Date
Day
Close Price
3-Jan-2000
Monday
5375.11
4-Jan-2000
Tuesday
5491.01
5-Jan-2000
Wednesday
5357.00
6-Jan-2000
Thursday
5421.53
7-Jan-2000
Friday
5414.48
10-Jan-2000
Monday
5518.39
11-Jan-2000
Tuesday
5296.30
12-Jan-2000
Wednesday
5491.20
13-Jan-2000
Thursday
5444.82
14-Jan-2000
Friday
5471.27
17-Jan-2000
Monday
5404.07
18-Jan-2000
Tuesday
5464.51
19-Jan-2000
Wednesday
5478.24
20-Jan-2000
Thursday
5355.80
21-Jan-2000
Friday
5423.05
24-Jan-2000
Monday
5458.06
25-Jan-2000
Tuesday
5367.79
27-Jan-2000
Thursday
5369.10
28-Jan-2000
Friday
5335.80
31-Jan-2000
Monday
5205.29
1-Feb-2000
Tuesday
5215.54
2-Feb-2000
Wednesday
5304.92
3-Feb-2000
Thursday
5340.19
4-Feb-2000
Friday
5313.59
7-Feb-2000
Monday
5474.00
8-Feb-2000
Tuesday
5610.56
9-Feb-2000
Wednesday
5649.10
10-Feb-2000
Thursday
5789.04
11-Feb-2000
Friday
5933.56
14-Feb-2000
Monday
5924.31
15-Feb-2000
Tuesday
5803.19
16-Feb-2000
Wednesday
5725.50
17-Feb-2000
Thursday
5835.15
18-Feb-2000
Friday
5721.65
21-Feb-2000
Monday
5876.89
22-Feb-2000
Tuesday
5883.33
23-Feb-2000
Wednesday
5642.46
24-Feb-2000
Thursday
5810.17
25-Feb-2000
Friday
5623.08
28-Feb-2000
Monday
5740.69
29-Feb-2000
Tuesday
5446.98
1-Mar-2000
Wednesday
5642.12
2-Mar-2000
Thursday
5528.31
3-Mar-2000
Friday
5378.27
6-Mar-2000
Monday
5520.69
7-Mar-2000
Tuesday
5589.85
8-Mar-2000
Wednesday
5511.42
9-Mar-2000
Thursday
5328.79
10-Mar-2000
Friday
5301.78
13-Mar-2000
Monday
5129.22
14-Mar-2000
Tuesday
5175.71
15-Mar-2000
Wednesday
5249.76
16-Mar-2000
Thursday
5102.41
21-Mar-2000
Tuesday
5133.24
22-Mar-2000
Wednesday
5201.87
23-Mar-2000
Thursday
5115.02
24-Mar-2000
Friday
5141.42
27-Mar-2000
Monday
5146.30
28-Mar-2000
Tuesday
5156.12
29-Mar-2000
Wednesday
5102.46
30-Mar-2000
Thursday
5041.08
31-Mar-2000
Friday
5001.28
3-Apr-2000
Monday
5052.94
4-Apr-2000
Tuesday
4691.46
5-Apr-2000
Wednesday
4757.06
6-Apr-2000
Thursday
4866.73
7-Apr-2000
Friday
5219.20
10-Apr-2000
Monday
5442.86
11-Apr-2000
Tuesday
5541.54
12-Apr-2000
Wednesday
5426.82
13-Apr-2000
Thursday
5172.13
17-Apr-2000
Monday
4880.71
18-Apr-2000
Tuesday
4745.47
19-Apr-2000
Wednesday
4665.81
20-Apr-2000
Thursday
4657.42
24-Apr-2000
Monday
4511.05
25-Apr-2000
Tuesday
4533.99
26-Apr-2000
Wednesday
4792.95
27-Apr-2000
Thursday
4679.63
28-Apr-2000
Friday
4657.55
2-May-2000
Tuesday
4372.22
3-May-2000
Wednesday
4335.29
4-May-2000
Thursday
4553.92
5-May-2000
Friday
4693.88
8-May-2000
Monday
4463.40
9-May-2000
Tuesday
4578.49
10-May-2000
Wednesday
4458.40
11-May-2000
Thursday
4251.36
12-May-2000
Friday
4107.14
