| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Feb-00 | 1,387.12 | 1,394.93 | 1,380.53 | 1,389.94 | 927,300,000 | 1,389.94 | | 11-Feb-00 | 1,416.83 | 1,416.83 | 1,378.89 | 1,387.12 | 1,025,700,000 | 1,387.12 | | 10-Feb-00 | 1,411.70 | 1,422.10 | 1,406.43 | 1,416.83 | 1,058,800,000 | 1,416.83 | | 9-Feb-00 | 1,441.72 | 1,444.55 | 1,411.65 | 1,411.71 | 1,050,500,000 | 1,411.71 | | 8-Feb-00 | 1,424.24 | 1,441.83 | 1,424.24 | 1,441.72 | 1,047,700,000 | 1,441.72 | | 7-Feb-00 | 1,424.37 | 1,427.15 | 1,413.33 | 1,424.24 | 918,100,000 | 1,424.24 | | 4-Feb-00 | 1,424.97 | 1,435.91 | 1,420.63 | 1,424.37 | 1,045,100,000 | 1,424.37 | | 3-Feb-00 | 1,409.12 | 1,425.78 | 1,398.52 | 1,424.97 | 1,146,500,000 | 1,424.97 | | 2-Feb-00 | 1,409.28 | 1,420.61 | 1,403.49 | 1,409.12 | 1,038,600,000 | 1,409.12 | | 1-Feb-00 | 1,394.46 | 1,412.49 | 1,384.79 | 1,409.28 | 981,000,000 | 1,409.28 | | 31-Jan-00 | 1,360.16 | 1,394.48 | 1,350.14 | 1,394.46 | 993,800,000 | 1,394.46 | | 28-Jan-00 | 1,398.56 | 1,398.56 | 1,356.20 | 1,360.16 | 1,095,800,000 | 1,360.16 | | 27-Jan-00 | 1,404.09 | 1,418.86 | 1,370.99 | 1,398.56 | 1,129,500,000 | 1,398.56 | | 26-Jan-00 | 1,410.03 | 1,412.73 | 1,400.16 | 1,404.09 | 1,117,300,000 | 1,404.09 | | 25-Jan-00 | 1,401.53 | 1,414.26 | 1,388.49 | 1,410.03 | 1,073,700,000 | 1,410.03 | | 24-Jan-00 | 1,441.36 | 1,454.09 | 1,395.42 | 1,401.53 | 1,115,800,000 | 1,401.53 | | 21-Jan-00 | 1,445.57 | 1,453.18 | 1,439.60 | 1,441.36 | 1,209,800,000 | 1,441.36 | | 20-Jan-00 | 1,455.90 | 1,465.71 | 1,438.54 | 1,445.57 | 1,100,700,000 | 1,445.57 | | 19-Jan-00 | 1,455.14 | 1,461.39 | 1,448.68 | 1,455.90 | 1,087,800,000 | 1,455.90 | | 18-Jan-00 | 1,465.15 | 1,465.15 | 1,451.30 | 1,455.14 | 1,056,700,000 | 1,455.14 | | 14-Jan-00 | 1,449.68 | 1,473.00 | 1,449.68 | 1,465.15 | 1,085,900,000 | 1,465.15 | | 13-Jan-00 | 1,432.25 | 1,454.20 | 1,432.25 | 1,449.68 | 1,030,400,000 | 1,449.68 | | 12-Jan-00 | 1,438.56 | 1,442.60 | 1,427.08 | 1,432.25 | 974,600,000 | 1,432.25 | | 11-Jan-00 | 1,457.60 | 1,458.66 | 1,434.42 | 1,438.56 | 1,014,000,000 | 1,438.56 | | 10-Jan-00 | 1,441.47 | 1,464.36 | 1,441.47 | 1,457.60 | 1,064,800,000 | 1,457.60 | | 7-Jan-00 | 1,403.45 | 1,441.47 | 1,400.73 | 1,441.47 | 1,225,200,000 | 1,441.47 | | 6-Jan-00 | 1,402.11 | 1,411.90 | 1,392.10 | 1,403.45 | 1,092,300,000 | 1,403.45 | | 5-Jan-00 | 1,399.42 | 1,413.27 | 1,377.68 | 1,402.11 | 1,085,500,000 | 1,402.11 | | 4-Jan-00 | 1,455.22 | 1,455.22 | 1,397.43 | 1,399.42 | 1,009,000,000 | 1,399.42 | | 3-Jan-00 | 1,469.25 | 1,478.00 | 1,438.36 | 1,455.22 | 931,800,000 | 1,455.22 | | 31-Dec-99 | 1,464.47 | 1,472.42 | 1,458.19 | 1,469.25 | 374,050,000 | 1,469.25 | | * Close price adjusted for dividends and splits. |
|
0.20% Nasdaq 
Historical Prices
