Académique Documents
Professionnel Documents
Culture Documents
Date
Open
High
Low
Close
Avg Vol
Adj Close*
Jan 2, 2009
1,761.56
1,959.95
1,677.06
1,746.47
1,746.47
Dec 1, 2008
1,732.57
1,844.03
1,638.67
1,761.56
1,761.56
Nov 3, 2008
1,794.20
1,933.51
1,570.23
1,732.57
1,732.57
Oct 1, 2008
2,358.91
2,398.67
1,473.77
1,794.20
1,794.20
Sep 1, 2008
2,739.95
2,763.42
2,239.75
2,358.91
2,358.91
Aug 1, 2008
2,929.65
2,929.65
2,688.32
2,739.95
2,739.95
Jul 1, 2008
2,947.54
2,997.82
2,819.65
2,929.65
2,929.65
Jun 2, 2008
3,192.62
3,214.64
2,922.87
2,947.54
2,947.54
May 1, 2008
3,147.79
3,269.88
3,085.13
3,192.62
3,192.62
Apr 1, 2008
3,007.36
3,235.24
2,994.84
3,147.79
3,147.79
Mar 3, 2008
3,026.45
3,058.93
2,745.96
3,007.36
3,007.36
Feb 1, 2008
3,015.90
3,129.27
2,859.08
3,026.45
3,026.45
Jan 2, 2008
3,462.69
3,474.90
2,976.65
2,981.75
Dec 3, 2007
3,549.47
3,621.84
3,300.86
Nov 1, 2007
3,837.77
3,842.95
3,306.53
Oct 1, 2007
3,734.94
3,906.16
3,632.98
Sep 3, 2007
3,390.84
3,726.53
3,368.60
Aug 1, 2007
3,516.03
3,525.29
2,962.01
Jul 2, 2007
3,553.48
3,688.58
3,444.05
Jun 1, 2007
3,547.64
3,652.02
3,480.62
May 2, 2007
3,395.57
3,559.01
3,381.29
Apr 2, 2007
3,240.07
3,452.84
3,231.12
Mar 1, 2007
3,133.88
3,250.86
2,931.63
Feb 1, 2007
3,151.27
3,316.22
3,039.60
Jan 3, 2007
3,015.74
3,173.98
2,948.98
Dec 1, 2006
2,843.64
2,991.35
2,826.31
Nov 1, 2006
2,707.42
2,860.21
2,698.08
Oct 2, 2006
2,571.45
2,754.33
2,569.80
Sep 1, 2006
2,489.21
2,576.26
2,480.17
Aug 1, 2006
2,436.64
2,492.27
2,427.05
Jul 3, 2006
2,435.35
2,456.52
2,319.03
Jun 1, 2006
2,394.36
2,446.26
2,277.91
May 2, 2006
2,613.87
2,666.33
2,368.72
2,981.75 93,793,500
206,451,50
3,482.30
0
273,071,50
3,521.27
0
292,456,10
3,805.70
0
300,547,00
3,706.23
0
365,414,00
3,392.91
0
320,569,10
3,547.66
0
367,805,00
3,548.20
0
313,009,50
3,511.13
0
318,348,20
3,361.29
0
347,976,30
3,231.24
0
347,560,70
3,104.15
0
222,616,60
3,125.56
0
160,746,60
2,985.83
0
209,626,30
2,838.53
0
191,693,00
2,701.75
0
150,212,40
2,568.86
0
190,526,90
2,482.39
0
194,878,50
2,445.43
0
204,908,20
2,435.39
0
259,042,10
2,383.87
0
3,482.30
3,521.27
3,805.70
3,706.23
3,392.91
3,547.66
3,548.20
3,511.13
3,361.29
3,231.24
3,104.15
3,125.56
2,985.83
2,838.53
2,701.75
2,568.86
2,482.39
2,445.43
2,435.39
2,383.87
231,242,60
0
211,882,70
0
191,842,70
0
217,153,80
0
131,874,20
0
169,382,20
0
192,655,80
0
155,268,30
0
196,436,70
0
223,058,00
0
166,180,00
0
168,684,80
0
137,362,40
0
155,429,80
0
149,553,40
0
140,707,50
0
Apr 3, 2006
2,542.77
2,620.35
2,531.74
2,610.71
Mar 1, 2006
2,472.03
2,541.29
2,470.56
2,533.40
Feb 1, 2006
2,425.67
2,490.46
2,415.03
2,481.96
Jan 3, 2006
2,354.59
2,440.71
2,352.19
2,412.08
Dec 1, 2005
2,299.40
2,355.92
2,298.16
2,347.34
Nov 1, 2005
2,206.11
2,322.76
2,206.11
2,300.25
Oct 3, 2005
2,302.03
2,356.02
2,190.07
2,216.77
Sep 1, 2005
2,289.58
2,325.11
2,281.38
2,305.14
Aug 1, 2005
2,353.57
2,399.75
2,258.96
2,275.43
Jul 1, 2005
2,212.91
2,362.66
2,207.95
2,352.56
Jun 1, 2005
2,169.46
2,230.56
2,167.75
2,212.66
May 3, 2005
2,146.04
2,187.78
2,137.17
2,161.77
Apr 1, 2005
2,141.38