15-May-2000
Monday
4212.53
16-May-2000
Tuesday
4230.13
17-May-2000
Wednesday
4234.23
18-May-2000
Thursday
4192.44
19-May-2000
Friday
4068.65
22-May-2000
Monday
3920.18
23-May-2000
Tuesday
3943.54
24-May-2000
Wednesday
3933.65
25-May-2000
Thursday
3999.03
26-May-2000
Friday
4084.71
29-May-2000
Monday
4189.85
30-May-2000
Tuesday
4311.77
31-May-2000
Wednesday
4433.61
1-Jun-2000
Thursday
4325.47
2-Jun-2000
Friday
4453.47
5-Jun-2000
Monday
4531.53
6-Jun-2000
Tuesday
4591.68
7-Jun-2000
Wednesday
4604.84
8-Jun-2000
Thursday
4728.81
9-Jun-2000
Friday
4729.63
12-Jun-2000
Monday
4639.46
13-Jun-2000
Tuesday
4615.13
14-Jun-2000
Wednesday
4625.04
15-Jun-2000
Thursday
4653.22
16-Jun-2000
Friday
4764.67
19-Jun-2000
Monday
4837.24
20-Jun-2000
Tuesday
4863.90
21-Jun-2000
Wednesday
4731.57
22-Jun-2000
Thursday
4794.16
23-Jun-2000
Friday
4721.70
26-Jun-2000
Monday
4670.09
27-Jun-2000
Tuesday
4686.91
28-Jun-2000
Wednesday
4748.80
29-Jun-2000
Thursday
4792.74
30-Jun-2000
Friday
4748.77
3-Jul-2000
Monday
4844.98
4-Jul-2000
Tuesday
4887.06
5-Jul-2000
Wednesday
4912.11
6-Jul-2000
Thursday
4885.60
7-Jul-2000
Friday
4905.94
10-Jul-2000
Monday
4867.43
11-Jul-2000
Tuesday
4898.07
12-Jul-2000
Wednesday
4964.28
13-Jul-2000
Thursday
4880.80
14-Jul-2000
Friday
4856.82
17-Jul-2000
Monday
4747.32
18-Jul-2000
Tuesday
4734.80
19-Jul-2000
Wednesday
4616.01
20-Jul-2000
Thursday
4575.67
21-Jul-2000
Friday
4463.66
24-Jul-2000
Monday
4188.34
25-Jul-2000
Tuesday
4336.20
26-Jul-2000
Wednesday
4191.27
27-Jul-2000
Thursday
4281.13
28-Jul-2000
Friday
4276.70
31-Jul-2000
Monday
4279.86
1-Aug-2000
Tuesday
4253.69
2-Aug-2000
Wednesday
4260.88
3-Aug-2000
Thursday
4207.63
4-Aug-2000
Friday
4186.16
7-Aug-2000
Monday
4201.25
8-Aug-2000
Tuesday
4317.22
9-Aug-2000
Wednesday
4317.04
10-Aug-2000
Thursday
4253.23
11-Aug-2000
Friday
4192.00
14-Aug-2000
Monday
4232.51
16-Aug-2000
Wednesday
4325.67
17-Aug-2000
Thursday
4294.18
18-Aug-2000
Friday
4347.04
21-Aug-2000
Monday
4409.57
22-Aug-2000
Tuesday
4461.23
23-Aug-2000
Wednesday
4444.79
24-Aug-2000
Thursday
4459.07
25-Aug-2000
Friday
4416.86
28-Aug-2000
Monday
4395.81
29-Aug-2000
Tuesday
4401.82
30-Aug-2000
Wednesday
4411.85
31-Aug-2000
Thursday
4477.31
4-Sep-2000
Monday
4602.43
5-Sep-2000
Tuesday
4598.65
6-Sep-2000
Wednesday
4606.35
7-Sep-2000
Thursday
4628.93
8-Sep-2000
Friday
4668.27
11-Sep-2000
Monday
4696.60
12-Sep-2000
Tuesday
4763.63
13-Sep-2000
Wednesday
4702.52
14-Sep-2000
Thursday
4671.92
15-Sep-2000
Friday
4562.38
18-Sep-2000
Monday
4366.41
19-Sep-2000
Tuesday
