| Date | Open | High | Low | Close | Volume | Adj Close* | | 29-Dec-95 | 5,095.80 | 5,144.58 | 5,063.65 | 5,117.12 | 319,680,000 | 5,117.12 | | 28-Dec-95 | 5,105.92 | 5,132.65 | 5,062.21 | 5,095.80 | 288,470,000 | 5,095.80 | | 27-Dec-95 | 5,110.26 | 5,146.74 | 5,077.74 | 5,105.92 | 252,270,000 | 5,105.92 | | 26-Dec-95 | 5,097.97 | 5,149.27 | 5,072.32 | 5,110.26 | 217,030,000 | 5,110.26 | | 22-Dec-95 | 5,096.53 | 5,146.74 | 5,064.01 | 5,097.97 | 289,600,000 | 5,097.97 | | 21-Dec-95 | 5,059.32 | 5,135.91 | 5,031.50 | 5,096.53 | 415,780,000 | 5,096.53 | | 20-Dec-95 | 5,109.89 | 5,173.48 | 5,047.39 | 5,059.32 | 437,650,000 | 5,059.32 | | 19-Dec-95 | 5,075.21 | 5,146.02 | 5,016.68 | 5,109.89 | 18,440,000 | 5,109.89 | | 18-Dec-95 | 5,159.39 | 5,159.39 | 5,042.70 | 5,075.21 | 426,230,000 | 5,075.21 | | 15-Dec-95 | 5,182.15 | 5,217.55 | 5,135.54 | 5,176.73 | 636,780,000 | 5,176.73 | | 14-Dec-95 | 5,216.47 | 5,266.69 | 5,148.55 | 5,182.15 | 461,960,000 | 5,182.15 | | 13-Dec-95 | 5,174.92 | 5,246.10 | 5,144.22 | 5,216.47 | 414,680,000 | 5,216.47 | | 12-Dec-95 | 5,184.32 | 5,226.23 | 5,132.29 | 5,174.92 | 349,410,000 | 5,174.92 | | 11-Dec-95 | 5,156.86 | 5,225.50 | 5,122.18 | 5,184.32 | 342,050,000 | 5,184.32 | | 8-Dec-95 | 5,159.39 | 5,200.21 | 5,115.31 | 5,156.86 | 327,500,000 | 5,156.86 | | 7-Dec-95 | 5,199.13 | 5,211.05 | 5,124.35 | 5,159.39 | 379,260,000 | 5,159.39 | | 6-Dec-95 | 5,177.45 | 5,234.53 | 5,147.47 | 5,199.13 | 417,750,000 | 5,199.13 | | 5-Dec-95 | 5,139.52 | 5,216.83 | 5,108.45 | 5,177.45 | 434,000,000 | 5,177.45 | | 4-Dec-95 | 5,087.13 | 5,157.58 | 5,057.87 | 5,139.52 | 405,080,000 | 5,139.52 | | 1-Dec-95 | 5,074.49 | 5,133.02 | 5,038.36 | 5,087.13 | 392,650,000 | 5,087.13 | | 30-Nov-95 | 5,105.56 | 5,143.13 | 5,033.17 | 5,074.49 | 439,470,000 | 5,074.49 | | 29-Nov-95 | 5,078.10 | 5,126.51 | 5,047.03 | 5,105.56 | 398,230,000 | 5,105.56 | | 28-Nov-95 | 5,070.88 | 5,105.56 | 5,006.21 | 5,078.10 | 408,860,000 | 5,078.10 | | 27-Nov-95 | 5,048.84 | 5,114.23 | 5,034.03 | 5,070.88 | 356,180,000 | 5,070.88 | | 24-Nov-95 | 5,041.61 | 5,072.68 | 5,028.61 | 5,048.84 | 125,870,000 | 5,048.84 | | 22-Nov-95 | 5,023.55 | 5,096.17 | 4,982.72 | 5,041.61 | 404,900,000 | 5,041.61 | | 21-Nov-95 | 4,983.09 | 5,050.28 | 4,948.04 | 5,023.55 | 405,860,000 | 5,023.55 | | 20-Nov-95 | 4,989.95 | 5,030.77 | 4,946.60 | 4,983.09 | 333,110,000 | 4,983.09 | | 17-Nov-95 | 4,969.36 | 5,022.10 | 4,934.31 | 4,989.95 | 429,990,000 | 4,989.95 | | 16-Nov-95 | 4,922.75 | 5,003.68 | 4,902.16 | 4,969.36 | 418,430,000 | 4,969.36 | | 15-Nov-95 | 4,871.81 | 4,939.73 | 4,835.69 | 4,922.75 | 373,090,000 | 4,922.75 | | 14-Nov-95 | 4,872.90 | 4,923.11 | 4,826.29 | 4,871.81 | 353,650,000 | 4,871.81 | | 13-Nov-95 | 4,870.37 | 4,909.75 | 4,821.23 | 4,872.90 | 292,390,000 | 4,872.90 | | 