| Date | Open | High | Low | Close | Volume | Adj Close* | | 31-Dec-02 | 1,336.83 | 1,345.11 | 1,327.19 | 1,335.51 | 1,166,770,000 | 1,335.51 | | 30-Dec-02 | 1,349.43 | 1,353.38 | 1,329.64 | 1,339.54 | 1,076,580,000 | 1,339.54 | | 27-Dec-02 | 1,363.64 | 1,369.21 | 1,346.65 | 1,348.31 | 804,960,000 | 1,348.31 | | 26-Dec-02 | 1,375.14 | 1,392.58 | 1,363.61 | 1,367.89 | 812,310,000 | 1,367.89 | | 24-Dec-02 | 1,375.96 | 1,382.93 | 1,372.38 | 1,372.47 | 523,880,000 | 1,372.47 | | 23-Dec-02 | 1,359.92 | 1,384.29 | 1,358.29 | 1,381.69 | 1,193,060,000 | 1,381.69 | | 20-Dec-02 | 1,364.19 | 1,370.79 | 1,358.80 | 1,363.05 | 1,992,120,000 | 1,363.05 | | 19-Dec-02 | 1,358.61 | 1,384.58 | 1,346.18 | 1,354.10 | 1,654,540,000 | 1,354.10 | | 18-Dec-02 | 1,380.63 | 1,380.63 | 1,355.55 | 1,361.51 | 1,529,600,000 | 1,361.51 | | 17-Dec-02 | 1,396.33 | 1,408.16 | 1,385.37 | 1,392.05 | 1,336,750,000 | 1,392.05 | | 16-Dec-02 | 1,367.74 | 1,400.49 | 1,365.66 | 1,400.33 | 1,406,210,000 | 1,400.33 | | 13-Dec-02 | 1,387.71 | 1,387.71 | 1,362.42 | 1,362.42 | 1,371,410,000 | 1,362.42 | | 12-Dec-02 | 1,407.02 | 1,411.69 | 1,388.51 | 1,399.55 | 1,408,220,000 | 1,399.55 | | 11-Dec-02 | 1,382.10 | 1,407.15 | 1,377.71 | 1,396.59 | 1,423,880,000 | 1,396.59 | | 10-Dec-02 | 1,374.56 | 1,397.84 | 1,373.89 | 1,390.76 | 1,470,250,000 | 1,390.76 | | 9-Dec-02 | 1,411.40 | 1,411.40 | 1,367.07 | 1,367.14 | 1,496,820,000 | 1,367.14 | | 6-Dec-02 | 1,395.18 | 1,430.39 | 1,391.10 | 1,422.44 | 1,529,800,000 | 1,422.44 | | 5-Dec-02 | 1,444.74 | 1,445.95 | 1,410.58 | 1,410.75 | 1,462,340,000 | 1,410.75 | | 4-Dec-02 | 1,427.05 | 1,444.18 | 1,412.92 | 1,430.35 | 1,886,070,000 | 1,430.35 | | 3-Dec-02 | 1,474.69 | 1,474.69 | 1,445.23 | 1,448.96 | 1,651,510,000 | 1,448.96 | | 2-Dec-02 | 1,507.94 | 1,521.44 | 1,474.59 | 1,484.78 | 1,925,550,000 | 1,484.78 | | 29-Nov-02 | 1,495.81 | 1,497.44 | 1,478.72 | 1,478.78 | 841,810,000 | 1,478.78 | | 27-Nov-02 | 1,463.27 | 1,491.45 | 1,462.62 | 1,487.94 | 1,734,500,000 | 1,487.94 | | 26-Nov-02 | 1,473.23 | 1,478.73 | 1,441.12 | 1,444.43 | 1,927,670,000 | 1,444.43 | | 25-Nov-02 | 1,470.64 | 1,486.94 | 1,461.13 | 1,481.90 | 1,952,400,000 | 1,481.90 | | 22-Nov-02 | 1,453.05 | 1,475.35 | 1,449.50 | 1,468.74 | 1,960,160,000 | 1,468.74 | | 21-Nov-02 | 1,431.13 | 1,468.72 | 1,430.08 | 1,467.55 | 2,441,730,000 | 1,467.55 | | 20-Nov-02 | 1,375.69 | 1,419.64 | 1,375.41 | 1,419.35 | 1,771,370,000 | 1,419.35 | | 19-Nov-02 | 1,387.11 | 1,394.93 | 1,367.76 | 1,374.51 | 1,620,330,000 | 1,374.51 | | 18-Nov-02 | 1,422.54 | 1,425.42 | 1,393.66 | 1,393.69 | 1,766,300,000 | 1,393.69 | | 15-Nov-02 | 1,396.11 | 1,413.53 | 1,386.14 | 1,411.14 | 1,700,890,000 | 1,411.14 | | 14-Nov-02 | 1,378.94 | 1,411.63 | 1,378.94 | 1,411.52 | 1,756,210,000 | 1,411.52 | | 