The Dow Jones Industrial Average (DJI) returned 49.4% between 2003 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $12,343.22 | $12,529.88 | $12,337.05 | $12,463.15 | 542,168,679 |
Week of December 18 2006 | $12,446.24 | $12,498.47 | $12,341.70 | $12,343.22 | 994,203,501 |
Week of December 11 2006 | $12,306.21 | $12,486.30 | $12,252.05 | $12,445.52 | 1,347,161,774 |
Week of December 04 2006 | $12,195.57 | $12,360.76 | $12,195.57 | $12,307.49 | 1,177,659,796 |
Week of November 27 2006 | $12,279.13 | $12,279.53 | $12,072.60 | $12,194.13 | 1,248,948,215 |
Week of November 20 2006 | $12,340.71 | $12,361.00 | $12,258.86 | $12,280.17 | 700,995,502 |
Week of November 13 2006 | $12,097.70 | $12,342.56 | $12,084.81 | $12,342.56 | 1,216,642,211 |
Week of November 06 2006 | $11,985.16 | $12,196.32 | $11,984.76 | $12,108.43 | 1,166,070,719 |
Week of October 30 2006 | $12,089.14 | $12,123.96 | $11,965.31 | $11,986.04 | 1,149,242,066 |
Week of October 23 2006 | $12,001.33 | $12,167.02 | $11,971.79 | $12,090.26 | 1,299,403,387 |
Week of October 16 2006 | $11,961.31 | $12,049.51 | $11,887.19 | $12,002.37 | 1,305,911,193 |
Week of October 09 2006 | $11,849.56 | $11,960.51 | $11,794.17 | $11,960.51 | 1,247,290,456 |
Week of October 02 2006 | $11,678.99 | $11,870.06 | $11,653.06 | $11,850.21 | 1,206,970,529 |
Week of September 25 2006 | $11,509.30 | $11,741.99 | $11,486.00 | $11,679.07 | 1,301,099,697 |
Week of September 18 2006 | $11,559.97 | $11,630.56 | $11,474.56 | $11,508.10 | 1,037,792,516 |
Week of September 11 2006 | $11,389.87 | $11,613.51 | $11,342.17 | $11,560.77 | 1,236,709,685 |
Week of September 04 2006 | $11,464.15 | $11,488.17 | $11,323.84 | $11,392.11 | 751,284,068 |
Week of August 28 2006 | $11,285.33 | $11,476.48 | $11,273.49 | $11,464.15 | 884,493,146 |
Week of August 21 2006 | $11,380.67 | $11,383.71 | $11,260.28 | $11,284.05 | 901,225,488 |
Week of August 14 2006 | $11,089.07 | $11,381.47 | $11,079.78 | $11,381.47 | 1,159,436,760 |
Week of August 07 2006 | $11,239.47 | $11,276.29 | $11,042.64 | $11,088.03 | 991,396,661 |
Week of July 31 2006 | $11,218.90 | $11,344.17 | $11,083.86 | $11,240.35 | 1,077,050,479 |
Week of July 24 2006 | $10,868.70 | $11,243.31 | $10,868.62 | $11,219.70 | 1,394,640,190 |
Week of July 17 2006 | $10,739.35 | $11,038.48 | $10,683.32 | $10,868.38 | 1,653,437,913 |
Week of July 10 2006 | $11,091.71 | $11,174.47 | $10,701.34 | $10,739.35 | 1,413,048,489 |