PRICES FOR DOW-JONES 30 STOCKS, JULY 1997 - JULY 2007Date DJ30 AlcoaAAAmericanInternationalGroupAIGAmericanExpressAXPBoeingBACitigroupCCaterpillarCATDupontDD1-Jul-97 8222.61 18.38 36.31 22.38 50.44 17.87 22.22 49.921-Aug-97 7622.42 17.13 32.18 20.78 46.96 15.78 23.04 46.612-Sep-97 7945.26 17.08 35.21 21.88 46.91 16.97 21.41 46.051-Oct-97 7442.08 15.20 34.83 20.90 41.36 17.43 20.42 42.553-Nov-97 7823.13 14.05 34.40 21.14 45.92 19.00 19.10 45.541-Dec-97 7908.25 14.71 37.13 23.98 42.30 20.12 19.33 45.162-Jan-98 7906.50 15.96 37.67 22.49 41.16 18.51 19.23 42.582-Feb-98 8545.72 15.41 41.04 24.20 47.02 20.83 21.86 46.332-Mar-98 8799.81 14.45 43.03 24.67 45.18 22.46 22.06 51.391-Apr-98 9063.37 16.27 44.95 27.52 43.39 22.95 22.91 55.021-May-98 8899.95 14.61 42.30 27.63 41.50 22.98 22.11 58.591-Jun-98 8952.02 13.89 49.92 30.69 38.73 22.74 21.29 56.691-Jul-98 8883.29 14.60 51.56 29.78 33.73 25.28 19.63 47.063-Aug-98 7539.07 12.66 39.65 21.05 26.99 16.68 17.00 44.191-Sep-98 7842.62 15.02 40.22 20.94 29.93 14.09 18.01 42.951-Oct-98 8592.10 16.76 43.78 23.84 32.77 17.74 18.31 44.092-Nov-98 9116.55 15.75 48.24 27.08 35.56 18.96 20.14 45.211-Dec-98 9181.43 15.82 49.62 27.75 28.56 18.75 18.74 40.744-Jan-99 9358.83 17.73 52.86 27.91 30.36 21.23 17.76 39.311-Feb-99 9306.58 17.27 58.51 29.44 31.30 22.25 18.68 39.661-Mar-99 9786.16 17.56 61.97 32.00 29.87 24.19 18.83 44.871-Apr-99 10789.04 26.54 60.11 35.52 35.70 28.43 26.52 54.633-May-99 10559.74 23.53 58.73 32.90 37.07 25.16 22.61 50.811-Jun-99 10970.80 26.47 60.27 35.43 38.78 27.05 24.72 53.041-Jul-99 10655.15 25.62 59.69 35.87 40.00 25.45 24.29 56.002-Aug-99 10829.28 27.71 59.56 37.44 40.06 25.39 23.46 49.461-Sep-99 10336.95 26.63 55.89 36.76 37.69 25.14 22.70 47.211-Oct-99 10729.86 26.07 66.18 42.00 40.72 31.08 23.05 50.291-Nov-99 10877.81 28.20 66.73 41.20 36.04 30.86 19.33 46.651-Dec-99 11497.12 35.74 69.54 45.34 36.75 31.90 19.61 51.703-Jan-00 10940.53 30.01 67.13 45.00 39.47 32.65 17.80 46.311-Feb-00 10128.31 29.60 56.88 36.65 32.88 29.73 14.70 39.891-Mar-00 10921.92 30.35 70.47 40.68 33.65 34.40 16.54 41.823-Apr-00 10733.91 28.03 70.59 40.90 35.32 33.98 16.67 37.481-May-00 10522.33 25.35 72.47 44.32 34.89 35.81 16.17 38.981-Jun-00 10447.89 25.16 75.65 42.79 37.35 34.70 14.32 34.813-Jul-00 10521.98 26.24 84.69 46.60 43.60 40.60 14.54 36.051-Aug-00 11215.10 28.98 86.12 48.52 48.05 44.95 15.69 35.981-Sep-00 10650.92 22.05 92.45 49.94 57.78 41.62 13.23 32.772-Oct-00 10971.14 24.99 94.68 49.39 60.75 40.52 15.13 