The Dow Jones Industrial Average (DJI) returned -6.4% between 2000 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $10,806.03 | $10,940.34 | $10,709.42 | $10,717.50 | 5,223,903,500 |
November 2005 | $10,437.51 | $10,959.79 | $10,388.76 | $10,805.87 | 5,385,012,441 |
October 2005 | $10,569.50 | $10,608.56 | $10,156.46 | $10,440.07 | 5,829,021,528 |
September 2005 | $10,481.44 | $10,701.81 | $10,350.96 | $10,568.70 | 5,219,708,352 |
August 2005 | $10,641.78 | $10,719.41 | $10,349.37 | $10,481.60 | 5,082,369,231 |
July 2005 | $10,273.59 | $10,717.73 | $10,175.40 | $10,640.91 | 4,821,221,550 |
June 2005 | $10,462.86 | $10,656.29 | $10,253.49 | $10,274.97 | 5,027,202,059 |
May 2005 | $10,192.00 | $10,560.81 | $10,075.55 | $10,467.48 | 4,843,005,420 |
April 2005 | $10,504.57 | $10,568.93 | $10,000.46 | $10,192.51 | 5,852,253,969 |
March 2005 | $10,769.04 | $10,984.46 | $10,396.24 | $10,503.76 | 5,820,120,562 |
February 2005 | $10,489.72 | $10,853.43 | $10,489.64 | $10,766.23 | 5,038,592,181 |
January 2005 | $10,783.75 | $10,867.39 | $10,368.61 | $10,489.94 | 5,301,926,934 |
December 2004 | $10,425.80 | $10,868.07 | $10,418.63 | $10,783.01 | 5,744,685,226 |
November 2004 | $10,028.73 | $10,602.85 | $10,010.15 | $10,428.02 | 5,607,535,852 |
October 2004 | $10,082.04 | $10,270.37 | $9,708.40 | $10,027.47 | 5,292,914,707 |
September 2004 | $10,170.12 | $10,363.36 | $9,977.92 | $10,080.27 | 4,626,643,319 |
August 2004 | $10,138.45 | $10,211.25 | $9,783.91 | $10,173.92 | 3,721,808,063 |
July 2004 | $10,434.00 | $10,448.09 | $9,913.92 | $10,139.71 | 4,452,187,129 |
June 2004 | $10,187.18 | $10,487.54 | $10,134.86 | $10,435.48 | 4,111,101,114 |
May 2004 | $10,227.27 | $10,386.32 | $9,852.19 | $10,188.45 | 4,016,812,489 |
April 2004 | $10,357.52 | $10,570.81 | $10,219.18 | $10,225.57 | 4,529,998,800 |
March 2004 | $10,582.25 | $10,695.55 | $10,007.49 | $10,357.70 | 4,966,694,349 |
February 2004 | $10,487.78 | $10,753.63 | $10,434.67 | $10,583.92 | 3,819,756,927 |
January 2004 | $10,452.74 | $10,705.18 | $10,367.41 | $10,488.07 | 4,380,521,735 |
December 2003 | $9,785.35 | $10,462.44 | $9,785.35 | $10,453.92 | 4,173,694,989 |
