The Dow Jones Industrial Average (DJI) returned -24.9% between January 20, 2001 and January 20, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2009 | $8,772.25 | $9,088.06 | $7,939.93 | $7,949.09 | 3,588,374,774 |
December 2008 | $8,826.89 | $9,026.41 | $8,118.50 | $8,776.39 | 5,701,891,354 |
November 2008 | $9,326.04 | $9,653.95 | $7,449.38 | $8,829.04 | 6,262,885,066 |
October 2008 | $10,847.40 | $10,882.52 | $7,882.51 | $9,325.01 | 8,311,568,459 |
September 2008 | $11,545.63 | $11,790.17 | $10,365.45 | $10,850.66 | 6,302,320,358 |
August 2008 | $11,379.89 | $11,867.11 | $11,221.53 | $11,543.55 | 3,578,224,301 |
July 2008 | $11,344.64 | $11,698.17 | $10,827.71 | $11,378.02 | 5,523,442,336 |
June 2008 | $12,637.67 | $12,638.08 | $11,287.56 | $11,350.01 | 5,309,933,092 |
May 2008 | $12,818.34 | $13,136.69 | $12,442.59 | $12,638.32 | 4,530,791,067 |
April 2008 | $12,266.64 | $13,010.00 | $12,266.47 | $12,820.13 | 5,050,809,902 |
March 2008 | $12,264.36 | $12,622.07 | $11,731.60 | $12,262.89 | 6,229,017,541 |
February 2008 | $12,638.17 | $12,767.74 | $12,069.47 | $12,266.39 | 5,720,329,027 |
January 2008 | $13,261.82 | $13,279.54 | $11,634.82 | $12,650.36 | 7,459,824,055 |
December 2007 | $13,368.22 | $13,780.11 | $13,092.00 | $13,264.82 | 4,310,312,383 |
November 2007 | $13,924.16 | $13,924.16 | $12,724.09 | $13,371.72 | 5,980,232,601 |
October 2007 | $13,895.71 | $14,198.10 | $13,407.49 | $13,930.01 | 5,010,929,565 |
September 2007 | $13,358.39 | $13,924.81 | $13,021.93 | $13,895.63 | 4,328,413,733 |
August 2007 | $13,211.09 | $13,695.82 | $12,517.94 | $13,357.74 | 6,199,121,957 |
July 2007 | $13,409.60 | $14,021.95 | $13,199.79 | $13,211.99 | 5,512,064,484 |
June 2007 | $13,628.69 | $13,692.00 | $13,251.53 | $13,408.62 | 5,224,570,597 |
May 2007 | $13,062.75 | $13,673.07 | $13,041.30 | $13,627.64 | 4,992,619,767 |
April 2007 | $12,354.52 | $13,162.06 | $12,324.28 | $13,062.91 | 4,819,809,060 |
March 2007 | $12,265.59 | $12,511.05 | $11,939.61 | $12,354.35 | 5,632,851,916 |
February 2007 | $12,617.20 | $12,795.93 | $12,086.06 | $12,268.63 | 4,347,410,537 |
January 2007 | $12,459.54 | $12,657.02 | $12,337.37 | $12,621.69 | 4,992,601,610 |