36.371-Nov-00 10414.49 24.66 93.70 45.22 62.00 38.45 16.97 34.191-Dec-00 10787.99 29.31 95.26 45.22 59.25 39.42 20.42 39.042-Jan-01 10887.36 32.28 82.18 38.83 52.52 43.21 19.23 35.321-Feb-01 10495.28 31.42 79.10 36.17 56.01 38.06 18.09 35.601-Mar-01 9878.78 31.59 77.84 34.05 50.16 34.81 19.30 33.162-Apr-01 10734.97 36.37 79.10 35.06 55.65 38.04 21.99 36.821-May-01 10911.94 38.05 78.36 34.80 56.78 39.77 23.72 38.091-Jun-01 10502.40 35.27 82.24 32.05 50.20 41.01 21.92 39.602-Jul-01 10522.81 34.59 80.54 33.38 52.84 38.96 24.29 35.151-Aug-01 9949.75 33.74 75.69 30.15 46.37 35.65 22.04 33.924-Sep-01 8847.56 27.45 75.50 24.06 30.34 31.53 19.75 31.061-Oct-01 9075.14 28.69 76.08 24.43 29.52 35.44 19.86 33.111-Nov-01 9851.56 34.32 79.76 27.32 31.95 37.42 21.06 37.013-Dec-01 10021.57 31.61 76.89 29.63 35.30 39.44 23.21 35.492-Jan-02 9920.00 31.88 71.81 29.82 37.27 37.16 22.50 36.871-Feb-02 10106.13 33.56 71.67 30.32 42.01 35.47 24.84 39.411-Mar-02 10403.94 33.71 69.90 34.08 44.10 38.82 25.44 39.671-Apr-02 9946.22 30.40 66.97 34.19 40.76 33.94 24.59 37.441-May-02 9925.25 31.38 64.89 35.44 39.13 33.99 23.54 39.003-Jun-02 9243.26 29.74 66.16 30.28 41.28 30.50 22.04 37.651-Jul-02 8736.59 24.41 61.98 29.46 38.09 26.40 20.29 35.541-Aug-02 8663.50 22.64 60.89 30.12 34.16 27.79 19.81 34.463-Sep-02 7591.93 17.41 53.08 26.05 31.45 25.16 16.90 30.841-Oct-02 8397.03 19.91 60.70 30.46 27.42 31.51 18.71 35.271-Nov-02 8896.09 23.20 63.22 32.60 31.55 33.15 22.86 38.472-Dec-02 8341.63 20.69 56.18 29.67 30.57 30.01 20.94 36.552-Jan-03 8053.81 17.95 52.56 29.82 29.27 29.46 20.30 32.653-Feb-03 7891.08 18.76 47.87 28.18 25.68 28.59 21.69 31.923-Mar-03 7992.13 17.74 48.07 27.89 23.35 29.54 22.71 33.831-Apr-03 8480.09 21.13 56.33 31.85 25.42 33.66 24.44 37.021-May-03 8850.26 22.67 56.26 35.05 28.74 35.36 24.23 36.982-Jun-03 8985.44 23.49 53.68 35.18 32.16 36.89 25.86 36.541-Jul-03 9233.80 25.59 62.46 37.25 31.03 38.92 31.53 38.561-Aug-03 9415.82 26.46 57.95 37.99 35.22 37.66 33.57 39.582-Sep-03 9275.06 24.24 56.20 38.00 32.34 39.53 32.17 35.391-Oct-03 9801.12 29.25 59.24 39.67 36.26 41.48 34.41 35.743-Nov-03 9782.46 30.54 56.44 38.64 36.32 41.16 35.71 36.991-Dec-03 10453.92 35.37 64.62 40.85 39.87 42.48 38.99 40.952-Jan-04 10488.07 31.82 67.72 43.91 39.50 43.66 36.85 39.172-Feb-04 10583.92 35.03 72.15 45.25 41.19 44.34 35.73 40.551-Mar-04 10357.70 32.44 69.63 44.00 39.01 45.61 37.30 37.971-Apr-04 10225.57 28.75 69.92 41.54 40.55 42.78 36.83 38.633-May-04 10188.45 29.41 71.53 43.02 43.71 