Month

Yearly

Jan.

Feb.

Mar.

Apr.

May

Jun.

Jul.

Aug.

Sep.

Oct.

Nov.

Dec.

High

Low

Open

Close

Average

2002

5,000.00

4,651.09

4,337.21

4,073.19

3,763.03

3,416.54

3,223.97

3,541.52

3,453.34

5,000.00

2,851.85

5,000.00

3,269.84

3,810.53

2003

3,577.59

3,300.89

3,264.96

3,296.08

3,258.91

3,685.85

4,007.75

4,169.33

4,442.02

4,633.90

4,598.24

4,503.16

4,785.63

3,085.72

3,317.86

4,522.20

3,913.54

2004

4,770.66

4,832.86

4,917.81

4,955.87

4,436.70

4,313.60

4,161.64

4,141.51

4,385.15

4,396.04

4,447.14

4,505.38

5,216.26

3,984.54

4,796.17

4,629.42

4,518.87

2005

4,444.53

4,605.16

4,543.65

4,388.20

4,488.75

4,675.13

4,734.15

4,654.32

4,532.64

4,394.02

4,572.79

4,818.09

4,954.63

4,231.53

4,622.37

4,922.51

4,572.19

2006

4,992.97

5,044.71

4,982.06

5,292.88

5,350.09

4,934.05

4,881.15

4,918.79

5,160.00

5,290.73

5,418.29

5,612.02

5,716.28

4,693.99

4,863.55

5,716.28

5,155.45

2007

5,721.41

5,707.61

5,541.13

5,729.25

5,875.80

6,239.33

6,645.29

6,134.34

6,396.26

6,853.79

6,354.56

6,021.10

7,057.62

5,297.74

5,795.92

6,163.24

6,112.93

2008

5,692.62

5,806.55

6,049.49

6,312.15

6,317.04

5,904.90

5,137.77

5,138.90

4,594.93

3,717.13

3,275.71

3,260.51

6,578.47

2,941.87

5,996.74

3,329.30

5,070.31