The Dow Jones Industrial Average (DJI) returned -0.6% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10,783.86 | $10,783.86 | $10,709.42 | $10,717.50 | 191,021,197 |
December 29 2005 | $10,795.70 | $10,825.24 | $10,779.22 | $10,784.82 | 160,014,786 |
December 28 2005 | $10,778.25 | $10,825.16 | $10,778.25 | $10,796.26 | 153,226,540 |
December 27 2005 | $10,883.75 | $10,932.82 | $10,776.49 | $10,777.77 | 174,188,949 |
December 23 2005 | $10,883.27 | $10,904.80 | $10,869.83 | $10,883.27 | 126,717,893 |
December 22 2005 | $10,831.56 | $10,891.04 | $10,829.16 | $10,889.44 | 229,500,735 |
December 21 2005 | $10,805.63 | $10,900.89 | $10,805.63 | $10,833.73 | 257,848,814 |
December 20 2005 | $10,836.93 | $10,860.14 | $10,789.62 | $10,805.55 | 254,444,639 |
December 19 2005 | $10,875.51 | $10,922.41 | $10,825.64 | $10,836.53 | 331,173,370 |
December 16 2005 | $10,881.67 | $10,940.34 | $10,869.27 | $10,875.59 | 419,036,611 |
December 15 2005 | $10,883.43 | $10,938.74 | $10,865.42 | $10,881.67 | 297,557,333 |
December 14 2005 | $10,821.32 | $10,919.77 | $10,820.32 | $10,883.51 | 336,442,666 |
December 13 2005 | $10,765.69 | $10,871.51 | $10,751.36 | $10,823.72 | 329,045,412 |
December 12 2005 | $10,778.66 | $10,811.71 | $10,735.11 | $10,767.77 | 254,129,736 |
December 09 2005 | $10,751.76 | $10,805.95 | $10,729.91 | $10,778.58 | 238,934,809 |
December 08 2005 | $10,808.43 | $10,847.25 | $10,729.67 | $10,755.12 | 253,291,085 |
December 07 2005 | $10,856.86 | $10,868.06 | $10,764.01 | $10,810.91 | 243,486,871 |
December 06 2005 | $10,835.41 | $10,924.90 | $10,835.41 | $10,856.86 | 264,631,349 |
December 05 2005 | $10,876.95 | $10,876.95 | $10,810.67 | $10,835.01 | 237,335,063 |
December 02 2005 | $10,912.01 | $10,921.37 | $10,861.66 | $10,877.51 | 214,895,060 |
December 01 2005 | $10,806.03 | $10,934.90 | $10,806.03 | $10,912.57 | 256,980,582 |
November 30 2005 | $10,883.91 | $10,924.82 | $10,803.87 | $10,805.87 | 257,650,206 |
November 29 2005 | $10,888.48 | $10,959.79 | $10,888.07 | $10,888.16 | 255,249,262 |
November 28 2005 | $10,932.74 | $10,951.93 | $10,881.63 | $10,890.72 | 259,361,755 |
November 25 2005 | $10,915.13 | $10,955.48 | $10,914.49 | $10,931.62 | 122,458,060 |