41.31 35.70 39.181-Jun-04 10435.48 31.03 69.63 43.69 48.75 41.37 37.64 40.291-Jul-04 10139.71 30.09 69.02 42.73 48.43 39.58 35.00 38.882-Aug-04 10173.92 30.57 69.59 42.53 50.03 41.82 34.63 38.651-Sep-04 10080.27 31.71 66.49 43.75 49.46 39.61 38.32 39.141-Oct-04 10027.47 30.68 59.37 45.23 47.81 40.20 38.56 39.211-Nov-04 10428.02 32.23 61.95 47.48 51.53 40.54 43.83 41.781-Dec-04 10783.01 29.79 64.30 48.04 49.79 43.65 46.68 45.213-Jan-05 10489.94 27.99 64.90 45.56 48.67 44.44 42.84 43.841-Feb-05 10766.23 30.62 65.40 46.25 53.12 43.62 45.70 49.471-Mar-05 10503.76 28.97 54.35 43.98 56.49 41.08 43.97 47.561-Apr-05 10192.51 27.67 49.88 45.12 57.52 43.33 42.54 43.732-May-05 10467.48 25.97 54.49 46.10 62.00 43.47 45.46 43.511-Jun-05 10274.97 25.04 57.12 45.67 64.04 42.66 46.04 40.241-Jul-05 10640.91 26.88 59.18 47.19 64.05 40.54 52.33 39.931-Aug-05 10481.60 25.81 58.35 47.40 65.27 40.79 53.87 37.341-Sep-05 10568.70 23.52 61.07 49.28 66.18 42.42 57.03 36.973-Oct-05 10440.07 23.40 63.87 48.90 62.96 42.67 51.28 39.341-Nov-05 10805.87 26.56 66.18 50.52 66.67 45.69 56.34 40.701-Dec-05 10717.50 28.66 67.25 50.56 68.67 45.67 56.33 40.463-Jan-06 10864.86 30.53 64.52 51.65 66.78 43.84 66.47 37.271-Feb-06 10993.41 28.55 65.41 53.06 71.37 44.10 71.55 38.661-Mar-06 11109.32 29.76 65.29 51.75 76.51 44.92 70.30 40.563-Apr-06 11367.14 32.89 64.46 53.11 81.93 48.00 74.39 42.371-May-06 11168.31 31.02 60.21 53.65 82.01 47.38 71.64 41.201-Jun-06 11150.22 31.65 58.48 52.53 80.69 46.37 73.15 40.303-Jul-06 11185.68 29.29 60.08 51.53 76.27 46.43 69.91 38.421-Aug-06 11381.15 28.11 63.37 52.00 74.07 47.91 65.45 39.081-Sep-06 11679.07 27.57 65.79 55.51 77.98 48.22 64.90 41.892-Oct-06 12080.73 28.42 66.69 57.37 78.98 48.69 60.14 44.781-Nov-06 12221.93 30.80 69.99 58.28 87.86 48.62 61.45 46.251-Dec-06 12463.15 29.71 71.32 60.21 88.17 54.61 60.76 48.003-Jan-07 12621.69 32.14 68.12 57.92 88.88 54.05 63.79 48.841-Feb-07 12268.63 33.25 66.96 56.58 86.94 49.87 64.15 50.361-Mar-07 12354.35 33.73 67.07 56.11 88.58 50.83 66.74 49.072-Apr-07 13062.91 35.32 69.75 60.52 92.65 53.09 72.62 48.811-May-07 13627.64 41.28 72.34 64.82 100.59 54.49 78.58 52.321-Jun-07 13408.62 40.53 70.03 61.03 96.16 51.29 78.30 50.842-Jul-07 13565.84 41.35 70.27 61.38 98.36 51.50 77.49 52.06DisneyDISGeneralElectricGEGeneralMotorsGMHomeDepotHDHoneywellHONHewlett-PackardHPQIBM IntelINTCJohnson&JohnsonJNJ24.71 18.97 32.51 15.37 37.83 24.24 48.94 21.50 26.3423.49 16.93 33.24 14.56 33.96 21.29 47.00 21.58 24.1224.65 18.49 35.46 