| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | Dec-05 | 1,249.48 | 1,275.80 | 1,246.59 | 1,248.29 | 2,057,125,200 | 1,248.29 | | Nov-05 | 1,207.01 | 1,270.64 | 1,201.07 | 1,249.48 | 2,260,836,100 | 1,249.48 | | Oct-05 | 1,228.81 | 1,233.34 | 1,168.20 | 1,207.01 | 2,493,393,300 | 1,207.01 | | Sep-05 | 1,220.33 | 1,243.13 | 1,205.35 | 1,228.81 | 2,232,144,200 | 1,228.81 | | Aug-05 | 1,234.18 | 1,245.86 | 1,201.07 | 1,220.33 | 1,930,243,400 | 1,220.33 | | Jul-05 | 1,191.33 | 1,245.15 | 1,183.55 | 1,234.18 | 1,962,713,500 | 1,234.18 | | Jun-05 | 1,191.50 | 1,219.59 | 1,188.30 | 1,191.33 | 1,929,251,300 | 1,191.33 | | May-05 | 1,156.85 | 1,199.56 | 1,146.18 | 1,191.50 | 1,960,127,100 | 1,191.50 | | Apr-05 | 1,180.59 | 1,191.88 | 1,136.15 | 1,156.85 | 2,180,315,700 | 1,156.85 | | Mar-05 | 1,203.60 | 1,229.11 | 1,163.69 | 1,180.59 | 1,874,017,200 | 1,180.59 | | Feb-05 | 1,181.27 | 1,212.44 | 1,180.95 | 1,203.60 | 1,636,467,800 | 1,203.60 | | Jan-05 | 1,211.92 | 1,217.80 | 1,163.75 | 1,181.27 | 1,658,930,000 | 1,181.27 | | Dec-04 | 1,213.55 | 1,217.33 | 1,211.65 | 1,211.92 | 1,573,800,000 | 1,211.92 | | * Close price adjusted for dividends and splits. |
|
1.29% Nasdaq 
Historical Prices
