| Date | Open | High | Low | Close | Volume | Adj Close* | | 31-Oct-08 | 9,179.09 | 9,498.48 | 9,014.78 | 9,325.01 | 6,394,350,000 | 9,325.01 | | 30-Oct-08 | 9,004.66 | 9,380.36 | 8,916.81 | 9,180.69 | 6,175,830,000 | 9,180.69 | | 29-Oct-08 | 9,062.33 | 9,405.05 | 8,800.61 | 8,990.96 | 7,077,800,000 | 8,990.96 | | 28-Oct-08 | 8,178.72 | 9,112.51 | 8,153.79 | 9,065.12 | 7,096,950,400 | 9,065.12 | | 27-Oct-08 | 8,375.92 | 8,639.64 | 8,085.37 | 8,175.77 | 5,558,050,000 | 8,175.77 | | 24-Oct-08 | 8,683.21 | 8,683.21 | 8,088.63 | 8,378.95 | 6,550,050,000 | 8,378.95 | | 23-Oct-08 | 8,519.77 | 8,864.48 | 8,200.06 | 8,691.25 | 7,189,900,000 | 8,691.25 | | 22-Oct-08 | 9,027.84 | 9,027.84 | 8,324.07 | 8,519.21 | 6,147,980,000 | 8,519.21 | | 21-Oct-08 | 9,179.11 | 9,293.07 | 9,017.30 | 9,045.21 | 5,121,830,000 | 9,045.21 | | 20-Oct-08 | 8,852.30 | 9,305.89 | 8,799.49 | 9,265.43 | 5,175,640,000 | 9,265.43 | | 17-Oct-08 | 8,975.35 | 9,304.38 | 8,640.83 | 8,852.22 | 6,581,780,000 | 8,852.22 | | 16-Oct-08 | 8,577.04 | 9,073.64 | 8,176.17 | 8,979.26 | 7,984,500,000 | 8,979.26 | | 15-Oct-08 | 9,301.91 | 9,301.91 | 8,516.50 | 8,577.91 | 6,542,330,000 | 8,577.91 | | 14-Oct-08 | 9,388.97 | 9,924.28 | 9,050.06 | 9,310.99 | 8,161,990,400 | 9,310.99 | | 13-Oct-08 | 8,462.42 | 9,501.91 | 8,462.42 | 9,387.61 | 7,263,369,600 | 9,387.61 | | 10-Oct-08 | 8,568.67 | 8,989.13 | 7,773.71 | 8,451.19 | 11,456,230,400 | 8,451.19 | | 9-Oct-08 | 9,261.69 | 9,522.77 | 8,523.27 | 8,579.19 | 8,285,670,400 | 8,579.19 | | 8-Oct-08 | 9,437.23 | 9,778.04 | 9,042.97 | 9,258.10 | 8,716,329,600 | 9,258.10 | | 7-Oct-08 | 9,955.42 | 10,205.04 | 9,391.67 | 9,447.11 | 7,069,209,600 | 9,447.11 | | 6-Oct-08 | 10,322.52 | 10,322.52 | 9,503.10 | 9,955.50 | 7,956,020,000 | 9,955.50 | | 3-Oct-08 | 10,483.96 | 10,844.69 | 10,261.75 | 10,325.38 | 6,716,120,000 | 10,325.38 | | 2-Oct-08 | 10,825.54 | 10,843.10 | 10,368.08 | 10,482.85 | 6,285,640,000 | 10,482.85 | | 1-Oct-08 | 10,847.40 | 11,022.06 | 10,495.99 | 10,831.07 | 5,782,130,000 | 10,831.07 | | 30-Sep-08 | 10,371.58 | 10,922.03 | 10,371.58 | 10,850.66 | 6,065,000,000 | 10,850.66 | | 29-Sep-08 | 11,139.62 | 11,139.62 | 10,266.76 | 10,365.45 | 7,305,060,000 | 10,365.45 | | 26-Sep-08 | 11,019.04 | 11,218.48 | 10,781.37 | 11,143.13 | 5,383,610,000 | 11,143.13 | | 25-Sep-08 | 10,827.17 | 11,206.05 | 10,799.77 | 11,022.06 | 5,877,640,000 | 11,022.06 | | 24-Sep-08 | 10,850.02 | 11,041.02 | 10,696.38 | 10,825.17 | 4,820,360,000 | 10,825.17 | | 23-Sep-08 | 11,015.69 | 11,214.65 | 10,763.77 | 10,854.17 | 5,185,730,000 | 10,854.17 | | 22-Sep-08 | 11,394.42 | 11,450.81 | 10,956.43 | 11,015.69 | 5,368,130,000 | 11,015.69 | | 19-Sep-08 | 11,027.51 | 11,415.48 | 11,027.51 | 11,388.44 | 9,387,169,600 | 11,388.44 | | 18-Sep-08 | 10,609.01 | 11,149.07 | 10,403.75 | 11,019.69 | 10,082,689,600 | 11,019.69 | | 17-Sep-08 | 11,056.58 | 11,068.87 | 10,521.81 | 10,609.66 | 9,431,870,400 | 10,609.66 | | 16-Sep-08 | 10,905.62 | 11,193.12 | 10,604.70 | 11,059.02 | 9,459,830,400 | 11,059.02 | | 15-Sep-08 | 11,416.37 | 11,416.37 | 10,849.85 | 10,917.51 | 8,279,510,400 | 10,917.51 | | 12-Sep-08 | 11,429.32 | 11,532.72 | 11,191.08 | 11,421.99 | 6,273,260,000 | 11,421.99 | | 11-Sep-08 | 11,264.44 | 11,461.15 | 11,018.72 | 11,433.71 | 6,869,249,600 | 11,433.71 | | 10-Sep-08 | 11,233.91 | 11,453.50 | 11,135.64 | 11,268.92 | 6,543,440,000 | 11,268.92 | | 9-Sep-08 | 11,514.73 | 11,623.50 | 11,209.81 | 11,230.73 | 7,380,630,400 | 11,230.73 | | 8-Sep-08 | 11,224.87 | 11,656.64 | 11,224.87 | 11,510.74 | 7,351,340,000 | 11,510.74 | | 5-Sep-08 | 11,185.63 | 11,301.73 | 10,998.77 | 11,220.96 | 5,017,080,000 | 11,220.96 | | 4-Sep-08 | 11,532.48 | 11,532.48 | 11,130.26 | 11,188.23 | 5,212,500,000 | 11,188.23 | | 3-Sep-08 | 11,506.01 | 11,629.69 | 11,328.84 | 11,532.88 | 5,056,980,000 | 11,532.88 | | 2-Sep-08 | 11,545.63 | 11,831.29 | 11,444.79 | 11,516.92 | 4,783,560,000 | 11,516.92 | | * Close price adjusted for dividends and splits. |
|
0.20% Nasdaq 
Historical Prices