2,186.26
2,107.67
2,125.25
Mar 1, 2005
2,120.94
2,191.29
2,114.96
2,141.43
Feb 1, 2005
2,097.66
2,172.93
2,089.55
2,119.40
Jan 3, 2005
2,065.15
2,101.65
2,061.99
2,096.32
2,061.54
2,066.14
2,056.27
2,066.14 78,802,800
2,610.71
2,533.40
2,481.96
2,412.08
2,347.34
2,300.25
2,216.77
2,305.14
2,275.43
2,352.56
2,212.66
2,161.77
2,125.25
2,141.43
2,119.40
2,096.32
2,066.14
Prices
Date
Open
High
Low
Close
Jan 2, 2009
3,085.35
3,246.14
2,732.98
2,798.52
Dec 1, 2008
3,108.08
3,185.40
2,811.32
3,086.07
Nov 3, 2008
3,286.66
3,452.02
2,607.77
3,108.08
Oct 1, 2008
3,828.48
3,883.98
2,724.60
3,286.48
Sep 2, 2008
4,163.48
4,272.54
3,649.28
3,829.04
Aug 1, 2008
4,137.97
4,294.86
3,991.84
4,162.03
Jul 1, 2008
4,160.92
4,286.53
3,917.31
4,138.05
Jun 2, 2008
4,514.33
4,542.03
4,083.22
4,161.96
May 1, 2008
4,450.41
4,640.71
4,369.13
4,514.44
Apr 1, 2008
4,197.56
4,538.84
4,197.56
4,451.22
Mar 3, 2008
4,129.06
4,317.22
3,962.44
4,196.94
Feb 1, 2008
4,290.72
4,383.34
4,109.31
4,129.04
Jan 2, 2008
4,393.00
4,420.72
3,840.04
4,290.68
Dec 3, 2007
4,436.44
4,638.21
4,344.74
4,394.05
Nov 1, 2007
4,597.06
4,597.06
4,212.13
4,436.33
Oct 1, 2007
4,510.74
4,658.65
4,374.09
4,598.63
Sep 4, 2007
4,404.21
4,586.65
4,272.70
4,510.86
Aug 1, 2007
4,411.31
4,608.01
4,095.33
4,404.17
Jul 2, 2007
4,498.02
4,772.31
4,369.66
4,411.86
Jun 1, 2007
4,630.83
4,681.22
4,413.23
4,497.86
May 1, 2007
4,465.30
4,662.48
4,433.55
4,630.75
Apr 2, 2007
4,252.56
4,576.64
4,227.90
4,464.85
Mar 1, 2007
4,213.46
4,338.22
4,071.69
4,252.53
Feb 1, 2007
4,242.60
4,420.54
4,161.49
4,213.74
Jan 3, 2007
4,121.51
4,261.94
4,079.88
4,239.61
Dec 1, 2006
4,125.34
4,192.79
4,068.88
4,120.96
Nov 1, 2006
4,102.72
4,196.55
4,025.74
4,125.49
Avg Vol
5,872,061,0
00
5,320,791,3
00
6,231,635,2
00
7,290,610,8
00
7,009,506,6
00
4,264,482,3
00
5,923,937,2
00
4,840,303,3
00
4,039,814,7
00
4,113,069,0
00
4,868,908,0
00
4,148,143,0
00
4,925,982,3
00
3,299,886,5
00
4,317,578,5
00
3,477,202,1
00
3,196,581,5
00
4,091,885,6
00
3,564,854,7
00
3,261,343,3
00
3,104,253,6
00
3,006,294,5
00
3,205,736,8
00
2,935,275,7
00
2,983,144,5
00
2,462,849,0
00
2,826,198,0
00
Adj Close*
2,798.52
3,086.07
3,108.08
3,286.48
3,829.04
4,162.03
4,138.05
4,161.96
4,514.44
4,451.22
4,196.94
4,129.04
4,290.68
4,394.05
4,436.33
4,598.63
4,510.86
4,404.17
4,411.86
4,497.86
4,630.75
4,464.85
4,252.53
4,213.74
4,239.61
4,120.96
4,125.49
Oct 2, 2006
3,911.20
4,156.74
3,878.66
4,088.01
Sep 1, 2006
3,843.92
3,961.12
3,762.69
3,911.22
Aug 1, 2006
3,821.81
3,917.60
3,714.60
3,843.66
Jul 3, 2006
3,931.45
3,979.58
3,728.95
3,822.27
Jun 1, 2006
3,846.70
3,970.35
3,675.03
3,931.59
May 1, 2006
3,860.45
4,044.51
3,734.76
3,846.59
Apr 3, 2006
3,777.09
3,915.71
3,739.16
3,860.35
Mar 1, 2006
3,763.79
3,869.01
3,681.85
3,776.51
Feb 1, 2006
3,725.85
3,826.65
3,629.71
3,764.60
Jan 3, 2006
3,638.19
3,762.00
3,593.98
3,726.48
Dec 1, 2005
3,618.05
3,726.30
3,585.19
3,638.06
Nov 1, 2005
3,479.05
3,682.13
3,431.63
3,618.02
Oct 3, 2005
3,538.99
3,572.71
3,315.07
3,479.18
Sep 1, 2005
3,457.18
3,562.23
3,408.75
3,538.87
Aug 1, 2005
3,494.32
3,544.46
