The Dow Jones Industrial Average (DJI) returned 3.8% between September 6, 2004 and July 22, 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 22 2005 | $10,624.19 | $10,658.58 | $10,588.05 | $10,651.18 | 231,481,554 |
July 21 2005 | $10,690.03 | $10,700.06 | $10,608.43 | $10,627.77 | 281,750,246 |
July 20 2005 | $10,629.52 | $10,691.30 | $10,581.12 | $10,689.15 | 312,415,683 |
July 19 2005 | $10,576.90 | $10,668.52 | $10,576.90 | $10,646.56 | 318,159,794 |
July 18 2005 | $10,640.19 | $10,640.19 | $10,574.99 | $10,574.99 | 206,294,418 |
July 17 2005 | $10,640.83 | $10,640.83 | $10,640.83 | $10,640.83 | — |
July 16 2005 | $10,640.83 | $10,640.83 | $10,640.83 | $10,640.83 | — |
July 15 2005 | $10,629.44 | $10,654.12 | $10,600.48 | $10,640.83 | 239,704,920 |
July 14 2005 | $10,559.86 | $10,657.69 | $10,559.86 | $10,628.89 | 267,794,395 |
July 13 2005 | $10,513.36 | $10,564.91 | $10,512.36 | $10,557.39 | 216,658,436 |
July 12 2005 | $10,519.49 | $10,544.04 | $10,483.20 | $10,513.89 | 233,394,317 |
July 11 2005 | $10,449.60 | $10,534.22 | $10,449.60 | $10,519.72 | 225,471,573 |
July 10 2005 | $10,449.14 | $10,449.14 | $10,449.14 | $10,449.14 | — |
July 09 2005 | $10,449.14 | $10,449.14 | $10,449.14 | $10,449.14 | — |
July 08 2005 | $10,302.90 | $10,462.26 | $10,300.45 | $10,449.14 | 249,256,573 |
July 07 2005 | $10,269.76 | $10,310.04 | $10,175.40 | $10,302.29 | 275,313,346 |
July 06 2005 | $10,366.52 | $10,380.47 | $10,267.61 | $10,270.68 | 237,209,964 |
July 05 2005 | $10,303.13 | $10,389.06 | $10,282.65 | $10,371.80 | 235,623,348 |
July 04 2005 | $10,303.44 | $10,303.44 | $10,303.44 | $10,303.44 | — |
July 03 2005 | $10,303.44 | $10,303.44 | $10,303.44 | $10,303.44 | — |
July 02 2005 | $10,303.44 | $10,303.44 | $10,303.44 | $10,303.44 | — |
July 01 2005 | $10,273.59 | $10,343.79 | $10,273.52 | $10,303.44 | 231,376,369 |
June 30 2005 | $10,374.18 | $10,412.79 | $10,267.22 | $10,274.97 | 301,805,756 |
June 29 2005 | $10,405.94 | $10,433.79 | $10,363.28 | $10,374.48 | 222,550,633 |
June 28 2005 | $10,291.01 | $10,409.70 | $10,290.55 | $10,405.63 | 215,349,370 |
