| Date | Open | High | Low | Close | Volume | Adj Close* | | 28-Jan-05 | 10,470.58 | 10,520.61 | 10,331.58 | 10,427.20 | 1,641,800,000 | 10,427.20 | | 27-Jan-05 | 10,498.14 | 10,535.16 | 10,379.47 | 10,467.40 | 1,600,600,000 | 10,467.40 | | 26-Jan-05 | 10,463.19 | 10,571.66 | 10,433.56 | 10,498.59 | 1,635,900,000 | 10,498.59 | | 25-Jan-05 | 10,369.42 | 10,534.72 | 10,369.42 | 10,461.56 | 1,610,400,000 | 10,461.56 | | 24-Jan-05 | 10,393.58 | 10,491.71 | 10,317.10 | 10,368.61 | 1,494,600,000 | 10,368.61 | | 21-Jan-05 | 10,471.98 | 10,541.30 | 10,370.97 | 10,392.99 | 1,643,500,000 | 10,392.99 | | 20-Jan-05 | 10,538.90 | 10,582.09 | 10,414.72 | 10,471.47 | 1,692,000,000 | 10,471.47 | | 19-Jan-05 | 10,626.05 | 10,668.40 | 10,519.20 | 10,539.97 | 1,498,700,000 | 10,539.97 | | 18-Jan-05 | 10,554.23 | 10,665.44 | 10,456.61 | 10,628.79 | 1,596,800,000 | 10,628.79 | | 14-Jan-05 | 10,506.71 | 10,606.47 | 10,475.01 | 10,558.00 | 1,335,400,000 | 10,558.00 | | 13-Jan-05 | 10,617.41 | 10,650.96 | 10,463.26 | 10,505.83 | 1,510,300,000 | 10,505.83 | | 12-Jan-05 | 10,561.32 | 10,648.52 | 10,481.37 | 10,617.78 | 1,562,100,000 | 10,617.78 | | 11-Jan-05 | 10,619.77 | 10,632.63 | 10,504.72 | 10,556.22 | 1,488,800,000 | 10,556.22 | | 10-Jan-05 | 10,603.44 | 10,696.85 | 10,544.99 | 10,621.03 | 1,490,400,000 | 10,621.03 | | 7-Jan-05 | 10,624.80 | 10,697.81 | 10,545.80 | 10,603.96 | 1,477,900,000 | 10,603.96 | | 6-Jan-05 | 10,593.19 | 10,708.37 | 10,555.48 | 10,622.88 | 1,569,100,000 | 10,622.88 | | 5-Jan-05 | 10,629.53 | 10,736.16 | 10,561.03 | 10,597.83 | 1,738,900,000 | 10,597.83 | | 4-Jan-05 | 10,727.81 | 10,803.62 | 10,587.48 | 10,630.78 | 1,720,200,000 | 10,630.78 | | 3-Jan-05 | 10,783.75 | 10,892.67 | 10,694.18 | 10,729.43 | 1,505,900,000 | 10,729.43 | | 31-Dec-04 | 10,800.30 | 10,849.81 | 10,759.94 | 10,783.01 | 786,900,000 | 10,783.01 | | * Close price adjusted for dividends and splits. |
|
0.50% Nasdaq 
Historical Prices