3,394.66
3,457.21
Jul 1, 2005
3,330.77
3,530.90
3,285.96
3,494.19
Jun 1, 2005
3,348.05
3,423.60
3,276.11
3,330.93
May 2, 2005
3,270.22
3,385.61
3,190.29
3,349.20
Apr 1, 2005
3,373.32
3,412.58
3,178.53
3,270.30
Mar 1, 2005
3,408.53
3,519.72
3,312.89
3,373.19
Feb 1, 2005
3,311.15
3,452.91
3,299.53
3,408.09
Jan 3, 2005
3,395.94
3,425.56
3,215.26
3,311.18
2,708,938,6
00
2,563,743,5
00
2,280,876,5
00
2,440,476,0
00
2,632,855,4
00
2,591,135,9
00
2,406,755,2
00
2,310,510,8
00
2,380,568,4
00
2,595,998,0
00
2,057,125,2
00
2,260,836,1
00
2,493,393,3
00
2,232,144,2
00
1,930,243,4
00
1,962,713,5
00
1,929,251,3
00
1,960,127,1
00
2,180,315,7
00
1,874,017,2
00
1,636,467,8
00
1,658,645,0
00
4,088.01
3,911.22
3,843.66
3,822.27
3,931.59
3,846.59
3,860.35
3,776.51
3,764.60
3,726.48
3,638.06
3,618.02
3,479.18
3,538.87
3,457.21
3,494.19
3,330.93
3,349.20
3,270.30
3,373.19
3,408.09
3,311.18
Prices
Date
Open
High
Low
Close
Jan 2, 2009
4,434.20
4,675.70
3,956.70
4,149.60
Dec 1, 2008
4,288.00
4,456.20
3,973.30
4,434.20
Nov 3, 2008
4,377.30
4,639.50
3,734.10
4,288.00
Oct 1, 2008
4,902.50
5,052.00
3,665.20
4,377.30
Sep 1, 2008
5,636.60
5,646.50
4,671.00
4,902.50
Aug 1, 2008
5,411.90
5,649.10
5,299.70
5,636.60
Jul 1, 2008
5,625.90
5,625.90
5,071.10
5,411.90
Jun 2, 2008
6,053.50
6,074.50
5,470.90
5,625.90
May 1, 2008
6,087.30
6,377.00
6,041.10
6,053.50
Apr 1, 2008
5,702.10
6,134.50
5,670.40
6,087.30
Mar 3, 2008
5,884.30
5,884.30
5,414.40
5,702.10
Feb 1, 2008
5,879.80
6,104.50
5,681.50
5,884.30
Jan 2, 2008
6,456.90
6,534.70
5,338.70
5,879.80
Dec 3, 2007
6,432.50
6,610.90
6,251.80
6,456.90
Nov 1, 2007
6,721.60
6,723.70
6,026.90
6,432.50
Oct 1, 2007
6,466.80
6,751.70
6,413.40
6,721.60
Sep 3, 2007
6,303.30
6,512.40
6,123.10
6,466.80
Aug 1, 2007
6,360.10
6,406.30
5,821.70
6,303.30
Jul 2, 2007
6,607.90
6,754.10
6,186.20
6,360.10
Jun 1, 2007
6,621.40
6,751.30
6,451.40
6,607.90
May 1, 2007
6,449.20
6,675.00
6,395.50
6,621.40
Apr 2, 2007
6,308.00
6,516.20
6,293.90
6,449.20
Mar 1, 2007
6,171.50
6,355.30
5,989.60
6,308.00
Feb 1, 2007
6,203.10
6,451.40
6,166.20
6,171.50
Jan 2, 2007
6,220.80
6,335.10
6,130.20
6,203.10
Dec 1, 2006
6,048.80
6,271.40
5,985.20
6,220.80
Nov 1, 2006
6,129.20
6,256.80
6,011.80
6,048.80
Avg Vol
1,381,094,3
00
967,711,70
0
1,386,575,9
00
1,788,654,4
00
1,628,366,0
00
1,230,898,3
00
1,735,849,4
00
1,542,828,1
00
1,248,136,2
00
1,201,736,3
00
1,663,850,6
00
1,453,034,9
00
1,649,831,5
00
1,043,486,4
00
1,552,055,2
00
1,876,738,6
00
1,893,980,4
00
1,812,830,1
00
1,846,057,5
00
1,982,709,1
00
2,005,402,1
00
1,733,620,5
00
1,937,028,7
00
1,763,028,4
00
1,774,774,9
00
1,366,647,5
00
1,690,671,8
00
Adj Close*
4,149.60
4,434.20
4,288.00
4,377.30
4,902.50
5,636.60
5,411.90
5,625.90
6,053.50
6,087.30
5,702.10
5,884.30
5,879.80
6,456.90
6,432.50
6,721.60
6,466.80
6,303.30
6,360.10
6,607.90
6,621.40
6,449.20
6,308.00
6,171.50
6,203.10
6,220.80
6,048.80
Oct 2, 2006
5,960.80
6,244.60
5,897.30
6,129.20
Sep 1, 2006
5,906.10
6,002.90
5,774.50
5,960.80
Aug 1, 2006
5,928.30
5,949.80
5,752.60
5,906.10
Jul 3, 2006
5,833.40
5,982.50
5,654.60
5,928.30
