The Dow Jones Industrial Average (DJI) returned 6.5% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $13,364.16 | $13,364.73 | $13,246.53 | $13,264.82 | 167,243,368 |
December 28 2007 | $13,361.23 | $13,451.38 | $13,298.15 | $13,365.87 | 142,929,778 |
December 27 2007 | $13,549.17 | $13,551.04 | $13,349.28 | $13,359.61 | 145,774,780 |
December 26 2007 | $13,547.95 | $13,563.32 | $13,492.68 | $13,551.69 | 122,406,063 |
December 24 2007 | $13,450.73 | $13,563.48 | $13,449.27 | $13,549.33 | 86,404,283 |
December 21 2007 | $13,241.66 | $13,473.98 | $13,241.57 | $13,450.65 | 430,598,117 |
December 20 2007 | $13,206.46 | $13,288.40 | $13,153.62 | $13,245.64 | 203,911,242 |
December 19 2007 | $13,231.98 | $13,300.43 | $13,146.79 | $13,207.27 | 208,326,239 |
December 18 2007 | $13,168.66 | $13,279.46 | $13,092.00 | $13,232.47 | 233,023,089 |
December 17 2007 | $13,339.20 | $13,339.45 | $13,158.42 | $13,167.20 | 243,390,585 |
December 14 2007 | $13,515.11 | $13,515.36 | $13,332.13 | $13,339.85 | 245,592,526 |
December 13 2007 | $13,473.98 | $13,527.63 | $13,353.92 | $13,517.96 | 248,800,567 |
December 12 2007 | $13,434.80 | $13,704.52 | $13,321.64 | $13,473.90 | 310,465,147 |
December 11 2007 | $13,726.87 | $13,780.11 | $13,413.74 | $13,432.77 | 280,630,036 |
December 10 2007 | $13,623.55 | $13,754.02 | $13,623.55 | $13,727.03 | 190,224,246 |
December 07 2007 | $13,618.27 | $13,668.10 | $13,601.36 | $13,625.58 | 179,419,261 |
December 06 2007 | $13,445.85 | $13,632.90 | $13,426.18 | $13,619.89 | 197,267,531 |
December 05 2007 | $13,244.01 | $13,460.24 | $13,244.01 | $13,444.96 | 256,796,271 |
December 04 2007 | $13,311.24 | $13,316.28 | $13,237.59 | $13,248.73 | 204,935,745 |
December 03 2007 | $13,368.22 | $13,407.24 | $13,296.28 | $13,314.57 | 212,173,509 |
November 30 2007 | $13,314.25 | $13,466.99 | $13,281.65 | $13,371.72 | 312,571,893 |
November 29 2007 | $13,287.91 | $13,346.27 | $13,214.75 | $13,311.73 | 201,409,750 |
November 28 2007 | $12,958.04 | $13,325.87 | $12,958.04 | $13,289.45 | 310,076,188 |
November 27 2007 | $12,744.78 | $12,991.85 | $12,744.78 | $12,958.44 | 296,074,974 |
November 26 2007 | $12,979.99 | $13,037.30 | $12,724.09 | $12,743.44 | 265,607,847 |
