The Dow Jones Industrial Average (DJI) returned 23% between 2001 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $13,371.72 | $13,780.11 | $13,092.00 | $13,264.82 | 4,310,312,383 |
November 2007 | $13,924.16 | $13,924.16 | $12,724.09 | $13,371.72 | 5,980,232,601 |
October 2007 | $13,895.71 | $14,198.10 | $13,407.49 | $13,930.01 | 5,010,929,565 |
September 2007 | $13,357.74 | $13,924.81 | $13,021.93 | $13,895.63 | 4,328,413,733 |
August 2007 | $13,211.09 | $13,695.82 | $12,517.94 | $13,357.74 | 6,199,121,957 |
July 2007 | $13,408.62 | $14,021.95 | $13,199.79 | $13,211.99 | 5,512,064,484 |
June 2007 | $13,628.69 | $13,692.00 | $13,251.53 | $13,408.62 | 5,224,570,597 |
May 2007 | $13,062.75 | $13,673.07 | $13,041.30 | $13,627.64 | 4,992,619,767 |
April 2007 | $12,354.35 | $13,162.06 | $12,324.28 | $13,062.91 | 4,819,809,060 |
March 2007 | $12,265.59 | $12,511.05 | $11,939.61 | $12,354.35 | 5,632,851,916 |
February 2007 | $12,617.20 | $12,795.93 | $12,086.06 | $12,268.63 | 4,347,410,537 |
January 2007 | $12,463.15 | $12,657.02 | $12,337.37 | $12,621.69 | 4,992,601,610 |
December 2006 | $12,220.97 | $12,529.88 | $12,089.98 | $12,463.15 | 4,336,607,530 |
November 2006 | $12,080.25 | $12,361.00 | $11,965.31 | $12,221.93 | 4,722,837,983 |
October 2006 | $11,679.07 | $12,167.02 | $11,653.06 | $12,080.73 | 5,543,222,515 |
September 2006 | $11,382.75 | $11,741.99 | $11,323.84 | $11,679.07 | 4,494,894,340 |
August 2006 | $11,184.80 | $11,407.08 | $11,042.64 | $11,381.15 | 4,619,406,116 |
July 2006 | $11,150.22 | $11,257.08 | $10,683.32 | $11,185.68 | 5,548,663,578 |
June 2006 | $11,169.03 | $11,285.82 | $10,698.85 | $11,150.22 | 6,915,326,409 |
May 2006 | $11,367.78 | $11,670.19 | $11,030.47 | $11,168.31 | 7,297,653,186 |
April 2006 | $11,109.32 | $11,417.66 | $11,039.12 | $11,367.14 | 5,584,036,786 |
March 2006 | $10,993.25 | $11,334.96 | $10,922.73 | $11,109.32 | 6,680,180,262 |
February 2006 | $10,862.14 | $11,159.18 | $10,737.67 | $10,993.41 | 5,759,103,809 |
January 2006 | $10,717.50 | $11,047.76 | $10,661.15 | $10,864.86 | 6,425,508,798 |
December 2005 | $10,806.03 | $10,940.34 | $10,709.42 | $10,717.50 | 5,223,903,500 |