4264.34
20-Sep-2000
Wednesday
4325.25
21-Sep-2000
Thursday
4257.20
22-Sep-2000
Friday
4032.37
25-Sep-2000
Monday
4173.48
26-Sep-2000
Tuesday
4089.58
27-Sep-2000
Wednesday
4164.10
28-Sep-2000
Thursday
4067.38
29-Sep-2000
Friday
4090.38
3-Oct-2000
Tuesday
4135.55
4-Oct-2000
Wednesday
4160.41
5-Oct-2000
Thursday
4116.25
6-Oct-2000
Friday
4092.42
9-Oct-2000
Monday
4056.07
10-Oct-2000
Tuesday
3945.28
11-Oct-2000
Wednesday
3836.51
12-Oct-2000
Thursday
3847.58
13-Oct-2000
Friday
3738.93
16-Oct-2000
Monday
3728.67
17-Oct-2000
Tuesday
3664.79
18-Oct-2000
Wednesday
3593.63
19-Oct-2000
Thursday
3702.83
20-Oct-2000
Friday
3692.75
23-Oct-2000
Monday
3619.53
24-Oct-2000
Tuesday
3651.99
25-Oct-2000
Wednesday
3743.61
26-Oct-2000
Thursday
3757.16
27-Oct-2000
Friday
3729.12
30-Oct-2000
Monday
3689.43
31-Oct-2000
Tuesday
3711.02
1-Nov-2000
Wednesday
3788.53
2-Nov-2000
Thursday
3875.79
3-Nov-2000
Friday
3935.70
6-Nov-2000
Monday
3931.54
7-Nov-2000
Tuesday
3954.83
8-Nov-2000
Wednesday
4028.71
9-Nov-2000
Thursday
4022.50
10-Nov-2000
Friday
3941.13
13-Nov-2000
Monday
3820.08
14-Nov-2000
Tuesday
3943.54
15-Nov-2000
Wednesday
3946.53
16-Nov-2000
Thursday
3901.90
17-Nov-2000
Friday
3905.84
20-Nov-2000
Monday
3926.52
21-Nov-2000
Tuesday
3924.70
22-Nov-2000
Wednesday
3862.39
23-Nov-2000
Thursday
3852.40
24-Nov-2000
Friday
3868.34
27-Nov-2000
Monday
3969.20
28-Nov-2000
Tuesday
4023.92
29-Nov-2000
Wednesday
3996.18
30-Nov-2000
Thursday
3997.99
1-Dec-2000
Friday
4031.96
4-Dec-2000
Monday
4036.49
5-Dec-2000
Tuesday
4071.98
6-Dec-2000
Wednesday
4108.43
7-Dec-2000
Thursday
4124.91
8-Dec-2000
Friday
4156.08
11-Dec-2000
Monday
4228.29
12-Dec-2000
Tuesday
4219.48
13-Dec-2000
Wednesday
4284.98
14-Dec-2000
Thursday
4270.45
15-Dec-2000
Friday
4137.16
18-Dec-2000
Monday
4169.39
19-Dec-2000
Tuesday
4152.94
20-Dec-2000
Wednesday
4086.41
21-Dec-2000
Thursday
4034.23
22-Dec-2000
Friday
3905.90
26-Dec-2000
Tuesday
3826.82
27-Dec-2000
Wednesday
3877.55
28-Dec-2000
Thursday
3932.78
29-Dec-2000
Friday
3972.12
Important Note : Information presented on this blog is a guide only. It may not necessarily be correct and is not intended to be taken as an advice nor has it been prepared with regard to the individual investment needs and objectives or financial situation of any particular person. Stock quotes are believed to be accurate and correctly dated but does not warrant or guarantee their accuracy or date. Our blog takes no responsibility for any investment decisions based on this chart provided in this blog.