Jun 1, 2006
5,723.80
5,865.70
5,467.40
5,833.40
May 2, 2006
6,023.10
6,133.50
5,510.50
5,723.80
Apr 3, 2006
5,964.60
6,137.10
5,964.60
6,023.10
Mar 1, 2006
5,791.50
6,047.00
5,783.90
5,964.60
Feb 1, 2006
5,760.30
5,893.30
5,681.90
5,791.50
Jan 3, 2006
5,618.80
5,796.10
5,618.80
5,760.30
Dec 1, 2005
5,423.20
5,647.20
5,423.20
5,618.80
Nov 1, 2005
5,317.30
5,554.90
5,304.90
5,423.20
Oct 3, 2005
5,477.70
5,515.00
5,130.90
5,317.30
Sep 1, 2005
5,296.90
5,508.40
5,296.90
5,477.70
Aug 1, 2005
5,282.30
5,386.40
5,228.10
5,296.90
Jul 1, 2005
5,113.20
5,308.60
5,022.10
5,282.30
Jun 1, 2005
4,964.00
5,138.20
4,964.00
5,113.20
May 3, 2005
4,801.70
5,004.30
4,801.70
4,964.00
Apr 1, 2005
4,894.40
4,994.10
4,773.70
4,801.70
Mar 1, 2005
4,968.50
5,042.00
4,886.50
4,894.40
Feb 1, 2005
4,852.30
5,077.80
4,852.30
4,968.50
Jan 4, 2005
4,814.30
4,879.50
4,765.40
4,852.30
4,820.10
4,822.30
4,801.10
4,814.30
1,661,140,2
00
1,593,479,5
00
1,416,730,1
00
1,403,843,0
00
1,709,102,1
00
2,008,162,4
00
1,801,112,9
00
1,991,586,2
00
1,974,727,8
00
1,966,761,5
00
1,463,333,1
00
1,868,493,8
00
1,739,025,0
00
1,553,471,3
00
1,359,418,8
00
1,791,884,1
00
1,585,016,1
00
1,613,726,2
00
1,626,241,1
00
1,736,076,3
00
1,740,831,4
00
1,640,281,9
00
310,487,60
0
6,129.20
5,960.80
5,906.10
5,928.30
5,833.40
5,723.80
6,023.10
5,964.60
5,791.50
5,760.30
5,618.80
5,423.20
5,317.30
5,477.70
5,296.90
5,282.30
5,113.20
4,964.00
4,801.70
4,894.40
4,968.50
4,852.30
4,814.30
Prices
Date
Open
High
Low
Close
Jan 5, 2009
1,377.45
1,472.46
1,307.53
1,332.67
Dec 1, 2008
1,240.85
1,376.10
1,177.86
1,355.41
Nov 3, 2008
1,281.51
1,430.72
1,102.67
1,241.54
Oct 6, 2008
1,766.94
1,766.94
1,089.34
1,256.70
Sep 1, 2008
2,157.02
2,168.80
1,592.24
1,832.51
Aug 1, 2008
2,283.02
2,283.02
2,035.59
2,165.94
Jul 1, 2008
2,361.48
2,394.17
2,129.40
2,304.51
Jun 2, 2008
2,447.63
2,461.05
2,316.43
2,349.10
May 2, 2008
2,333.56
2,516.26
2,322.19
2,444.35
Apr 1, 2008
2,463.74
2,465.82
2,167.65
2,304.52
Mar 3, 2008
2,651.88
2,689.66
2,239.73
2,447.30
Feb 1, 2008
2,657.16
2,773.43
2,573.41
2,721.94
Jan 2, 2008
2,739.59
2,838.48
2,229.82
2,627.25
Dec 3, 2007
2,703.72
2,818.53
2,629.07
2,745.83
Nov 1, 2007
2,692.51
2,737.81
2,526.95
2,688.33
Oct 1, 2007
2,366.61
2,689.92
2,366.61
2,643.49
Sep 3, 2007
2,194.43
2,385.24
2,192.79
2,359.21
Aug 1, 2007
2,318.70
2,322.80
1,863.36
2,194.34
Jul 2, 2007
2,140.62
2,405.96
2,140.62
2,348.67
Jun 4, 2007
2,100.68
2,167.45
2,045.58
2,139.28
May 1, 2007
1,995.17
2,111.83
1,987.89
2,084.32
Apr 2, 2007
1,837.18
2,021.01
1,837.18
1,999.17
Mar 1, 2007
1,752.11
1,833.42
1,692.22
1,830.92
Feb 1, 2007
1,765.87
1,824.99
1,664.20
1,740.97
Jan 2, 2007
1,813.45
1,843.35
1,627.76
1,757.26
Dec 1, 2006
1,720.15
1,814.26
1,719.34
1,805.52
Nov 1, 2006
1,582.70
1,738.41
1,576.44
1,718.96
Avg Vol
339,604,50
0
172,534,50
0
336,466,40
0
199,721,60
0
310,863,80
0
716,255,50
0
266,418,80
0
332,752,70
0
691,045,00
0
433,096,20
0
384,152,60
0
606,519,90
0
1,050,029,3
00
472,095,20
0
485,623,60
0
370,644,30
0
1,589,492,1
00
266,673,50
0
246,756,60
0
394,676,80
0
394,505,30
0
