The Dow Jones Industrial Average (DJI) returned 0.8% between December 30, 2005 and January 31, 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2006 | $10,900.40 | $10,923.45 | $10,862.14 | $10,864.86 | 369,374,377 |
January 30 2006 | $10,908.49 | $10,930.50 | $10,887.44 | $10,899.92 | 323,686,426 |
January 29 2006 | $10,907.21 | $10,907.21 | $10,907.21 | $10,907.21 | — |
January 28 2006 | $10,907.21 | $10,907.21 | $10,907.21 | $10,907.21 | — |
January 27 2006 | $10,815.32 | $10,932.34 | $10,804.75 | $10,907.21 | 398,812,434 |
January 26 2006 | $10,711.02 | $10,827.96 | $10,710.94 | $10,809.47 | 400,554,573 |
January 25 2006 | $10,713.26 | $10,760.57 | $10,672.60 | $10,709.74 | 412,464,597 |
January 24 2006 | $10,690.21 | $10,750.31 | $10,686.04 | $10,712.22 | 375,982,905 |
January 23 2006 | $10,668.75 | $10,737.04 | $10,666.35 | $10,688.77 | 366,092,324 |
January 22 2006 | $10,667.39 | $10,667.39 | $10,667.39 | $10,667.39 | — |
January 21 2006 | $10,667.39 | $10,667.39 | $10,667.39 | $10,667.39 | — |
January 20 2006 | $10,880.71 | $10,880.71 | $10,661.15 | $10,667.39 | 449,337,834 |
January 19 2006 | $10,855.18 | $10,915.95 | $10,852.13 | $10,880.71 | 370,966,636 |
January 18 2006 | $10,890.08 | $10,890.08 | $10,817.32 | $10,854.86 | 356,073,808 |
January 17 2006 | $10,957.55 | $10,957.87 | $10,875.60 | $10,896.32 | 251,466,861 |
January 16 2006 | $10,959.88 | $10,959.88 | $10,959.88 | $10,959.88 | — |
January 15 2006 | $10,959.88 | $10,959.88 | $10,959.88 | $10,959.88 | — |
January 14 2006 | $10,959.88 | $10,959.88 | $10,959.88 | $10,959.88 | — |
January 13 2006 | $10,961.48 | $10,992.69 | $10,921.53 | $10,959.88 | 209,947,091 |
January 12 2006 | $11,043.12 | $11,045.84 | $10,951.23 | $10,962.36 | 244,887,881 |
January 11 2006 | $11,011.66 | $11,047.76 | $10,991.97 | $11,043.44 | 266,267,894 |
January 10 2006 | $11,010.46 | $11,013.98 | $10,949.87 | $11,011.58 | 264,270,573 |
January 09 2006 | $10,959.47 | $11,020.15 | $10,944.43 | $11,011.90 | 248,235,288 |
January 08 2006 | $10,959.31 | $10,959.31 | $10,959.31 | $10,959.31 | — |
January 07 2006 | $10,959.31 | $10,959.31 | $10,959.31 | $10,959.31 | — |
