| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2005 | 1,181.27 | 1,212.44 | 1,180.95 | 1,203.60 | 1,203.60 | 29,297,410,000 |
| Jan 01, 2005 | 1,211.92 | 1,217.80 | 1,163.75 | 1,181.27 | 1,181.27 | 31,498,800,000 |
| Dec 01, 2004 | 1,173.78 | 1,217.33 | 1,173.78 | 1,211.92 | 1,211.92 | 31,102,500,000 |
| Nov 01, 2004 | 1,130.20 | 1,188.46 | 1,127.60 | 1,173.82 | 1,173.82 | 30,460,280,000 |
| Sep 30, 2004 | 1,114.58 | 1,142.05 | 1,090.29 | 1,130.20 | 1,130.20 | 31,511,000,000 |
| Aug 31, 2004 | 1,104.24 | 1,131.54 | 1,099.18 | 1,114.58 | 1,114.58 | 26,829,870,000 |
| Jul 31, 2004 | 1,101.72 | 1,109.68 | 1,060.72 | 1,104.24 | 1,104.24 | 26,586,800,000 |
| Jun 30, 2004 | 1,140.84 | 1,140.84 | 1,078.78 | 1,101.72 | 1,101.72 | 29,285,600,000 |
| May 31, 2004 | 1,120.68 | 1,146.34 | 1,113.32 | 1,140.84 | 1,140.84 | 27,529,500,000 |
| Apr 30, 2004 | 1,107.30 | 1,127.74 | 1,076.32 | 1,120.68 | 1,120.68 | 29,326,400,000 |
| Apr 01, 2004 | 1,126.21 | 1,150.57 | 1,107.23 | 1,107.30 | 1,107.30 | 31,611,900,000 |
| Mar 01, 2004 | 1,144.94 | 1,163.23 | 1,087.16 | 1,126.21 | 1,126.21 | 33,597,900,000 |
| Feb 01, 2004 | 1,131.13 | 1,158.98 | 1,124.44 | 1,144.94 | 1,144.94 | 27,985,600,000 |
| Jan 01, 2004 | 1,111.92 | 1,155.38 | 1,105.08 | 1,131.13 | 1,131.13 | 32,820,000,000 |
| Dec 01, 2003 | 1,058.20 | 1,112.56 | 1,053.41 | 1,111.92 | 1,111.92 | 27,839,130,000 |
| Nov 01, 2003 | 1,050.71 | 1,063.65 | 1,031.20 | 1,058.20 | 1,058.20 | 24,463,220,000 |
| Sep 30, 2003 | 995.97 | 1,053.79 | 995.97 | 1,050.71 | 1,050.71 | 32,298,500,000 |
| Aug 31, 2003 | 1,008.01 | 1,040.29 | 990.36 | 995.97 | 995.97 | 29,940,110,000 |
| Jul 31, 2003 | 990.31 | 1,011.01 | 960.84 | 1,008.01 | 1,008.01 | 24,881,470,000 |
| Jun 30, 2003 | 974.50 | 1,015.41 | 962.10 | 990.31 | 990.31 | 31,553,200,000 |
| May 31, 2003 | 963.59 | 1,015.33 | 963.59 | 974.50 | 974.50 | 31,219,400,000 |
| Apr 30, 2003 | 916.92 | 965.38 | 902.83 | 963.59 | 963.59 | 30,952,100,000 |
| Apr 01, 2003 | 848.18 | 924.24 | 847.85 | 916.92 | 916.92 | 29,669,610,000 |
| Mar 01, 2003 | 841.15 | 895.90 | 788.90 | 848.18 | 848.18 | 30,080,030,000 |
| Feb 01, 2003 | 855.70 | 864.64 | 806.29 | 841.15 | 841.15 | 25,235,300,000 |
| Jan 01, 2003 | 879.82 | 935.05 | 840.34 | 855.70 | 855.70 | 30,749,580,000 |
| Dec 01, 2002 | 936.31 | 954.28 | 869.45 | 879.82 | 879.82 | 25,993,640,000 |
| Nov 01, 2002 | 885.76 | 941.82 | 872.05 | 936.31 | 936.31 | 29,200,960,000 |
| Sep 30, 2002 | 815.28 | 907.44 | 768.63 | 885.76 | 885.76 | 37,856,310,000 |
| Aug 31, 2002 | 916.07 | 924.02 | 800.20 | 815.28 | 815.28 | 27,723,710,000 |
| Jul 31, 2002 | 911.62 | 965.00 | 833.44 | 916.07 | 916.07 | 29,298,400,000 |