262,589,30
0
215,927,20
0
228,070,80
0
327,844,10
0
210,707,70
0
171,288,60
0
Adj Close*
1,332.67
1,355.41
1,241.54
1,256.70
1,832.51
2,165.94
2,304.51
2,349.10
2,444.35
2,304.52
2,447.30
2,721.94
2,627.25
2,745.83
2,688.33
2,643.49
2,359.21
2,194.34
2,348.67
2,139.28
2,084.32
1,999.17
1,830.92
1,740.97
1,757.26
1,805.52
1,718.96
146,408,80
0
115,136,00
0
157,122,10
0
161,085,30
0
104,983,10
0
133,310,30
0
123,841,60
0
102,611,50
0
104,703,40
0
120,114,30
0
Oct 2, 2006
1,531.98
1,588.53
1,515.46
1,582.63
1,582.63
Sep 1, 2006
1,431.54
1,534.61
1,417.24
1,534.61
Aug 1, 2006
1,352.74
1,441.96
1,351.01
1,431.26
Jul 3, 2006
1,310.58
1,355.19
1,277.60
1,351.65
Jun 1, 2006
1,340.17
1,359.53
1,222.28
1,310.26
May 1, 2006
1,468.29
1,553.49
1,272.26
1,330.00
Apr 3, 2006
1,322.47
1,499.99
1,322.30
1,464.41
Mar 1, 2006
1,222.81
1,339.82
1,222.21
1,322.97
Feb 1, 2006
1,233.96
1,260.10
1,212.29
1,230.66
Jan 2, 2006
1,161.98
1,268.63
1,161.30
1,232.32
Dec 1, 2005
1,095.42
1,185.91
1,087.16
1,162.64 80,968,100
1,162.64
Nov 1, 2005
1,072.88
1,096.64
1,012.48
1,096.64 64,217,100
1,096.64
Oct 3, 2005
1,055.15
1,109.80
1,053.46
1,066.22
Sep 1, 2005
1,028.82
1,106.81
1,008.39
Aug 1, 2005
1,180.49
1,195.55
951.21
Jul 1, 2005
1,124.30
1,187.79
1,101.99
Jun 1, 2005
1,087.56
1,148.80
1,079.14
1,066.22 93,816,900
105,017,40
1,079.28
0
137,322,40
1,050.09
0
137,601,70
1,182.30
0
104,808,30
1,122.38
0
May 2, 2005
1,031.10
1,088.21
1,021.40
1,088.17
Apr 1, 2005
1,081.52
1,121.46
1,011.38
Mar 1, 2005
1,074.25
1,156.96
1,056.55
1,088.17 90,825,700
131,815,70
1,029.61
0
156,957,80
1,080.17
0
Feb 1, 2005
1,046.10
1,109.48
1,034.15
1,073.83 88,883,600
1,073.83
Jan 3, 2005
1,000.55
1,049.13
994.53
1,045.44 96,869,600
1,045.44
1,534.61
1,431.26
1,351.65
1,310.26
1,330.00
1,464.41
1,322.97
1,230.66
1,232.32
1,079.28
1,050.09
1,182.30
1,122.38
1,029.61
1,080.17
Prices
Date
Open
High
Low
Close
Jan 2, 2009
878.30
936.63
867.35
884.45
Dec 1, 2008
864.49
888.03
835.17
876.75
Nov 3, 2008
867.04
926.65
848.03
866.14
Oct 3, 2008
1,016.48
1,018.86
801.27
863.61
Sep 2, 2008
1,097.08
1,097.08
963.29
1,018.68
Aug 1, 2008
1,159.35
1,160.11
1,064.11
1,100.50
Jul 1, 2008
1,187.99
1,188.00
1,089.47
1,163.09
Jun 2, 2008
1,274.55
1,274.84
1,181.73
1,186.57
May 2, 2008
1,287.91
1,302.83
1,260.01
1,276.10
Apr 1, 2008
1,248.87
1,305.09
1,216.38
1,279.86
Mar 3, 2008
1,344.46
1,344.46
1,157.47
1,247.52
Feb 1, 2008
1,393.25
1,436.10
1,354.71
1,357.40
Jan 2, 2008
1,443.68
1,524.69
1,340.29
1,393.25
Dec 3, 2007
1,400.55
1,452.57
1,382.44
1,445.03
Nov 1, 2007
1,419.38
1,423.81
1,338.14
1,396.98
Oct 1, 2007
1,337.65
1,416.97
1,337.65
1,413.65
Sep 3, 2007
1,283.93
1,344.13
1,270.72
1,336.30
Aug 1, 2007
1,367.29
1,367.29
1,141.56
1,273.93
Jul 2, 2007
1,357.78
1,392.18
1,343.73
1,373.71
Jun 1, 2007
1,348.36
1,391.57
1,346.21
1,354.38
May 3, 2007
1,329.13
1,368.87
1,319.75
1,346.89
Apr 2, 2007
1,250.24
1,334.44
1,245.00
1,322.25
Mar 1, 2007
1,204.67
1,248.98
1,090.39
1,246.87
Feb 2, 2007
1,195.91
1,285.15
1,136.01
1,196.45
Jan 3, 2007
1,096.76
1,191.53
1,096.76
1,189.35
Dec 1, 2006
