The Dow Jones Industrial Average (DJI) returned 2.5% between September 1, 2006 and October 2, 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2006 | $11,678.99 | $11,726.94 | $11,658.66 | $11,670.35 | 198,006,471 |
October 01 2006 | $11,679.07 | $11,679.07 | $11,679.07 | $11,679.07 | — |
September 30 2006 | $11,679.07 | $11,679.07 | $11,679.07 | $11,679.07 | — |
September 29 2006 | $11,718.05 | $11,741.99 | $11,677.79 | $11,679.07 | 216,035,627 |
September 28 2006 | $11,689.40 | $11,728.46 | $11,660.42 | $11,718.45 | 236,504,724 |
September 27 2006 | $11,670.19 | $11,720.77 | $11,659.62 | $11,689.24 | 296,894,814 |
September 26 2006 | $11,575.73 | $11,670.27 | $11,567.65 | $11,669.39 | 283,669,809 |
September 25 2006 | $11,509.30 | $11,616.48 | $11,486.00 | $11,575.81 | 267,994,723 |
September 24 2006 | $11,508.10 | $11,508.10 | $11,508.10 | $11,508.10 | — |
September 23 2006 | $11,508.10 | $11,508.10 | $11,508.10 | $11,508.10 | — |
September 22 2006 | $11,532.91 | $11,533.07 | $11,474.56 | $11,508.10 | 198,481,655 |
September 21 2006 | $11,611.67 | $11,630.56 | $11,501.77 | $11,533.23 | 241,367,404 |
September 20 2006 | $11,542.28 | $11,628.88 | $11,542.20 | $11,613.19 | 226,387,852 |
September 19 2006 | $11,554.60 | $11,562.05 | $11,480.56 | $11,540.91 | 178,876,895 |
September 18 2006 | $11,559.97 | $11,588.38 | $11,528.11 | $11,555.00 | 192,678,710 |
September 17 2006 | $11,560.77 | $11,560.77 | $11,560.77 | $11,560.77 | — |
September 16 2006 | $11,560.77 | $11,560.77 | $11,560.77 | $11,560.77 | — |
September 15 2006 | $11,528.75 | $11,613.51 | $11,528.75 | $11,560.77 | 365,449,777 |
September 14 2006 | $11,543.40 | $11,549.08 | $11,495.37 | $11,527.39 | 203,777,204 |
September 13 2006 | $11,487.69 | $11,567.25 | $11,476.16 | $11,543.32 | 214,190,218 |
September 12 2006 | $11,396.12 | $11,512.98 | $11,395.71 | $11,498.09 | 237,290,873 |
September 11 2006 | $11,389.87 | $11,421.25 | $11,342.17 | $11,396.84 | 216,001,613 |
September 10 2006 | $11,392.11 | $11,392.11 | $11,392.11 | $11,392.11 | — |
September 09 2006 | $11,392.11 | $11,392.11 | $11,392.11 | $11,392.11 | — |
September 08 2006 | $11,332.24 | $11,402.84 | $11,331.04 | $11,392.11 | 161,654,548 |