| Jun 30, 2002 | 989.82 | 994.46 | 775.68 | 911.62 | 911.62 | 42,228,720,000 |
| May 31, 2002 | 1,067.14 | 1,070.74 | 952.92 | 989.82 | 989.82 | 29,981,510,000 |
| Apr 30, 2002 | 1,076.92 | 1,106.59 | 1,048.96 | 1,067.14 | 1,067.14 | 26,905,500,000 |
| Apr 01, 2002 | 1,147.39 | 1,147.84 | 1,063.46 | 1,076.92 | 1,076.92 | 28,568,900,000 |
| Mar 01, 2002 | 1,106.73 | 1,173.94 | 1,106.73 | 1,147.39 | 1,147.39 | 26,563,200,000 |
| Feb 01, 2002 | 1,130.20 | 1,130.20 | 1,074.36 | 1,106.73 | 1,106.73 | 26,047,600,000 |
| Jan 01, 2002 | 1,148.08 | 1,176.97 | 1,081.66 | 1,130.20 | 1,130.20 | 29,746,200,000 |
| Dec 01, 2001 | 1,139.45 | 1,173.62 | 1,114.53 | 1,148.08 | 1,148.08 | 25,128,570,000 |
| Nov 01, 2001 | 1,059.78 | 1,163.38 | 1,054.31 | 1,139.45 | 1,139.45 | 26,330,000,000 |
| Sep 30, 2001 | 1,040.94 | 1,110.61 | 1,026.76 | 1,059.78 | 1,059.78 | 29,951,280,000 |
| Aug 31, 2001 | 1,133.58 | 1,155.40 | 944.75 | 1,040.94 | 1,040.94 | 25,025,290,000 |
| Jul 31, 2001 | 1,211.23 | 1,226.27 | 1,124.87 | 1,133.58 | 1,133.58 | 23,359,200,000 |
| Jun 30, 2001 | 1,224.42 | 1,239.78 | 1,165.54 | 1,211.23 | 1,211.23 | 23,793,710,000 |
| May 31, 2001 | 1,255.82 | 1,286.62 | 1,203.03 | 1,224.38 | 1,224.38 | 24,748,030,000 |
| Apr 30, 2001 | 1,249.46 | 1,315.93 | 1,232.00 | 1,255.82 | 1,255.82 | 24,525,900,000 |
| Apr 01, 2001 | 1,160.33 | 1,269.30 | 1,091.99 | 1,249.46 | 1,249.46 | 25,409,990,000 |
| Mar 01, 2001 | 1,239.94 | 1,267.42 | 1,081.19 | 1,160.33 | 1,160.33 | 27,806,610,000 |
| Feb 01, 2001 | 1,366.01 | 1,376.38 | 1,215.44 | 1,239.94 | 1,239.94 | 21,644,400,000 |
| Jan 01, 2001 | 1,320.28 | 1,383.37 | 1,274.62 | 1,366.01 | 1,366.01 | 27,829,800,000 |
| Dec 01, 2000 | 1,314.95 | 1,389.05 | 1,254.07 | 1,320.28 | 1,320.28 | 23,610,800,000 |
| Nov 01, 2000 | 1,429.40 | 1,438.46 | 1,294.90 | 1,314.95 | 1,314.95 | 20,532,300,000 |
| Sep 30, 2000 | 1,436.52 | 1,454.82 | 1,305.79 | 1,429.40 | 1,429.40 | 25,951,400,000 |
| Aug 31, 2000 | 1,517.68 | 1,530.09 | 1,419.44 | 1,436.51 | 1,436.51 | 20,838,300,000 |
| Jul 31, 2000 | 1,430.83 | 1,525.21 | 1,425.43 | 1,517.68 | 1,517.68 | 20,363,700,000 |
| Jun 30, 2000 | 1,454.60 | 1,517.32 | 1,413.89 | 1,430.83 | 1,430.83 | 19,089,100,000 |
| May 31, 2000 | 1,420.60 | 1,488.93 | 1,420.60 | 1,454.60 | 1,454.60 | 21,738,300,000 |
| Apr 30, 2000 | 1,452.43 | 1,481.51 | 1,361.09 | 1,420.60 | 1,420.60 | 19,898,300,000 |
| Apr 01, 2000 | 1,498.58 | 1,527.19 | 1,339.40 | 1,452.43 | 1,452.43 | 20,106,460,000 |
| Mar 01, 2000 | 1,366.42 | 1,552.87 | 1,346.62 | 1,498.58 | 1,498.58 | 26,156,200,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||