Date Open High Low Close Volume Adj Close*
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