The Dow Jones Industrial Average (DJI) returned -2.8% in February 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $12,214.92 | $12,353.47 | $12,186.04 | $12,268.63 | 412,818,353 |
February 27 2007 | $12,628.90 | $12,629.38 | $12,086.06 | $12,216.24 | 393,298,919 |
February 26 2007 | $12,647.88 | $12,697.23 | $12,608.47 | $12,632.26 | 230,081,796 |
February 25 2007 | $12,647.48 | $12,647.48 | $12,647.48 | $12,647.48 | — |
February 24 2007 | $12,647.48 | $12,647.48 | $12,647.48 | $12,647.48 | — |
February 23 2007 | $12,679.89 | $12,682.13 | $12,628.02 | $12,647.48 | 215,430,538 |
February 22 2007 | $12,735.77 | $12,763.73 | $12,650.61 | $12,686.02 | 206,863,092 |
February 21 2007 | $12,782.87 | $12,782.87 | $12,707.17 | $12,738.41 | 213,474,531 |
February 20 2007 | $12,766.85 | $12,795.93 | $12,704.68 | $12,786.64 | 205,756,487 |
February 19 2007 | $12,767.57 | $12,767.57 | $12,767.57 | $12,767.57 | — |
February 18 2007 | $12,767.57 | $12,767.57 | $12,767.57 | $12,767.57 | — |
February 17 2007 | $12,767.57 | $12,767.57 | $12,767.57 | $12,767.57 | — |
February 16 2007 | $12,764.13 | $12,769.17 | $12,744.02 | $12,767.57 | 243,559,501 |
February 15 2007 | $12,741.70 | $12,779.03 | $12,728.72 | $12,765.01 | 183,284,594 |
February 14 2007 | $12,651.29 | $12,759.40 | $12,651.21 | $12,741.86 | 210,877,831 |
February 13 2007 | $12,549.19 | $12,658.22 | $12,549.19 | $12,654.85 | 204,937,608 |
February 12 2007 | $12,580.11 | $12,607.51 | $12,536.21 | $12,552.55 | 174,984,955 |
February 11 2007 | $12,580.83 | $12,580.83 | $12,580.83 | $12,580.83 | — |
February 10 2007 | $12,580.83 | $12,580.83 | $12,580.83 | $12,580.83 | — |
February 09 2007 | $12,638.03 | $12,675.68 | $12,545.10 | $12,580.83 | 220,325,548 |
February 08 2007 | $12,665.67 | $12,665.83 | $12,575.86 | $12,637.63 | 193,816,420 |
February 07 2007 | $12,656.86 | $12,700.28 | $12,630.50 | $12,666.87 | 194,015,761 |
February 06 2007 | $12,661.66 | $12,680.57 | $12,633.94 | $12,666.31 | 201,003,692 |
February 05 2007 | $12,653.41 | $12,681.21 | $12,629.86 | $12,661.74 | 204,144,685 |
February 04 2007 | $12,653.49 | $12,653.49 | $12,653.49 | $12,653.49 | — |
