| Date | Open | High | Low | Close | Volume | Adj Close* | | 29-Jan-01 | 10,657.13 | 10,832.56 | 10,515.99 | 10,702.19 | 1,053,100,000 | 10,702.19 | | 26-Jan-01 | 10,727.08 | 10,874.28 | 10,506.26 | 10,659.98 | 1,098,000,000 | 10,659.98 | | 25-Jan-01 | 10,644.53 | 10,882.42 | 10,520.90 | 10,729.52 | 1,258,000,000 | 10,729.52 | | 24-Jan-01 | 10,651.85 | 10,795.80 | 10,483.49 | 10,646.97 | 1,309,000,000 | 10,646.97 | | 23-Jan-01 | 10,575.80 | 10,773.94 | 10,459.91 | 10,649.81 | 1,232,600,000 | 10,649.81 | | 22-Jan-01 | 10,581.90 | 10,749.44 | 10,371.66 | 10,578.24 | 1,164,000,000 | 10,578.24 | | 19-Jan-01 | 10,686.00 | 10,792.14 | 10,448.93 | 10,587.59 | 1,407,800,000 | 10,587.59 | | 18-Jan-01 | 10,584.57 | 10,834.43 | 10,466.01 | 10,678.28 | 1,445,000,000 | 10,678.28 | | 17-Jan-01 | 10,660.95 | 10,817.35 | 10,442.83 | 10,584.34 | 1,349,100,000 | 10,584.34 | | 16-Jan-01 | 10,525.78 | 10,751.48 | 10,362.72 | 10,652.66 | 1,205,700,000 | 10,652.66 | | 12-Jan-01 | 10,608.74 | 10,743.75 | 10,339.94 | 10,525.38 | 1,276,000,000 | 10,525.38 | | 11-Jan-01 | 10,600.20 | 10,808.00 | 10,400.94 | 10,609.55 | 1,411,200,000 | 10,609.55 | | 10-Jan-01 | 10,568.48 | 10,728.30 | 10,325.71 | 10,604.27 | 1,296,500,000 | 10,604.27 | | 9-Jan-01 | 10,625.21 | 10,801.09 | 10,387.12 | 10,572.55 | 1,191,300,000 | 10,572.55 | | 8-Jan-01 | 10,658.73 | 10,818.98 | 10,407.85 | 10,621.35 | 1,115,500,000 | 10,621.35 | | 5-Jan-01 | 10,912.81 | 10,990.59 | 10,492.84 | 10,662.01 | 1,430,800,000 | 10,662.01 | | 4-Jan-01 | 10,944.94 | 11,224.41 | 10,672.58 | 10,912.41 | 216,940,000 | 10,912.41 | | 3-Jan-01 | 10,637.42 | 11,212.62 | 10,367.19 | 10,945.75 | 188,070,000 | 10,945.75 | | 2-Jan-01 | 10,790.92 | 10,916.98 | 10,450.55 | 10,646.15 | 1,129,400,000 | 10,646.15 | | * Close price adjusted for dividends and splits. |
|
0.47% Nasdaq 
Historical Prices