1,080.25
1,110.12
1,049.88
1,096.24
Nov 1, 2006
988.30
1,086.37
987.84
1,080.66
Avg Vol
192,211,80
0
160,606,80
0
336,771,80
0
383,928,30
0
179,777,70
0
168,679,10
0
179,512,20
0
202,850,30
0
223,683,00
0
190,928,40
0
275,348,30
0
212,032,50
0
285,510,70
0
183,811,80
0
180,464,20
0
207,009,90
0
169,770,60
0
233,798,10
0
230,267,30
0
221,267,60
0
230,659,00
0
257,628,60
0
262,864,10
0
415,515,60
0
256,582,90
0
184,572,10
0
200,267,80
0
Adj Close*
884.45
876.75
866.14
863.61
1,018.68
1,100.50
1,163.09
1,186.57
1,276.10
1,279.86
1,247.52
1,357.40
1,393.25
1,445.03
1,396.98
1,413.65
1,336.30
1,273.93
1,373.71
1,354.38
1,346.89
1,322.25
1,246.87
1,196.45
1,189.35
1,096.24
1,080.66
Oct 2, 2006
967.17
990.71
963.52
Sep 1, 2006
959.04
970.79
949.34
101,696,80
0
104,951,60
967.55
0
Aug 1, 2006
935.41
959.09
932.89
958.12 75,729,200
958.12
Jul 3, 2006
914.61
939.46
899.23
935.85 90,287,700
935.85
Jun 1, 2006
927.65
935.39
883.29
914.69
May 2, 2006
947.80
970.46
919.04
Apr 3, 2006
926.63
952.54
926.26
Mar 1, 2006
926.78
934.53
910.80
Feb 3, 2006
915.61
931.15
915.61
914.69 96,199,600
178,504,30
927.78
0
131,363,50
949.23
0
104,733,70
926.63
0
113,010,60
928.94
0
Jan 3, 2006
899.18
916.96
891.04
914.01 90,796,000
914.01
Dec 1, 2005
895.45
902.56
883.00
899.79 62,399,000
899.79
Nov 2, 2005
910.53
915.87
891.31
896.13 77,832,800
896.13
Oct 3, 2005
926.84
931.66
902.39
910.76 78,507,200
910.76
Sep 1, 2005
913.08
929.52
906.54
927.54 80,236,700
927.54
Aug 1, 2005
938.30
953.88
908.38
913.56 74,487,900
913.56
Jul 1, 2005
888.18
941.85
888.18
937.39 90,551,700
937.39
Jun 1, 2005
861.05
906.00
858.84
888.32 70,045,400
888.32
May 3, 2005
878.79
906.49
859.80
860.73 66,948,400
860.73
Apr 1, 2005
873.43
880.56
859.81
878.96 60,721,200
878.96
Mar 1, 2005
904.92
906.22
870.44
871.35 68,372,900
871.35
Feb 2, 2005
917.80
922.11
896.02
907.38 78,473,700
907.38
Jan 3, 2005
907.02
940.94
897.13
916.27 54,441,400
916.27
909.95
911.70
901.15
907.43
907.43
988.30
988.30
967.55
927.78
949.23
926.63
928.94
Prices
Date
Open
High
Low
Close
Avg Vol
Adj Close*
Jan 5, 2009
8,991.21
9,325.35
7,671.04
7,994.05
147.5
7,994.05
Dec 1, 2008
8,464.36
8,859.56
7,849.84
8,859.56
127.8
8,859.56
Nov 4, 2008
8,702.77
9,521.24
7,406.18
8,512.27
166.4
8,512.27
Oct 1, 2008
11,396.61
11,456.64
6,994.90
8,576.98
203.3
8,576.98
Sep 1, 2008
12,936.81
12,940.55
11,160.83
11,259.86
153.5
11,259.86
Aug 1, 2008
13,276.57
13,468.81
12,631.94
13,072.87
122.1
13,072.87
Jul 1, 2008
13,514.86
13,603.31
12,671.34
13,376.81
127
13,376.81
Jun 2, 2008
14,342.96
14,601.27
13,453.35
13,481.38
133
13,481.38
May 1, 2008
13,802.59
14,392.53
13,540.68
14,338.54
143.3
14,338.54
Apr 1, 2008
12,539.80
14,003.28
12,521.84
13,849.99
129.3
13,849.99
Mar 3, 2008
13,412.87
13,413.63
11,691.00
12,525.54
147.2
12,525.54
Feb 1, 2008
13,517.74
14,105.47
12,923.42
13,603.02
152.4
13,603.02
Jan 4, 2008
15,155.73
15,156.66
12,572.68
13,592.47
172.5
13,592.47
Dec 3, 2007
15,747.47
16,107.65
14,998.01
15,307.78
125.9
15,307.78
Nov 1, 2007
16,812.90
16,887.04
14,669.85
15,680.67
155.3
15,680.67
Oct 1, 2007
