The Dow Jones Industrial Average (DJI) returned 3.2% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10,800.30 | $10,832.52 | $10,781.01 | $10,783.01 | 141,140,378 |
December 30 2004 | $10,829.12 | $10,850.18 | $10,799.71 | $10,800.30 | 146,206,597 |
December 29 2004 | $10,853.72 | $10,853.72 | $10,795.57 | $10,829.19 | 162,833,351 |
December 28 2004 | $10,776.06 | $10,859.04 | $10,773.92 | $10,854.54 | 169,866,780 |
December 27 2004 | $10,828.01 | $10,868.07 | $10,776.13 | $10,776.13 | 170,138,144 |
December 23 2004 | $10,815.00 | $10,864.67 | $10,809.53 | $10,827.12 | 193,268,066 |
December 22 2004 | $10,752.34 | $10,822.68 | $10,739.19 | $10,815.89 | 252,908,508 |
December 21 2004 | $10,661.89 | $10,765.27 | $10,661.89 | $10,759.43 | 294,878,166 |
December 20 2004 | $10,652.14 | $10,735.27 | $10,652.07 | $10,661.60 | 298,652,933 |
December 17 2004 | $10,704.83 | $10,739.33 | $10,641.88 | $10,649.92 | 619,182,750 |
December 16 2004 | $10,691.71 | $10,726.85 | $10,661.67 | $10,705.64 | 293,596,221 |
December 15 2004 | $10,675.71 | $10,706.16 | $10,636.47 | $10,691.45 | 305,005,083 |
December 14 2004 | $10,640.53 | $10,695.07 | $10,621.03 | $10,676.45 | 303,790,946 |
December 13 2004 | $10,543.44 | $10,642.53 | $10,543.21 | $10,638.32 | 257,534,443 |
December 10 2004 | $10,552.16 | $10,575.58 | $10,522.68 | $10,543.22 | 242,289,792 |
December 09 2004 | $10,492.45 | $10,562.51 | $10,418.63 | $10,552.82 | 278,736,475 |
December 08 2004 | $10,438.77 | $10,506.85 | $10,438.66 | $10,494.23 | 247,024,015 |
December 07 2004 | $10,546.80 | $10,567.16 | $10,440.36 | $10,440.58 | 258,705,904 |
December 06 2004 | $10,591.32 | $10,591.99 | $10,526.82 | $10,547.06 | 218,655,975 |
December 03 2004 | $10,597.90 | $10,643.05 | $10,560.58 | $10,592.21 | 286,256,234 |
December 02 2004 | $10,590.44 | $10,629.16 | $10,544.77 | $10,585.12 | 296,045,389 |
December 01 2004 | $10,425.80 | $10,590.22 | $10,425.76 | $10,590.22 | 307,969,076 |
November 30 2004 | $10,475.27 | $10,483.14 | $10,428.02 | $10,428.02 | 286,895,022 |
November 29 2004 | $10,520.64 | $10,557.41 | $10,417.08 | $10,475.90 | 247,674,036 |
November 26 2004 | $10,518.69 | $10,543.29 | $10,508.56 | $10,522.23 | 91,510,303 |
