The Dow Jones Industrial Average (DJI) returned 7.4% between 2005 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $11,007.23 | $11,625.00 | $11,007.23 | $11,577.51 | 3,253,319,684 |
November 2010 | $11,120.30 | $11,451.53 | $10,929.28 | $11,006.02 | 3,808,125,402 |
October 2010 | $10,789.72 | $11,247.60 | $10,711.12 | $11,118.49 | 3,787,264,851 |
September 2010 | $10,016.01 | $10,948.88 | $10,016.01 | $10,788.05 | 3,764,965,610 |
August 2010 | $10,465.95 | $10,719.94 | $9,936.62 | $10,014.72 | 4,117,516,210 |
July 2010 | $9,773.27 | $10,584.99 | $9,614.32 | $10,465.95 | 4,199,014,665 |
June 2010 | $10,133.94 | $10,594.16 | $9,753.84 | $9,774.02 | 4,941,688,684 |
May 2010 | $11,008.61 | $11,177.67 | $9,774.48 | $10,136.63 | 5,605,683,456 |
April 2010 | $10,857.31 | $11,258.01 | $10,844.09 | $11,008.61 | 4,237,511,255 |
March 2010 | $10,326.10 | $10,955.48 | $10,326.10 | $10,856.63 | 4,388,520,327 |
February 2010 | $10,068.99 | $10,438.55 | $9,835.09 | $10,325.26 | 4,279,668,738 |
January 2010 | $10,428.05 | $10,729.89 | $10,043.75 | $10,067.33 | 4,388,026,634 |
December 2009 | $10,343.82 | $10,580.33 | $10,235.63 | $10,428.05 | 4,174,011,218 |
November 2009 | $9,712.73 | $10,495.61 | $9,678.95 | $10,344.84 | 3,813,529,922 |
October 2009 | $9,711.60 | $10,119.47 | $9,430.08 | $9,712.73 | 5,151,146,842 |
September 2009 | $9,492.32 | $9,917.99 | $9,252.93 | $9,712.28 | 4,478,504,685 |
August 2009 | $9,171.61 | $9,630.20 | $9,116.52 | $9,496.28 | 4,042,188,535 |
July 2009 | $8,447.53 | $9,246.43 | $8,087.19 | $9,171.61 | 4,902,335,492 |
June 2009 | $8,501.53 | $8,877.93 | $8,259.43 | $8,447.00 | 5,524,100,354 |
May 2009 | $8,167.41 | $8,591.93 | $8,099.31 | $8,500.33 | 6,734,394,079 |
April 2009 | $7,606.13 | $8,307.51 | $7,483.87 | $8,168.12 | 7,795,909,336 |
March 2009 | $7,062.93 | $7,931.33 | $6,469.95 | $7,608.92 | 10,561,063,894 |
February 2009 | $8,000.86 | $8,315.07 | $7,033.62 | $7,062.93 | 7,134,341,690 |
January 2009 | $8,776.39 | $9,088.06 | $7,909.03 | $8,000.86 | 6,261,961,262 |
December 2008 | $8,826.89 | $9,026.41 | $8,118.50 | $8,776.39 | 5,701,891,354 |