13-Nov-02 | 1,342.22 | 1,371.74 | 1,334.13 | 1,361.33 | 1,901,380,000 | 1,361.33 | | 12-Nov-02 | 1,328.08 | 1,367.97 | 1,328.08 | 1,349.56 | 1,559,650,000 | 1,349.56 | | 11-Nov-02 | 1,355.10 | 1,355.10 | 1,319.07 | 1,319.19 | 1,267,420,000 | 1,319.19 | | 8-Nov-02 | 1,376.37 | 1,389.77 | 1,354.28 | 1,359.28 | 1,603,460,000 | 1,359.28 | | 7-Nov-02 | 1,397.54 | 1,400.08 | 1,371.47 | 1,376.71 | 1,758,820,000 | 1,376.71 | | 6-Nov-02 | 1,408.22 | 1,419.04 | 1,386.52 | 1,418.99 | 2,189,420,000 | 1,418.99 | | 5-Nov-02 | 1,386.87 | 1,401.37 | 1,379.33 | 1,401.17 | 1,704,780,000 | 1,401.17 | | 4-Nov-02 | 1,394.57 | 1,420.03 | 1,388.68 | 1,396.54 | 2,372,480,000 | 1,396.54 | | 1-Nov-02 | 1,320.95 | 1,360.83 | 1,313.72 | 1,360.70 | 1,842,870,000 | 1,360.70 | | 31-Oct-02 | 1,330.73 | 1,347.58 | 1,323.09 | 1,329.75 | 1,761,680,000 | 1,329.75 | | 30-Oct-02 | 1,307.49 | 1,334.63 | 1,300.55 | 1,326.73 | 1,675,530,000 | 1,326.73 | | 29-Oct-02 | 1,313.14 | 1,318.93 | 1,279.19 | 1,300.54 | 1,598,410,000 | 1,300.54 | | 28-Oct-02 | 1,345.72 | 1,346.21 | 1,310.63 | 1,315.83 | 1,636,190,000 | 1,315.83 | | 25-Oct-02 | 1,297.33 | 1,331.33 | 1,297.17 | 1,331.13 | 1,470,040,000 | 1,331.13 | | 24-Oct-02 | 1,325.08 | 1,330.99 | 1,296.54 | 1,298.71 | 1,944,060,000 | 1,298.71 | | 23-Oct-02 | 1,288.24 | 1,320.25 | 1,279.46 | 1,320.23 | 1,598,320,000 | 1,320.23 | | 22-Oct-02 | 1,285.54 | 1,307.60 | 1,280.66 | 1,292.80 | 1,723,340,000 | 1,292.80 | | 21-Oct-02 | 1,276.76 | 1,312.53 | 1,267.76 | 1,309.67 | 1,572,970,000 | 1,309.67 | | 18-Oct-02 | 1,270.13 | 1,288.08 | 1,253.44 | 1,287.86 | 1,665,970,000 | 1,287.86 | | 17-Oct-02 | 1,272.26 | 1,283.21 | 1,263.46 | 1,272.29 | 1,822,740,000 | 1,272.29 | | 16-Oct-02 | 1,239.54 | 1,253.61 | 1,229.06 | 1,232.42 | 1,585,220,000 | 1,232.42 | | 15-Oct-02 | 1,259.87 | 1,282.74 | 1,259.87 | 1,282.44 | 2,009,640,000 | 1,282.44 | | 14-Oct-02 | 1,198.50 | 1,221.60 | 1,193.42 | 1,220.53 | 1,204,240,000 | 1,220.53 | | 11-Oct-02 | 1,179.90 | 1,220.12 | 1,179.90 | 1,210.47 | 1,915,390,000 | 1,210.47 | | 10-Oct-02 | 1,116.76 | 1,165.83 | 1,108.49 | 1,163.37 | 1,837,940,000 | 1,163.37 | | 9-Oct-02 | 1,117.14 | 1,135.89 | 1,112.08 | 1,114.11 | 1,755,730,000 | 1,114.11 | | 8-Oct-02 | 1,129.82 | 1,144.13 | 1,109.64 | 1,129.22 | 1,836,990,000 | 1,129.22 | | 7-Oct-02 | 1,135.79 | 1,145.79 | 1,113.36 | 1,119.40 | 1,409,850,000 | 1,119.40 | | 4-Oct-02 | 1,174.58 | 1,175.75 | 1,135.27 | 1,139.90 | 1,587,030,000 | 1,139.90 | | 3-Oct-02 | 1,183.11 | 1,197.96 | 1,164.51 | 1,165.56 | 1,647,320,000 | 1,165.56 | | 2-Oct-02 | 1,208.03 | 1,222.72 | 1,183.76 | 1,187.30 | 1,763,700,000 | 1,187.30 | | 1-Oct-02 | 1,180.26 | 1,214.01 | 1,160.71 | 1,213.72 | 1,707,860,000 | 1,213.72 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 
Historical Prices
