The Dow Jones Industrial Average (DJI) returned -2.7% between 2006 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $10,517.91 | $10,580.33 | $10,423.13 | $10,428.05 | 442,996,626 |
Week of December 21 2009 | $10,330.10 | $10,522.06 | $10,329.80 | $10,520.10 | 464,672,356 |
Week of December 14 2009 | $10,471.28 | $10,514.66 | $10,263.90 | $10,328.89 | 1,229,159,217 |
Week of December 07 2009 | $10,386.86 | $10,484.05 | $10,235.63 | $10,471.50 | 982,833,468 |
Week of November 30 2009 | $10,309.77 | $10,516.70 | $10,263.29 | $10,388.90 | 1,277,925,600 |
Week of November 23 2009 | $10,320.13 | $10,495.61 | $10,231.25 | $10,309.92 | 606,468,514 |
Week of November 16 2009 | $10,267.53 | $10,438.17 | $10,256.11 | $10,318.16 | 953,902,382 |
Week of November 09 2009 | $10,020.62 | $10,341.97 | $10,020.62 | $10,270.47 | 939,431,562 |
Week of November 02 2009 | $9,712.13 | $10,044.50 | $9,678.95 | $10,023.42 | 1,090,151,415 |
Week of October 26 2009 | $9,972.33 | $10,072.32 | $9,684.54 | $9,712.73 | 1,341,403,057 |
Week of October 19 2009 | $9,996.67 | $10,119.47 | $9,916.78 | $9,972.18 | 1,189,370,183 |
Week of October 12 2009 | $9,865.24 | $10,062.94 | $9,815.06 | $9,995.91 | 1,215,411,048 |
Week of October 05 2009 | $9,488.73 | $9,865.01 | $9,481.09 | $9,864.94 | 918,222,001 |
Week of September 28 2009 | $9,663.23 | $9,834.48 | $9,430.08 | $9,487.67 | 1,072,909,971 |
Week of September 21 2009 | $9,818.61 | $9,917.99 | $9,641.01 | $9,665.19 | 992,026,819 |
Week of September 14 2009 | $9,598.08 | $9,854.58 | $9,535.96 | $9,820.20 | 1,312,191,662 |
Week of September 07 2009 | $9,440.13 | $9,649.85 | $9,439.98 | $9,605.41 | 824,085,802 |
Week of August 31 2009 | $9,542.91 | $9,557.95 | $9,252.93 | $9,441.27 | 965,635,453 |
Week of August 24 2009 | $9,506.18 | $9,630.20 | $9,459.40 | $9,544.20 | 888,892,068 |
Week of August 17 2009 | $9,313.85 | $9,519.11 | $9,116.52 | $9,505.96 | 987,804,668 |
Week of August 10 2009 | $9,368.41 | $9,424.11 | $9,216.88 | $9,321.40 | 848,555,898 |
Week of August 03 2009 | $9,173.65 | $9,437.71 | $9,173.65 | $9,370.07 | 1,115,331,432 |
Week of July 27 2009 | $9,093.09 | $9,246.43 | $9,007.47 | $9,171.61 | 1,063,604,078 |
Week of July 20 2009 | $8,746.05 | $9,100.88 | $8,745.90 | $9,093.24 | 1,120,712,561 |
Week of July 13 2009 | $8,146.82 | $8,754.29 | $8,130.42 | $8,743.94 | 1,265,673,943 |
