Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11151	11191	11106	11109	317,002,848	-41.40(-0.37%)
Mar 30, 2006	11216	11259	11118	11151	276,897,440	-65.00(-0.58%)
Mar 29, 2006	11155	11244	11155	11216	279,465,408	+61.20(+0.55%)
Mar 28, 2006	11250	11282	11145	11154	272,491,424	-95.60(-0.85%)
Mar 27, 2006	11280	11280	11230	11250	226,240,352	-29.90(-0.27%)
Mar 24, 2006	11271	11316	11244	11280	242,057,392	+44.50(+0.40%)
Mar 21, 2006	11276	11335	11222	11236	331,801,632	-39.00(-0.35%)
Mar 20, 2006	11279	11308	11260	11274	247,412,272	-5.20(-0.05%)
Mar 17, 2006	11254	11290	11254	11280	480,826,400	+26.50(+0.24%)
Mar 16, 2006	11211	11282	11211	11253	306,146,304	+43.40(+0.39%)
Mar 15, 2006	11150	11227	11139	11210	274,736,256	+58.50(+0.52%)
Mar 14, 2006	11076	11161	11059	11151	251,560,224	+75.30(+0.68%)
Mar 13, 2006	11068	11117	11056	11076	251,024,400	-0.30(-0.00%)
Mar 10, 2006	10973	11099	10973	11076	257,436,624	+104.00(+0.95%)
Mar 09, 2006	11006	11049	10964	10972	266,392,304	-33.40(-0.30%)
Mar 08, 2006	10977	11027	10923	11006	276,613,280	+25.00(+0.23%)
Mar 07, 2006	10957	10989	10929	10981	284,772,512	+24.50(+0.22%)
Mar 06, 2006	11022	11037	10929	10956	262,116,304	-65.40(-0.59%)
Mar 03, 2006	11024	11107	10985	11022	365,749,280	-3.90(-0.04%)
Mar 02, 2006	11053	11053	10986	11026	274,278,752	-28.00(-0.25%)
Mar 01, 2006	10993	11069	10992	11054	270,620,000	+60.10(+0.55%)
Feb 28, 2006	11097	11100	10979	10993	325,449,984	-104.10(-0.94%)
Feb 27, 2006	11063	11133	11062	11098	268,609,984	+35.70(+0.32%)
Feb 24, 2006	11066	11086	11010	11062	247,270,000	-7.40(-0.07%)
Feb 23, 2006	11134	11136	11053	11069	270,409,984	-68.00(-0.61%)
Feb 22, 2006	11065	11159	11060	11137	337,280,000	+68.10(+0.62%)
Feb 21, 2006	11116	11141	11051	11069	270,409,984	-46.20(-0.42%)
Feb 17, 2006	11120	11132	11078	11115	329,160,000	+56.30(+0.51%)
Feb 15, 2006	11026	11069	10990	11059	298,849,984	+30.60(+0.28%)
Feb 14, 2006	10891	11048	10891	11028	307,060,000	+136.10(+1.25%)
Feb 13, 2006	10915	10940	10850	10892	244,330,000	-26.70(-0.24%)
Feb 10, 2006	10884	10945	10820	10919	303,569,984	+35.70(+0.33%)
Feb 09, 2006	10859	10952	10856	10883	314,190,016	+24.70(+0.23%)
Feb 08, 2006	10742	10865	10741	10859	330,080,000	+108.80(+1.01%)
Feb 07, 2006	10796	10823	10738	10750	351,880,000	-48.50(-0.45%)
Feb 06, 2006	10793	10814	10771	10798	263,190,000	+4.70(+0.04%)
Feb 03, 2006	10850	10864	10779	10794	346,600,000	-58.40(-0.54%)
Feb 02, 2006	10950	10950	10827	10852	314,190,016	-102.00(-0.93%)
Feb 01, 2006	10862	10968	10853	10954	333,580,000	+89.10(+0.82%)
Jan 31, 2006	10900	10924	10862	10865	369,369,984	-35.00(-0.32%)
Jan 30, 2006	10908	10930	10887	10900	323,689,984	-7.30(-0.07%)
Jan 27, 2006	10815	10932	10805	10907	398,809,984	+97.70(+0.90%)
Jan 26, 2006	10711	10828	10711	10810	400,550,016	+99.80(+0.93%)
Jan 25, 2006	10713	10761	10673	10710	412,460,000	-2.50(-0.02%)
Jan 24, 2006	10690	10750	10686	10712	375,980,000	+23.40(+0.22%)
Jan 23, 2006	10669	10737	10666	10689	366,089,984	+21.40(+0.20%)
Jan 20, 2006	10881	10881	10661	10667	519,089,984	-213.30(-1.96%)
Jan 19, 2006	10855	10916	10852	10881	370,960,000	+25.80(+0.24%)
Jan 18, 2006	10890	10890	10817	10855	361,540,000	-41.40(-0.38%)
Jan 17, 2006	10958	10958	10876	10896	251,470,000	-63.60(-0.58%)
Jan 13, 2006	10962	10993	10922	10960	209,940,000	-2.50(-0.02%)
Jan 12, 2006	11043	11046	10951	10962	296,400,000	-81.00(-0.73%)
Jan 11, 2006	11012	11048	10992	11043	266,260,000	+31.80(+0.29%)
Jan 10, 2006	11010	11014	10950	11012	264,270,000	-0.30(-0.00%)
Jan 09, 2006	10960	11020	10944	11012	248,240,000	+52.60(+0.48%)
Jan 06, 2006	10876	10969	10876	10959	291,740,000	+77.10(+0.71%)
Jan 05, 2006	10880	10908	10844	10882	250,910,000	+2.00(+0.02%)
Jan 04, 2006	10844	10893	10834	10880	271,489,984	+32.80(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.