| Date | Open | High | Low | Close | Volume | Adj Close* | | 19-Sep-03 | 9,661.80 | 9,719.49 | 9,582.64 | 9,644.82 | 1,518,600,000 | 9,644.82 | | 18-Sep-03 | 9,544.04 | 9,691.55 | 9,513.37 | 9,659.13 | 1,498,800,000 | 9,659.13 | | 17-Sep-03 | 9,566.08 | 9,641.45 | 9,510.28 | 9,545.65 | 1,338,210,000 | 9,545.65 | | 16-Sep-03 | 9,449.16 | 9,587.90 | 9,426.84 | 9,567.34 | 1,403,200,000 | 9,567.34 | | 15-Sep-03 | 9,471.19 | 9,541.02 | 9,396.03 | 9,448.81 | 1,151,300,000 | 9,448.81 | | 12-Sep-03 | 9,456.88 | 9,517.37 | 9,348.59 | 9,471.55 | 1,236,700,000 | 9,471.55 | | 11-Sep-03 | 9,415.05 | 9,540.60 | 9,374.49 | 9,459.76 | 1,335,900,000 | 9,459.76 | | 10-Sep-03 | 9,504.88 | 9,545.51 | 9,373.08 | 9,420.46 | 1,582,100,000 | 9,420.46 | | 9-Sep-03 | 9,584.92 | 9,617.02 | 9,459.85 | 9,507.20 | 1,414,800,000 | 9,507.20 | | 8-Sep-03 | 9,503.41 | 9,638.57 | 9,492.25 | 9,586.29 | 1,299,300,000 | 9,586.29 | | 5-Sep-03 | 9,589.52 | 9,602.22 | 9,441.93 | 9,503.34 | 1,465,200,000 | 9,503.34 | | 4-Sep-03 | 9,569.09 | 9,661.80 | 9,492.74 | 9,587.90 | 1,453,900,000 | 9,587.90 | | 3-Sep-03 | 9,521.86 | 9,632.75 | 9,465.72 | 9,568.46 | 1,675,600,000 | 9,568.46 | | 2-Sep-03 | 9,416.67 | 9,563.83 | 9,357.44 | 9,523.27 | 1,470,500,000 | 9,523.27 | | 29-Aug-03 | 9,373.33 | 9,444.25 | 9,320.52 | 9,415.82 | 945,100,000 | 9,415.82 | | * Close price adjusted for dividends and splits. |
|
0.10% Nasdaq 
0.27%
Historical Prices
