3360.28
7-Jan-99,3275.42,3372.48,3225.08,3319.67
6-Jan-99,3252.07,3357.42,3228.19,3317.46
5-Jan-99,3118.94,3239.87,3088.32,3192.38
4-Jan-99,3136.59,3194.98,3074.83,3117.65