16.10 34.96 24.13 49.14 21.62 24.5525.23 17.55 34.00 17.22 29.62 21.38 45.67 18.04 24.4129.08 20.06 32.53 17.32 30.66 21.21 50.87 18.19 26.8830.32 20.01 34.37 18.20 32.05 21.69 48.60 16.46 28.1332.77 21.14 32.78 18.70 32.15 20.91 45.87 18.99 28.5934.33 21.21 39.32 19.75 35.27 23.30 48.61 21.02 32.2932.74 23.60 38.64 20.92 34.80 22.09 48.35 18.30 31.4638.25 23.33 38.42 21.56 36.30 26.27 53.93 18.95 30.6334.78 22.83 41.28 24.31 35.55 21.72 54.79 16.75 29.6932.26 24.88 38.37 25.72 36.90 20.93 53.54 17.38 31.8131.77 24.57 41.53 25.93 36.17 19.40 61.79 19.80 33.2125.32 21.98 33.62 23.61 28.64 16.97 52.61 16.70 29.7623.41 21.94 31.74 24.48 29.54 18.56 60.03 20.11 33.7524.91 24.13 36.55 27.00 32.51 21.12 69.37 20.92 35.1529.76 24.92 40.72 30.83 36.86 21.93 77.25 25.26 35.1527.73 28.22 41.70 37.94 37.12 24.01 86.26 27.82 36.2830.51 29.02 52.30 37.52 32.67 27.55 85.73 33.08 36.8232.53 27.75 48.37 37.01 34.80 23.35 79.52 28.16 37.0428.77 30.72 50.97 38.62 41.37 23.89 83.03 27.91 40.5729.35 29.26 52.18 37.07 49.41 27.78 97.99 28.73 42.3026.92 28.24 49.16 35.09 48.97 33.22 108.80 25.40 40.3128.48 31.38 47.03 40.01 53.14 35.46 121.23 27.95 42.6525.48 30.36 43.56 39.62 54.56 36.94 117.89 32.42 39.6325.65 31.28 47.58 38.21 51.96 37.18 116.95 38.63 44.6324.04 33.12 45.21 42.63 50.69 32.08 113.60 34.92 40.1024.55 37.85 50.59 47.06 48.15 26.22 92.24 36.40 45.7226.04 36.35 53.39 49.23 50.88 33.53 96.89 36.06 45.4127.33 43.34 52.59 64.11 48.92 40.27 101.41 38.70 40.8133.93 37.53 58.29 52.81 40.71 38.32 105.53 46.52 37.6631.77 37.08 55.38 53.62 40.98 47.61 96.70 53.14 31.6238.55 43.72 60.29 60.19 44.86 46.98 111.40 62.05 30.8540.77 44.17 68.16 52.73 47.68 47.84 104.93 59.64 36.2439.43 44.35 51.72 45.73 46.72 42.59 101.11 58.66 39.4536.27 44.66 42.52 46.65 28.78 56.77 103.23 62.89 44.9136.03 43.67 41.70 48.34 29.05 49.67 105.77 62.80 41.0236.40 49.54 51.68 44.93 33.39 54.85 124.53 70.46 40.6735.74 48.96 47.99 49.49 30.60 44.17 106.23 39.11 41.5533.46 46.42 45.87 40.20 46.22 42.35 92.92 42.35 40.7427.04 41.97 36.87 36.67 42.03 28.79 88.31 35.84 44.3827.23 40.73 37.95 42.76 40.78 28.81 80.28 28.30 46.6228.65 39.07 40.00 45.10 40.73 33.64 105.78 34.84 41.3329.12 39.51 40.08 39.77 40.44 26.34 94.46 26.91 43.3426.91 35.69 38.97 40.37 35.31 28.63 90.95 24.79 38.9528.46 41.38 41.20 44.12 42.30 26.03 108.87 29.12 42.9629.75 41.78 43.15 46.17 41.89 26.84 105.84 25.46 43.3227.18 41.78 48.80 44.28 30.20 26.26 107.45 27.57 44.6524.79 37.21 48.24 47.22 32.08 22.64 99.60 28.10 48.3523.93 