The Dow Jones Industrial Average (DJI) returned 1.1% in August 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $13,240.84 | $13,428.95 | $13,240.84 | $13,357.74 | 234,922,255 |
August 30 2007 | $13,287.91 | $13,315.14 | $13,184.59 | $13,238.73 | 193,244,552 |
August 29 2007 | $13,043.07 | $13,293.44 | $13,043.07 | $13,289.29 | 227,441,997 |
August 28 2007 | $13,318.43 | $13,318.60 | $13,034.78 | $13,041.85 | 230,466,352 |
August 27 2007 | $13,377.16 | $13,387.33 | $13,305.55 | $13,322.13 | 152,444,330 |
August 24 2007 | $13,231.78 | $13,381.47 | $13,208.65 | $13,378.87 | 186,057,245 |
August 23 2007 | $13,237.27 | $13,298.64 | $13,169.15 | $13,235.88 | 198,161,333 |
August 22 2007 | $13,088.26 | $13,248.08 | $13,088.26 | $13,236.13 | 205,525,746 |
August 21 2007 | $13,120.05 | $13,178.33 | $13,052.17 | $13,090.86 | 203,995,392 |
August 20 2007 | $13,078.51 | $13,181.66 | $12,982.75 | $13,121.35 | 231,801,965 |
August 17 2007 | $12,848.05 | $13,167.68 | $12,847.81 | $13,079.08 | 423,942,459 |
August 16 2007 | $12,859.52 | $12,885.85 | $12,517.94 | $12,845.78 | 457,145,418 |
August 15 2007 | $13,021.93 | $13,119.32 | $12,834.24 | $12,861.47 | 272,764,625 |
August 14 2007 | $13,235.72 | $13,269.78 | $13,018.27 | $13,028.92 | 269,115,417 |
August 13 2007 | $13,238.24 | $13,338.15 | $13,219.46 | $13,236.53 | 215,259,612 |
August 10 2007 | $13,270.59 | $13,306.52 | $13,057.86 | $13,239.54 | 338,564,771 |
August 09 2007 | $13,652.33 | $13,652.33 | $13,270.68 | $13,270.68 | 362,490,417 |
August 08 2007 | $13,497.23 | $13,695.82 | $13,484.79 | $13,657.86 | 288,036,232 |
August 07 2007 | $13,467.72 | $13,608.11 | $13,347.17 | $13,504.30 | 273,338,666 |
August 06 2007 | $13,183.13 | $13,470.16 | $13,158.58 | $13,468.78 | 311,806,661 |
August 03 2007 | $13,462.25 | $13,471.79 | $13,175.24 | $13,181.91 | 301,804,900 |
August 02 2007 | $13,357.82 | $13,503.33 | $13,350.42 | $13,463.33 | 264,831,582 |
August 01 2007 | $13,211.09 | $13,393.02 | $13,132.65 | $13,362.37 | 355,960,030 |