The Dow Jones Industrial Average (DJI) returned -5.9% between 2000 and 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2003 | $9,802.46 | $9,903.57 | $9,585.50 | $9,782.46 | 3,548,522,252 |
October 2003 | $9,276.80 | $9,850.01 | $9,276.80 | $9,801.12 | 4,794,691,400 |
September 2003 | $9,416.67 | $9,686.08 | $9,230.47 | $9,275.06 | 4,385,454,900 |
August 2003 | $9,232.68 | $9,499.97 | $8,997.11 | $9,415.82 | 3,813,046,200 |
July 2003 | $8,983.66 | $9,361.40 | $8,871.20 | $9,233.80 | 4,911,393,400 |
June 2003 | $8,851.45 | $9,352.77 | $8,851.45 | $8,985.44 | 4,987,862,700 |
May 2003 | $8,478.48 | $8,868.33 | $8,340.23 | $8,850.26 | 4,865,852,000 |
April 2003 | $7,992.83 | $8,559.77 | $7,979.69 | $8,480.09 | 5,128,584,800 |
March 2003 | $7,890.24 | $8,522.18 | $7,416.64 | $7,992.13 | 5,616,288,200 |
February 2003 | $8,053.74 | $8,152.53 | $7,628.99 | $7,891.08 | 4,418,322,200 |
January 2003 | $8,332.24 | $8,869.29 | $7,917.16 | $8,053.81 | 5,426,611,900 |
December 2002 | $8,902.95 | $9,043.37 | $8,242.91 | $8,341.63 | 4,607,215,500 |