16,773.10
17,488.97
16,199.02
16,737.63
126.2
16,737.63
Sep 3, 2007
16,511.07
16,929.26
15,610.65
16,785.69
121.1
16,785.69
Aug 1, 2007
17,169.20
17,274.33
15,262.10
16,569.09
144.2
16,569.09
Jul 2, 2007
18,139.04
18,295.27
17,042.66
17,248.89
132.4
17,248.89
Jun 1, 2007
17,949.92
18,297.00
17,591.93
18,138.36
134.8
18,138.36
May 1, 2007
17,396.30
17,875.75
17,203.03
17,875.75
137.7
17,875.75
Apr 2, 2007
17,346.25
17,782.08
16,999.05
17,400.41
137.5
17,400.41
Mar 1, 2007
17,542.23
17,558.04
16,532.91
17,287.65
167.4
17,287.65
Feb 1, 2007
17,377.03
18,300.39
17,199.66
17,604.12
184.5
17,604.12
Jan 4, 2007
17,322.50
17,617.64
16,758.46
17,383.42
148.1
17,383.42
Dec 1, 2006
16,313.02
17,301.69
16,185.92
17,225.83
116.2
17,225.83
Nov 1, 2006
16,338.72
16,512.51
15,615.56
16,274.33
113.1
16,274.33
Oct 2, 2006
16,169.00
16,901.53
16,028.32
16,399.39
110
16,399.39
Sep 1, 2006
16,072.81
16,414.94
15,513.87
16,127.58
107.3
16,127.58
Aug 1, 2006
15,387.52
16,244.84
15,154.06
16,140.76
103.9
16,140.76
Jul 3, 2006
15,573.35
15,710.39
14,437.24
15,456.81
109.7
15,456.81
Jun 1, 2006
15,603.25
15,789.31
14,045.53
15,505.18
119.7
15,505.18
May 1, 2006
16,929.83
17,375.25
15,442.53
15,467.33
122.6
15,467.33
Apr 3, 2006
17,127.61
17,563.37
16,750.50
16,906.23
112.9
16,906.23
Mar 1, 2006
16,026.82
17,125.64
15,553.14
17,059.66
113.1
17,059.66
Feb 1, 2006
16,594.90
16,777.37
15,389.58
16,205.43
146
16,205.43
Jan 4, 2006
16,294.65
16,754.60
15,059.52
16,649.82
148.6
16,649.82
Dec 1, 2005
14,914.75
16,445.56
14,880.18
16,111.43
156.9
16,111.43
Nov 1, 2005
13,718.21
15,013.24
13,706.33
14,872.15
180.8
14,872.15
Oct 3, 2005
13,566.20
13,783.60
12,996.29
13,606.50
173.1
13,606.50
Sep 1, 2005
12,501.43
13,678.44
12,498.40
13,574.30
173.5
13,574.30
Aug 1, 2005
11,907.42
12,612.16
11,614.71
12,413.60
105.7
12,413.60
Jul 1, 2005
11,573.37
11,913.50
11,540.93
11,899.60
75.8
11,899.60
Jun 1, 2005
11,220.94
11,594.57
11,148.36
11,584.01
70.6
11,584.01
May 2, 2005
10,954.21
11,302.52
10,788.59
11,276.59
80.3
11,276.59
Apr 1, 2005
11,590.45
11,911.90
10,770.58
11,008.90
89
11,008.90
Mar 1, 2005
11,734.14
11,975.46
11,506.85
11,668.95
95.6
11,668.95
Feb 1, 2005
11,422.02
11,754.90
11,271.04
11,740.60
92.5
11,740.60
Jan 4, 2005
11,458.27
11,580.69
11,212.63
11,387.59
89.6
11,387.59
Prices
Date
Open
High
Low
Close
Jan 2, 2009
14,448.22
15,763.55
12,439.13
13,278.21
Dec 1, 2008
13,775.28
15,781.05
13,344.60
14,387.48
Nov 3, 2008
14,436.03
15,317.83
11,814.81
13,888.24
Oct 2, 2008
17,870.43
18,285.68
10,676.29
13,968.67
Sep 1, 2008
20,999.32
21,066.58
16,283.72
18,016.21
Aug 1, 2008
22,497.90
22,881.27
20,350.48
21,261.89
Jul 2, 2008
21,785.39
23,369.05
20,988.74
22,731.10
Jun 2, 2008
24,542.29
24,923.28
21,773.67
22,102.01
May 1, 2008
25,755.35
26,387.37
24,100.31
24,533.12
Apr 1, 2008
23,084.93
26,066.50
22,700.50
25,755.35
Mar 3, 2008
23,491.57
23,923.20
20,572.92
22,849.20
Feb 1, 2008
23,791.92
25,101.41
22,569.53
24,331.67
Jan 2, 2008
27,632.20
27,853.60
21,709.63
23,455.74
Dec 3, 2007
28,825.03
29,962.93
26,093.96
27,812.65
Nov 1, 2007
