| Date | Open | High | Low | Close | Volume | Adj Close* | | 28-Sep-07 | 13,912.94 | 13,994.64 | 13,802.96 | 13,895.63 | 2,925,350,000 | 13,895.63 | | 27-Sep-07 | 13,879.53 | 13,991.63 | 13,811.17 | 13,912.94 | 2,872,180,000 | 13,912.94 | | 26-Sep-07 | 13,779.30 | 13,962.61 | 13,741.26 | 13,878.15 | 3,237,390,000 | 13,878.15 | | 25-Sep-07 | 13,757.84 | 13,847.10 | 13,629.16 | 13,778.65 | 3,187,770,000 | 13,778.65 | | 24-Sep-07 | 13,821.57 | 13,930.74 | 13,702.89 | 13,759.06 | 3,131,310,000 | 13,759.06 | | 21-Sep-07 | 13,768.33 | 13,948.95 | 13,740.61 | 13,820.19 | 3,679,460,000 | 13,820.19 | | 20-Sep-07 | 13,813.52 | 13,893.02 | 13,680.21 | 13,766.70 | 2,957,700,000 | 13,766.70 | | 19-Sep-07 | 13,740.61 | 13,936.68 | 13,689.80 | 13,815.56 | 3,846,750,000 | 13,815.56 | | 18-Sep-07 | 13,403.18 | 13,772.15 | 13,379.68 | 13,739.39 | 3,708,940,000 | 13,739.39 | | 17-Sep-07 | 13,441.95 | 13,514.71 | 13,306.69 | 13,403.42 | 2,598,390,000 | 13,403.42 | | 14-Sep-07 | 13,421.39 | 13,507.55 | 13,273.68 | 13,442.52 | 2,641,740,000 | 13,442.52 | | 13-Sep-07 | 13,292.38 | 13,519.91 | 13,292.38 | 13,424.88 | 2,877,080,000 | 13,424.88 | | 12-Sep-07 | 13,298.31 | 13,408.62 | 13,195.40 | 13,291.65 | 2,885,720,000 | 13,291.65 | | 11-Sep-07 | 13,129.40 | 13,369.77 | 13,124.68 | 13,308.39 | 3,015,330,000 | 13,308.39 | | 10-Sep-07 | 13,116.39 | 13,280.67 | 12,992.02 | 13,127.85 | 2,835,720,000 | 13,127.85 | | 7-Sep-07 | 13,360.74 | 13,360.74 | 13,059.16 | 13,113.38 | 3,191,080,000 | 13,113.38 | | 6-Sep-07 | 13,306.44 | 13,464.79 | 13,217.11 | 13,363.35 | 2,459,590,000 | 13,363.35 | | 5-Sep-07 | 13,442.85 | 13,442.85 | 13,203.86 | 13,305.47 | 2,991,600,000 | 13,305.47 | | 4-Sep-07 | 13,358.39 | 13,521.86 | 13,248.57 | 13,448.86 | 2,766,600,000 | 13,448.86 | | 31-Aug-07 | 13,240.84 | 13,472.35 | 13,240.84 | 13,357.74 | 2,731,610,000 | 13,357.74 | | * Close price adjusted for dividends and splits. |
|
0.50% Nasdaq 
Historical Prices
