| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | 26-Jun-00 | 10,403.69 | 10,741.69 | 10,279.24 | 10,398.04 | 1,034,375,000 | 10,398.04 | | 19-Jun-00 | 10,448.40 | 10,733.56 | 10,256.97 | 10,404.75 | 966,620,000 | 10,404.75 | | 12-Jun-00 | 10,615.12 | 10,889.48 | 10,393.44 | 10,449.30 | 980,380,000 | 10,449.30 | | 5-Jun-00 | 10,793.11 | 10,974.07 | 10,515.52 | 10,614.06 | 856,720,000 | 10,614.06 | | 30-May-00 | 10,302.31 | 11,013.05 | 10,287.94 | 10,794.76 | 981,800,000 | 10,794.76 | | 22-May-00 | 10,624.79 | 10,718.00 | 10,163.20 | 10,299.24 | 919,660,000 | 10,299.24 | | 15-May-00 | 10,606.97 | 11,086.72 | 10,468.18 | 10,626.85 | 858,440,000 | 10,626.85 | | 8-May-00 | 10,571.31 | 10,780.37 | 10,169.77 | 10,609.37 | 900,480,000 | 10,609.37 | | 1-May-00 | 10,749.42 | 11,001.34 | 10,293.05 | 10,577.86 | 940,140,000 | 10,577.86 | | 24-Apr-00 | 10,822.33 | 11,265.67 | 10,579.10 | 10,733.91 | 1,007,000,000 | 10,733.91 | | 17-Apr-00 | 10,303.29 | 10,941.78 | 10,128.62 | 10,844.05 | 1,052,925,000 | 10,844.05 | | 10-Apr-00 | 11,114.89 | 11,600.43 | 10,173.92 | 10,305.77 | 1,062,540,000 | 10,305.77 | | 3-Apr-00 | 10,863.28 | 11,531.24 | 10,682.72 | 11,111.48 | 1,109,412,000 | 11,111.48 | | 27-Mar-00 | 11,093.25 | 11,274.98 | 10,792.24 | 10,921.92 | 1,068,560,000 | 10,921.92 | | 20-Mar-00 | 10,594.75 | 11,311.28 | 10,456.86 | 11,112.72 | 1,038,440,000 | 11,112.72 | | 13-Mar-00 | 9,911.22 | 10,849.32 | 9,670.07 | 10,595.23 | 1,238,060,000 | 10,595.23 | | 6-Mar-00 | 10,358.96 | 10,518.91 | 9,611.75 | 9,928.82 | 1,161,580,000 | 9,928.82 | | 28-Feb-00 | 9,854.66 | 10,581.89 | 9,760.36 | 10,367.20 | 1,170,760,000 | 10,367.20 | | 22-Feb-00 | 10,219.83 | 10,446.62 | 9,767.80 | 9,862.12 | 1,063,475,000 | 9,862.12 | | 14-Feb-00 | 10,431.65 | 10,831.64 | 10,129.24 | 10,219.52 | 1,023,060,000 | 10,219.52 | | 7-Feb-00 | 10,965.97 | 11,139.40 | 10,301.12 | 10,425.21 | 1,020,160,000 | 10,425.21 | | 31-Jan-00 | 10,735.77 | 11,228.44 | 10,610.43 | 10,963.80 | 1,041,000,000 | 10,963.80 | | 24-Jan-00 | 11,251.94 | 11,501.15 | 10,649.21 | 10,738.87 | 1,106,420,000 | 10,738.87 | | 18-Jan-00 | 11,719.19 | 11,834.67 | 11,113.65 | 11,251.71 | 1,113,750,000 | 11,251.71 | | 10-Jan-00 | 11,532.48 | 11,908.50 | 11,385.74 | 11,722.98 | 1,033,940,000 | 11,722.98 | | 3-Jan-00 | 11,501.85 | 11,655.65 | 10,862.66 | 11,522.56 | 1,068,760,000 | 11,522.56 | | 31-Dec-99 | 11,453.48 | 11,598.26 | 11,368.05 | 11,497.12 | 374,050,000 | 11,497.12 | | * Close price adjusted for dividends and splits. |
|
0.16% Nasdaq 
Historical Prices
