Vous êtes sur la page 1sur 14

Prices

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

Dec 31, 2004

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

Dec 31, 2004

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

Dec 31, 2004

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

Dec 31, 2004

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