31,783.47
31,897.49
25,861.73
28,643.61
Oct 1, 2007
27,142.47
31,958.41
26,746.63
31,352.58
Sep 3, 2007
23,611.02
27,254.97
23,578.11
27,142.47
Aug 1, 2007
23,018.20
24,089.00
19,386.72
23,984.14
Jul 3, 2007
22,004.14
23,557.74
21,960.76
23,184.94
Jun 1, 2007
20,717.27
22,085.59
20,433.52
21,772.73
May 1, 2007
20,318.98
21,088.86
20,184.48
20,634.47
Apr 2, 2007
19,900.01
20,868.07
19,672.94
20,318.98
Mar 1, 2007
19,581.86
19,880.26
18,659.23
19,800.93
Feb 1, 2007
20,251.57
20,844.25
19,381.88
19,651.51
Jan 2, 2007
20,004.84
20,971.46
19,350.50
20,106.42
Dec 1, 2006
18,922.53
20,049.03
18,587.72
19,964.72
Nov 1, 2006
18,376.39
19,404.01
18,376.39
18,960.48
Avg Vol
3,488,685,8
00
1,946,238,2
00
2,634,674,4
00
3,719,903,0
00
3,103,854,2
00
1,846,791,4
00
2,124,493,9
00
1,942,830,8
00
1,886,112,3
00
2,356,963,6
00
2,562,409,6
00
2,367,192,8
00
3,182,325,3
00
2,006,839,6
00
2,726,732,6
00
3,226,831,1
00
2,289,364,6
00
2,768,894,2
00
2,196,569,0
00
1,915,006,9
00
1,283,781,0
00
1,524,771,1
00
1,335,275,0
00
1,040,560,1
00
1,346,183,3
00
1,105,896,0
00
971,056,60
0
Adj Close*
13,278.21
14,387.48
13,888.24
13,968.67
18,016.21
21,261.89
22,731.10
22,102.01
24,533.12
25,755.35
22,849.20
24,331.67
23,455.74
27,812.65
28,643.61
31,352.58
27,142.47
23,984.14
23,184.94
21,772.73
20,634.47
20,318.98
19,800.93
19,651.51
20,106.42
19,964.72
18,960.48
Oct 2, 2006
17,543.05
18,465.54
17,428.10
18,324.35
Sep 1, 2006
17,373.17
17,683.45
16,921.53
17,543.05
Aug 1, 2006
16,990.22
17,506.21
16,811.42
17,392.27
Jul 3, 2006
16,288.59
17,114.20
15,948.76
16,971.34
Jun 1, 2006
15,817.82
16,273.74
15,204.86
16,267.62
May 2, 2006
16,764.59
17,328.43
15,626.95
15,857.89
Apr 3, 2006
15,904.97
16,991.52
15,877.44
16,661.30
Mar 1, 2006
15,768.21
15,973.01
15,348.22
15,805.04
Feb 1, 2006
15,798.44
15,999.31
15,240.95
15,918.48
Jan 3, 2006
14,843.97
15,816.54
14,843.97
15,753.14
Dec 1, 2005
14,881.22
15,272.72
14,811.64
14,876.43
Nov 1, 2005
14,485.35
15,133.88
14,317.51
14,937.14
Oct 3, 2005
15,399.87
15,493.00
14,189.47
14,386.37
Sep 1, 2005
15,031.52
15,470.51
14,943.61
15,428.52
Aug 1, 2005
14,892.73
15,508.57
14,734.43
14,903.55
Jul 4, 2005
14,188.35
14,899.71
13,920.87
14,880.98
Jun 1, 2005
13,817.27
14,365.05
13,745.68
14,201.06
May 3, 2005
13,969.64
14,112.61
13,541.77
13,867.07
Apr 1, 2005
13,495.66
13,956.52
13,337.44
13,908.97
Mar 1, 2005
14,031.22
14,085.85
13,357.17
13,516.88
Feb 1, 2005
13,714.42
14,272.54
13,454.40
14,195.35
Jan 3, 2005
14,216.04
14,267.21
13,320.53
13,721.69
14,184.83
14,248.64
14,168.24
14,230.14
734,552,10
0
607,846,60
0
306,730,20
0
289,125,10
0
411,741,80
0
483,641,30
0
410,640,00
0
375,937,60
0
450,391,00
0
528,894,90
0
316,554,10
0
293,750,20
0
385,643,20
0
304,211,90
0
390,407,20
0
435,367,40
0
392,294,60
0
265,215,90
0
302,297,00
0
346,155,10
0
366,170,50
0
390,656,30
0
299,502,80
0
18,324.35
17,543.05
17,392.27
16,971.34
16,267.62
15,857.89
16,661.30
15,805.04
15,918.48
15,753.14
14,876.43
14,937.14
14,386.37
15,428.52
14,903.55
14,880.98
14,201.06
13,867.07
13,908.97
13,516.88
14,195.35
13,721.69
14,230.14