34.99 41.85 43.11 32.59 21.31 94.75 26.37 47.2617.52 31.97 32.79 36.00 23.09 14.80 86.95 19.28 49.6817.49 31.29 31.59 35.87 25.84 15.52 102.45 23.03 51.9319.26 33.09 38.44 43.82 29.16 20.28 109.71 30.83 52.3919.70 34.60 37.59 47.91 29.76 19.02 114.81 29.69 53.1520.03 32.07 39.55 47.05 29.57 20.47 102.40 33.08 51.7221.87 33.39 41.40 46.96 33.73 18.63 93.25 26.97 54.9421.95 32.43 47.23 45.71 33.86 16.68 98.84 28.72 58.6022.04 27.36 50.12 43.60 32.45 15.90 79.60 27.02 57.6121.79 27.01 48.92 39.20 34.85 17.75 76.61 26.11 55.5417.97 25.35 42.07 34.58 31.32 14.27 68.56 17.27 47.3116.86 28.10 36.64 29.07 28.77 13.22 67.04 17.76 47.6214.91 26.31 38.11 31.00 26.78 12.54 71.94 15.78 49.3414.40 21.66 30.97 24.61 19.37 10.96 55.65 13.14 49.1315.88 22.19 26.48 27.23 21.41 14.84 75.34 16.37 53.3818.85 23.83 32.08 24.89 23.45 18.30 83.11 19.78 51.9815.70 21.56 29.78 22.70 21.64 16.38 74.10 14.75 48.9616.85 20.49 29.35 19.75 22.03 16.43 74.77 14.84 48.8716.42 21.46 27.67 22.16 20.80 14.96 74.67 16.36 48.0116.39 22.76 27.55 23.08 19.41 14.75 75.13 15.44 52.9717.97 26.28 29.54 26.66 21.45 15.46 81.33 17.45 51.5918.92 25.61 29.35 30.79 23.99 18.49 84.50 19.77 49.9719.01 25.76 29.91 31.44 24.59 20.28 79.18 19.76 47.5321.10 25.55 31.10 29.62 25.90 20.15 77.98 23.63 47.6119.74 26.56 34.60 30.53 26.72 18.97 78.87 27.17 45.8019.42 26.94 34.46 30.30 24.29 18.50 84.94 26.15 45.7421.80 26.22 35.93 35.27 28.22 21.32 86.05 31.31 46.4922.23 25.91 36.44 34.97 27.54 20.78 87.23 31.89 45.7622.67 28.19 45.49 33.83 31.01 22.03 89.29 30.48 47.9523.33 30.60 42.32 33.81 33.51 22.82 95.60 29.02 49.5825.78 29.77 41.41 34.61 32.68 21.79 93.12 27.80 50.2624.29 27.94 40.66 35.68 31.56 21.99 88.62 25.90 47.2822.38 27.42 40.81 33.61 32.25 18.97 85.08 24.50 50.3722.81 28.49 39.51 34.30 31.61 20.45 85.66 27.22 52.2124.77 29.84 40.55 33.70 34.35 20.39 85.23 26.32 52.2022.44 30.62 37.55 32.28 35.27 19.47 84.19 23.25 51.7921.82 30.20 36.39 35.08 33.93 17.29 82.06 20.33 54.7221.92 31.11 37.42 37.61 33.81 18.20 83.08 19.16 53.0624.51 31.61 33.95 39.42 31.76 18.11 86.97 21.26 54.9926.13 32.76 34.43 40.14 33.49 19.41 91.49 21.41 57.0827.26 34.01 35.75 41.09 33.57 20.43 95.71 22.38 60.0228.07 33.67 32.85 39.67 34.11 19.09 90.70 21.48 61.2327.40 33.01 32.24 38.48 36.18 20.26 90.05 23.04 62.3528.17 33.81 26.58 36.86 35.46 21.46 88.89 22.31 63.8325.89 33.94 24.13 34.09 34.08 20.02 74.29 22.58 65.2326.91 34.21 28.98 37.93 34.72 22.02 73.68 25.97 64.0924.69 32.69 31.25 37.59 35.11 23.08 72.37 25.07 62.0825.14 