The Dow Jones Industrial Average (DJI) returned 22.9% between December 27, 2005 and December 1, 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2007 | $13,371.72 | $13,371.72 | $13,371.72 | $13,371.72 | — |
November 30 2007 | $13,314.25 | $13,466.99 | $13,281.65 | $13,371.72 | 312,571,893 |
November 29 2007 | $13,287.91 | $13,346.27 | $13,214.75 | $13,311.73 | 201,409,750 |
November 28 2007 | $12,958.04 | $13,325.87 | $12,958.04 | $13,289.45 | 310,076,188 |
November 27 2007 | $12,744.78 | $12,991.85 | $12,744.78 | $12,958.44 | 296,074,974 |
November 26 2007 | $12,979.99 | $13,037.30 | $12,724.09 | $12,743.44 | 265,607,847 |
November 25 2007 | $12,980.88 | $12,980.88 | $12,980.88 | $12,980.88 | — |
November 24 2007 | $12,980.88 | $12,980.88 | $12,980.88 | $12,980.88 | — |
November 23 2007 | $12,796.07 | $12,980.88 | $12,796.07 | $12,980.88 | 122,246,063 |
November 22 2007 | $12,799.04 | $12,799.04 | $12,799.04 | $12,799.04 | — |
November 21 2007 | $13,006.65 | $13,007.71 | $12,786.03 | $12,799.04 | 284,547,571 |
November 20 2007 | $12,955.92 | $13,107.37 | $12,839.68 | $13,010.14 | 325,807,218 |
November 19 2007 | $13,176.30 | $13,176.30 | $12,937.63 | $12,958.44 | 285,791,930 |
November 18 2007 | $13,176.79 | $13,176.79 | $13,176.79 | $13,176.79 | — |
November 17 2007 | $13,176.79 | $13,176.79 | $13,176.79 | $13,176.79 | — |
November 16 2007 | $13,109.48 | $13,211.17 | $13,050.55 | $13,176.79 | 314,921,193 |
November 15 2007 | $13,230.68 | $13,262.14 | $13,055.83 | $13,110.05 | 242,566,631 |
November 14 2007 | $13,305.47 | $13,367.17 | $13,197.84 | $13,231.01 | 267,511,621 |
November 13 2007 | $12,975.11 | $13,319.45 | $12,975.11 | $13,307.09 | 298,254,982 |
November 12 2007 | $13,039.16 | $13,162.64 | $12,981.04 | $12,987.55 | 291,981,923 |
November 11 2007 | $13,042.74 | $13,042.74 | $13,042.74 | $13,042.74 | — |
November 10 2007 | $13,042.74 | $13,042.74 | $13,042.74 | $13,042.74 | — |
November 09 2007 | $13,261.17 | $13,262.14 | $13,017.30 | $13,042.74 | 356,841,214 |
November 08 2007 | $13,299.70 | $13,354.00 | $13,079.48 | $13,266.29 | 403,675,370 |
November 07 2007 | $13,646.72 | $13,647.29 | $13,285.63 | $13,300.02 | 273,051,002 |
