The Dow Jones Industrial Average (DJI) returned 24.9% between December 27, 2005 and June 5, 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2007 | $13,673.19 | $13,673.51 | $13,551.00 | $13,595.46 | 223,037,748 |
June 04 2007 | $13,667.21 | $13,690.38 | $13,618.78 | $13,676.32 | 177,830,660 |
June 03 2007 | $13,668.11 | $13,668.11 | $13,668.11 | $13,668.11 | — |
June 02 2007 | $13,668.11 | $13,668.11 | $13,668.11 | $13,668.11 | — |
June 01 2007 | $13,628.69 | $13,692.00 | $13,624.39 | $13,668.11 | 212,783,996 |
May 31 2007 | $13,633.00 | $13,673.07 | $13,614.72 | $13,627.64 | 243,514,062 |
May 30 2007 | $13,517.89 | $13,636.09 | $13,456.73 | $13,633.08 | 224,780,957 |
May 29 2007 | $13,507.28 | $13,564.66 | $13,465.35 | $13,521.34 | 205,621,460 |
May 28 2007 | $13,507.28 | $13,507.28 | $13,507.28 | $13,507.28 | — |
May 27 2007 | $13,507.28 | $13,507.28 | $13,507.28 | $13,507.28 | — |
May 26 2007 | $13,507.28 | $13,507.28 | $13,507.28 | $13,507.28 | — |
May 25 2007 | $13,441.94 | $13,516.14 | $13,440.07 | $13,507.28 | 183,474,839 |
May 24 2007 | $13,522.60 | $13,624.55 | $13,423.90 | $13,441.13 | 240,811,946 |
May 23 2007 | $13,540.84 | $13,609.76 | $13,505.17 | $13,525.65 | 208,261,541 |
May 22 2007 | $13,544.99 | $13,586.68 | $13,528.98 | $13,539.95 | 201,292,752 |
May 21 2007 | $13,556.53 | $13,586.03 | $13,529.14 | $13,542.88 | 215,544,696 |
May 20 2007 | $13,556.53 | $13,556.53 | $13,556.53 | $13,556.53 | — |
May 19 2007 | $13,556.53 | $13,556.53 | $13,556.53 | $13,556.53 | — |
May 18 2007 | $13,476.40 | $13,558.48 | $13,476.40 | $13,556.53 | 282,935,856 |
May 17 2007 | $13,486.96 | $13,516.71 | $13,447.79 | $13,476.73 | 195,808,813 |
May 16 2007 | $13,374.13 | $13,489.57 | $13,363.93 | $13,487.53 | 237,787,876 |
May 15 2007 | $13,346.05 | $13,481.60 | $13,339.47 | $13,383.84 | 265,254,625 |
May 14 2007 | $13,325.81 | $13,383.76 | $13,297.04 | $13,346.78 | 199,624,937 |
May 13 2007 | $13,326.22 | $13,326.22 | $13,326.22 | $13,326.22 | — |
May 12 2007 | $13,326.22 | $13,326.22 | $13,326.22 | $13,326.22 | — |
