The Dow Jones Industrial Average (DJI) returned 4.8% between September 8, 2003 and July 23, 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 23 2004 | $10,045.46 | $10,045.47 | $9,931.77 | $9,962.22 | 238,540,447 |
July 22 2004 | $10,047.60 | $10,073.49 | $9,946.88 | $10,050.33 | 247,867,639 |
July 21 2004 | $10,156.30 | $10,237.12 | $10,045.61 | $10,046.13 | 277,565,897 |
July 20 2004 | $10,094.43 | $10,155.63 | $10,072.68 | $10,149.07 | 197,641,180 |
July 19 2004 | $10,140.95 | $10,148.63 | $10,063.31 | $10,094.06 | 198,379,494 |
July 18 2004 | $10,139.78 | $10,139.78 | $10,139.78 | $10,139.78 | — |
July 17 2004 | $10,139.78 | $10,139.78 | $10,139.78 | $10,139.78 | — |
July 16 2004 | $10,162.34 | $10,238.37 | $10,135.13 | $10,139.78 | 267,308,195 |
July 15 2004 | $10,208.20 | $10,235.65 | $10,162.94 | $10,163.16 | 231,927,222 |
July 14 2004 | $10,232.84 | $10,286.89 | $10,172.39 | $10,208.80 | 298,903,920 |
July 13 2004 | $10,238.37 | $10,257.10 | $10,230.63 | $10,247.59 | 160,634,562 |
July 12 2004 | $10,211.75 | $10,257.10 | $10,162.18 | $10,238.22 | 155,515,802 |
July 11 2004 | $10,213.22 | $10,213.22 | $10,213.22 | $10,213.22 | — |
July 10 2004 | $10,213.22 | $10,213.22 | $10,213.22 | $10,213.22 | — |
July 09 2004 | $10,173.12 | $10,239.25 | $10,173.12 | $10,213.22 | 161,232,428 |
July 08 2004 | $10,238.52 | $10,263.73 | $10,166.25 | $10,171.56 | 181,792,938 |
July 07 2004 | $10,211.92 | $10,266.61 | $10,199.29 | $10,240.29 | 179,935,316 |
July 06 2004 | $10,280.26 | $10,280.26 | $10,191.40 | $10,219.35 | 180,070,899 |
July 05 2004 | $10,282.83 | $10,282.83 | $10,282.83 | $10,282.83 | — |
July 04 2004 | $10,282.83 | $10,282.83 | $10,282.83 | $10,282.83 | — |
July 03 2004 | $10,282.83 | $10,282.83 | $10,282.83 | $10,282.83 | — |
July 02 2004 | $10,334.00 | $10,334.08 | $10,264.92 | $10,282.83 | 146,600,129 |
July 01 2004 | $10,434.00 | $10,448.09 | $10,274.51 | $10,334.16 | 234,895,861 |
June 30 2004 | $10,413.43 | $10,471.24 | $10,375.67 | $10,435.48 | 227,803,492 |
June 29 2004 | $10,356.35 | $10,429.13 | $10,341.68 | $10,413.43 | 180,205,255 |
