The Dow Jones Industrial Average (DJI) returned 23% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $13,364.16 | $13,364.73 | $13,246.53 | $13,264.82 | 167,243,368 |
Week of December 24 2007 | $13,450.73 | $13,563.48 | $13,298.15 | $13,365.87 | 497,514,904 |
Week of December 17 2007 | $13,339.20 | $13,473.98 | $13,092.00 | $13,450.65 | 1,319,249,272 |
Week of December 10 2007 | $13,623.55 | $13,780.11 | $13,321.64 | $13,339.85 | 1,275,712,522 |
Week of December 03 2007 | $13,368.22 | $13,668.10 | $13,237.59 | $13,625.58 | 1,050,592,317 |
Week of November 26 2007 | $12,979.99 | $13,466.99 | $12,724.09 | $13,371.72 | 1,385,740,652 |
Week of November 19 2007 | $13,176.30 | $13,176.30 | $12,786.03 | $12,980.88 | 1,018,392,782 |
Week of November 12 2007 | $13,039.16 | $13,367.17 | $12,975.11 | $13,176.79 | 1,415,236,350 |
Week of November 05 2007 | $13,592.58 | $13,669.72 | $13,017.30 | $13,042.74 | 1,545,520,929 |
Week of October 29 2007 | $13,807.35 | $13,962.53 | $13,446.02 | $13,595.10 | 1,290,665,540 |
Week of October 22 2007 | $13,521.62 | $13,811.25 | $13,407.49 | $13,806.70 | 1,280,860,637 |
Week of October 15 2007 | $14,092.43 | $14,118.52 | $13,511.94 | $13,522.02 | 1,303,722,083 |
Week of October 08 2007 | $14,065.36 | $14,198.10 | $13,950.25 | $14,093.08 | 870,266,447 |
Week of October 01 2007 | $13,895.71 | $14,124.54 | $13,893.51 | $14,066.01 | 880,756,746 |
Week of September 24 2007 | $13,821.57 | $13,924.81 | $13,696.31 | $13,895.63 | 1,016,248,630 |
Week of September 17 2007 | $13,441.95 | $13,877.17 | $13,362.37 | $13,820.19 | 1,344,215,536 |
Week of September 10 2007 | $13,116.39 | $13,469.27 | $13,021.93 | $13,442.52 | 1,031,938,797 |
Week of September 03 2007 | $13,357.74 | $13,494.06 | $13,082.17 | $13,113.38 | 936,010,770 |
Week of August 27 2007 | $13,377.16 | $13,428.95 | $13,034.78 | $13,357.74 | 1,038,519,486 |
Week of August 20 2007 | $13,078.51 | $13,381.47 | $12,982.75 | $13,378.87 | 1,025,541,681 |
Week of August 13 2007 | $13,238.24 | $13,338.15 | $12,517.94 | $13,079.08 | 1,638,227,531 |
Week of August 06 2007 | $13,183.13 | $13,695.82 | $13,057.86 | $13,239.54 | 1,574,236,747 |
Week of July 30 2007 | $13,266.21 | $13,503.33 | $13,132.65 | $13,181.91 | 1,537,940,111 |
Week of July 23 2007 | $13,851.73 | $13,973.99 | $13,265.47 | $13,265.47 | 1,565,312,202 |
Week of July 16 2007 | $13,907.09 | $14,021.95 | $13,797.67 | $13,851.08 | 1,442,530,988 |
