The Dow Jones Industrial Average (DJI) returned 25.3% in 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10,426.30 | $10,462.44 | $10,407.04 | $10,453.92 | 138,667,142 |
December 30 2003 | $10,449.70 | $10,456.07 | $10,405.85 | $10,425.04 | 132,795,236 |
December 29 2003 | $10,321.35 | $10,450.00 | $10,321.35 | $10,450.00 | 156,396,552 |
December 28 2003 | $10,324.67 | $10,324.67 | $10,324.67 | $10,324.67 | — |
December 27 2003 | $10,324.67 | $10,324.67 | $10,324.67 | $10,324.67 | — |
December 26 2003 | $10,305.85 | $10,343.04 | $10,304.82 | $10,324.67 | 49,518,954 |
December 25 2003 | $10,305.19 | $10,305.19 | $10,305.19 | $10,305.19 | — |
December 24 2003 | $10,341.41 | $10,341.48 | $10,305.12 | $10,305.19 | 86,180,384 |
December 23 2003 | $10,337.56 | $10,375.93 | $10,296.15 | $10,341.26 | 151,085,076 |
December 22 2003 | $10,276.48 | $10,338.00 | $10,255.26 | $10,338.00 | 165,729,938 |
December 21 2003 | $10,278.22 | $10,278.22 | $10,278.22 | $10,278.22 | — |
December 20 2003 | $10,278.22 | $10,278.22 | $10,278.22 | $10,278.22 | — |
December 19 2003 | $10,249.48 | $10,293.19 | $10,230.08 | $10,278.22 | 279,780,355 |
December 18 2003 | $10,141.41 | $10,254.08 | $10,137.34 | $10,248.08 | 218,014,239 |
December 17 2003 | $10,128.75 | $10,146.38 | $10,094.75 | $10,145.26 | 197,177,001 |
December 16 2003 | $10,023.34 | $10,137.63 | $10,023.34 | $10,129.56 | 233,731,105 |
December 15 2003 | $10,046.53 | $10,139.63 | $10,021.64 | $10,022.82 | 247,017,244 |
December 14 2003 | $10,042.16 | $10,042.16 | $10,042.16 | $10,042.16 | — |
December 13 2003 | $10,042.16 | $10,042.16 | $10,042.16 | $10,042.16 | — |
December 12 2003 | $10,008.75 | $10,052.07 | $9,976.79 | $10,042.16 | 176,896,872 |
December 11 2003 | $9,922.45 | $10,026.53 | $9,920.97 | $10,008.16 | 208,632,426 |
December 10 2003 | $9,922.38 | $9,958.38 | $9,882.38 | $9,921.86 | 220,980,731 |
December 09 2003 | $9,966.45 | $10,003.12 | $9,916.90 | $9,923.42 | 231,393,377 |
December 08 2003 | $9,862.01 | $9,970.16 | $9,859.57 | $9,965.27 | 192,729,102 |
December 07 2003 | $9,862.68 | $9,862.68 | $9,862.68 | $9,862.68 | — |
