The Dow Jones Industrial Average (DJI) returned 16.3% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12,500.48 | $12,526.03 | $12,451.13 | $12,463.15 | 161,563,739 |
December 28 2006 | $12,510.57 | $12,529.88 | $12,478.13 | $12,501.52 | 126,743,742 |
December 27 2006 | $12,408.43 | $12,519.22 | $12,407.79 | $12,510.57 | 143,653,071 |
December 26 2006 | $12,341.94 | $12,418.20 | $12,337.05 | $12,407.63 | 110,208,127 |
December 22 2006 | $12,413.08 | $12,420.21 | $12,341.70 | $12,343.22 | 138,047,623 |
December 21 2006 | $12,461.62 | $12,483.73 | $12,396.01 | $12,421.25 | 192,087,897 |
December 20 2006 | $12,471.32 | $12,498.47 | $12,456.58 | $12,463.87 | 193,302,646 |
December 19 2006 | $12,439.51 | $12,491.91 | $12,397.61 | $12,471.32 | 233,452,639 |
December 18 2006 | $12,446.24 | $12,490.70 | $12,428.94 | $12,441.27 | 237,312,696 |
December 15 2006 | $12,417.96 | $12,486.30 | $12,417.88 | $12,445.52 | 417,751,943 |
December 14 2006 | $12,317.50 | $12,431.26 | $12,307.01 | $12,416.76 | 253,901,989 |
December 13 2006 | $12,312.71 | $12,368.61 | $12,301.56 | $12,317.50 | 213,518,943 |
December 12 2006 | $12,328.24 | $12,333.92 | $12,252.05 | $12,315.58 | 248,135,045 |
December 11 2006 | $12,306.21 | $12,354.59 | $12,297.63 | $12,328.48 | 213,853,854 |
December 09 2006 | $12,278.41 | $12,332.88 | $12,243.08 | $12,307.49 | — |
December 08 2006 | $12,278.41 | $12,332.88 | $12,243.08 | $12,307.49 | 240,795,681 |
December 07 2006 | $12,310.13 | $12,360.76 | $12,264.47 | $12,278.41 | 212,230,305 |
December 06 2006 | $12,328.72 | $12,335.45 | $12,294.83 | $12,309.25 | 220,839,264 |
December 05 2006 | $12,283.69 | $12,335.37 | $12,276.08 | $12,331.60 | 233,165,816 |
December 04 2006 | $12,195.57 | $12,309.97 | $12,195.57 | $12,283.85 | 270,628,730 |
December 01 2006 | $12,220.97 | $12,248.04 | $12,089.98 | $12,194.13 | 275,413,780 |
November 30 2006 | $12,226.73 | $12,275.12 | $12,162.48 | $12,221.93 | 294,893,768 |
November 29 2006 | $12,134.40 | $12,240.67 | $12,134.40 | $12,226.73 | 219,271,683 |
November 28 2006 | $12,118.94 | $12,149.19 | $12,072.60 | $12,136.45 | 222,625,582 |
November 27 2006 | $12,279.13 | $12,279.53 | $12,110.81 | $12,121.71 | 236,743,402 |