32.55 33.84 42.04 37.65 24.17 81.40 26.15 61.0924.70 31.71 31.88 39.06 36.89 27.25 78.82 24.85 60.8623.66 31.98 28.54 36.94 36.14 28.74 78.43 23.82 60.7523.90 32.21 25.55 39.75 32.96 27.60 80.05 22.71 60.1224.45 33.92 20.80 40.57 35.41 29.21 87.12 25.87 59.5923.75 33.53 18.44 39.31 36.10 28.26 80.55 24.20 58.0025.08 31.33 22.85 39.37 37.23 30.77 79.67 20.61 55.5327.74 31.68 19.51 40.93 39.90 32.38 78.83 20.07 55.9527.64 33.52 20.43 41.22 41.67 32.55 81.02 18.96 57.4727.71 33.33 21.98 38.91 41.41 32.13 80.89 19.46 56.8830.23 33.02 26.12 37.15 40.34 32.04 78.78 17.64 58.8129.73 32.00 28.90 35.02 39.47 31.43 75.74 18.60 58.5129.42 31.74 31.27 33.96 37.91 31.66 76.33 17.63 61.0829.38 33.07 28.54 33.55 38.15 36.27 80.15 19.27 63.5130.63 34.52 32.53 35.64 40.30 36.48 81.11 20.26 63.7831.18 34.33 34.15 36.68 41.50 38.52 91.40 21.01 66.2032.75 34.50 28.79 37.54 42.57 39.23 91.29 21.18 65.1034.27 36.66 30.26 39.70 44.81 41.04 96.48 20.04 65.2135.17 35.51 32.34 40.27 45.26 43.12 98.47 20.74 65.9834.25 34.66 31.63 39.14 46.20 39.20 92.58 19.76 62.5234.43 35.11 30.38 36.53 45.86 40.07 93.89 19.03 59.8734.98 36.60 30.97 37.66 53.95 42.07 101.81 21.39 63.8035.44 37.31 29.99 38.65 57.91 45.63 106.60 22.18 63.2734.14 38.28 37.80 39.35 56.28 44.62 105.25 23.74 61.6234.63 38.54 36.76 39.83 58.36 45.90 108.05 24.60 62.28JPMorganChaseJPMCoca ColaKOMcDonaldsMCD3MMMMAltriaMOMerckMRKMicrosoftMSFTPfizerPFEProcter &GamblePG27.22 58.09 23.79 37.90 20.75 37.31 15.16 16.60 31.6226.65 48.17 20.98 36.15 20.09 32.98 14.17 15.44 27.6728.28 51.39 21.12 37.19 19.29 36.07 14.19 16.74 28.7127.81 47.71 19.87 36.81 18.39 32.21 13.94 19.77 28.3626.20 52.77 21.54 39.42 20.19 34.22 15.17 20.31 31.7826.38 56.31 21.21 33.20 21.19 38.44 13.86 20.81 33.2925.97 54.67 20.93 33.78 19.43 42.56 16.00 22.82 32.7930.06 57.94 24.27 34.73 20.37 46.26 18.17 24.76 35.5132.68 65.52 26.69 37.05 19.70 46.65 19.19 27.89 35.3033.75 64.20 27.53 38.42 17.54 43.85 19.33 31.84 34.4933.11 66.31 29.23 37.92 17.66 42.58 18.19 29.37 35.2036.78 72.48 30.74 33.65 18.80 48.86 23.24 30.46 38.2237.01 68.24 29.76 30.76 20.92 45.14 23.58 30.77 33.4225.70 55.20 25.15 28.25 19.84 42.36 20.57 26.11 32.2121.11 48.97 26.63 30.39 22.31 47.54 23.60 29.69 29.9528.05 57.41 29.91 32.83 24.67 49.56 22.70 30.13 37.4731.33 59.66 31.29 33.43 26.99 56.93 26.16 31.48 37.0235.06 57.05 34.30 29.53 26.03 54.31 29.74 35.15 38.5838.19 55.61 35.20 32.23 22.81 54.04 37.53 36.18 38.5239.52 54.40 37.96 30.98 19.04 60.02 32.20 37.17 37.9440.39 52