10-Nov-95 | 4,864.23 | 4,896.02 | 4,820.51 | 4,870.37 | 297,950,000 | 4,870.37 | | 9-Nov-95 | 4,852.67 | 4,902.52 | 4,811.84 | 4,864.23 | 379,500,000 | 4,864.23 | | 8-Nov-95 | 4,797.03 | 4,877.59 | 4,775.71 | 4,852.67 | 359,770,000 | 4,852.67 | | 7-Nov-95 | 4,814.01 | 4,839.30 | 4,770.66 | 4,797.03 | 365,720,000 | 4,797.03 | | 6-Nov-95 | 4,825.57 | 4,862.78 | 4,779.33 | 4,814.01 | 309,090,000 | 4,814.01 | | 3-Nov-95 | 4,808.59 | 4,858.81 | 4,774.63 | 4,825.57 | 344,360,000 | 4,825.57 | | 2-Nov-95 | 4,766.68 | 4,833.16 | 4,745.00 | 4,808.59 | 396,150,000 | 4,808.59 | | 1-Nov-95 | 4,755.48 | 4,801.73 | 4,719.72 | 4,766.68 | 377,930,000 | 4,766.68 | | 31-Oct-95 | 4,756.57 | 4,821.96 | 4,735.97 | 4,755.48 | 377,350,000 | 4,755.48 | | 30-Oct-95 | 4,741.75 | 4,798.84 | 4,716.46 | 4,756.57 | 318,840,000 | 4,756.57 | | 27-Oct-95 | 4,703.82 | 4,766.68 | 4,653.24 | 4,741.75 | 378,820,000 | 4,741.75 | | 26-Oct-95 | 4,753.68 | 4,777.88 | 4,655.05 | 4,703.82 | 464,190,000 | 4,703.82 | | 25-Oct-95 | 4,783.66 | 4,824.49 | 4,708.88 | 4,753.68 | 433,570,000 | 4,753.68 | | 24-Oct-95 | 4,755.48 | 4,819.07 | 4,730.92 | 4,783.66 | 415,400,000 | 4,783.66 | | 23-Oct-95 | 4,794.86 | 4,805.70 | 4,724.41 | 4,755.48 | 329,720,000 | 4,755.48 | | 20-Oct-95 | 4,802.45 | 4,836.41 | 4,758.37 | 4,794.86 | 388,140,000 | 4,794.86 | | 19-Oct-95 | 4,777.52 | 4,830.27 | 4,744.28 | 4,802.45 | 406,620,000 | 4,802.45 | | 18-Oct-95 | 4,795.95 | 4,837.49 | 4,747.53 | 4,777.52 | 411,270,000 | 4,777.52 | | 17-Oct-95 | 4,784.38 | 4,831.35 | 4,747.90 | 4,795.95 | 352,940,000 | 4,795.95 | | 16-Oct-95 | 4,793.78 | 4,823.04 | 4,751.51 | 4,784.38 | 299,520,000 | 4,784.38 | | 13-Oct-95 | 4,764.88 | 4,845.08 | 4,749.70 | 4,793.78 | 373,970,000 | 4,793.78 | | 12-Oct-95 | 4,735.25 | 4,790.16 | 4,709.24 | 4,764.88 | 343,930,000 | 4,764.88 | | 11-Oct-95 | 4,720.80 | 4,773.91 | 4,686.43 | 4,735.25 | 343,060,000 | 4,735.25 | | 10-Oct-95 | 4,726.22 | 4,745.73 | 4,638.43 | 4,720.80 | 412,670,000 | 4,720.80 | | 9-Oct-95 | 4,769.21 | 4,781.13 | 4,691.54 | 4,726.22 | 275,280,000 | 4,726.22 | | 6-Oct-95 | 4,762.71 | 4,805.70 | 4,731.64 | 4,769.21 | 314,170,000 | 4,769.21 | | 5-Oct-95 | 4,740.67 | 4,794.86 | 4,705.63 | 4,762.71 | 367,410,000 | 4,762.71 | | 4-Oct-95 | 4,749.70 | 4,787.27 | 4,689.01 | 4,740.67 | 339,350,000 | 4,740.67 | | 3-Oct-95 | 4,761.26 | 4,791.61 | 4,702.74 | 4,749.70 | 385,890,000 | 4,749.70 | | 2-Oct-95 | 4,789.08 | 4,817.98 | 4,732.72 | 4,761.26 | 304,990,000 | 4,761.26 | | 29-Sep-95 | 4,787.64 | 4,834.96 | 4,757.65 | 4,789.08 | 337,670,000 | 4,789.08 | | 28-Sep-95 | 4,762.35 | 4,810.03 | 4,731.64 | 4,787.64 | 367,610,000 | 4,787.64 | | 27-Sep-95 | 4,765.60 | 4,790.16 | 4,692.98 | 4,762.35 | 410,970,000 | 4,762.35 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 
Historical Prices
