The Dow Jones Industrial Average (DJI) returned -18.6% between 2005 and 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $8,515.87 | $8,842.66 | $8,364.06 | $8,776.39 | 543,052,155 |
Week of December 22 2008 | $8,573.37 | $8,604.12 | $8,372.02 | $8,515.55 | 539,429,030 |
Week of December 15 2008 | $8,628.81 | $8,961.26 | $8,469.03 | $8,579.11 | 1,630,614,682 |
Week of December 08 2008 | $8,637.65 | $9,026.41 | $8,347.81 | $8,629.68 | 1,438,321,562 |
Week of December 01 2008 | $8,826.89 | $8,827.05 | $8,118.50 | $8,635.42 | 1,550,473,925 |
Week of November 24 2008 | $8,048.09 | $8,831.35 | $8,048.09 | $8,829.04 | 1,305,337,022 |
Week of November 17 2008 | $8,494.84 | $8,571.30 | $7,449.38 | $8,046.42 | 2,092,225,524 |
Week of November 10 2008 | $8,946.60 | $9,159.58 | $7,965.42 | $8,497.31 | 1,574,137,797 |
Week of November 03 2008 | $9,326.04 | $9,653.95 | $8,637.17 | $8,943.81 | 1,291,184,723 |
Week of October 27 2008 | $8,375.92 | $9,454.36 | $8,143.59 | $9,325.01 | 1,547,714,891 |
Week of October 20 2008 | $8,852.30 | $9,284.55 | $8,187.48 | $8,378.95 | 1,497,820,319 |
Week of October 13 2008 | $8,462.42 | $9,794.37 | $8,197.67 | $8,852.22 | 1,969,438,400 |
Week of October 06 2008 | $10,322.52 | $10,322.76 | $7,882.51 | $8,451.19 | 2,344,911,180 |
Week of September 29 2008 | $11,139.62 | $11,139.94 | $10,310.25 | $10,325.38 | 1,657,396,095 |
Week of September 22 2008 | $11,394.42 | $11,394.58 | $10,753.57 | $11,143.13 | 1,052,411,649 |
Week of September 15 2008 | $11,416.37 | $11,483.05 | $10,459.44 | $11,388.44 | 2,534,085,218 |
Week of September 08 2008 | $11,224.87 | $11,577.50 | $11,098.67 | $11,421.99 | 1,231,270,960 |
Week of September 01 2008 | $11,545.63 | $11,790.17 | $11,037.85 | $11,220.96 | 778,840,105 |
Week of August 25 2008 | $11,626.19 | $11,715.18 | $11,340.41 | $11,543.55 | 705,058,818 |
Week of August 18 2008 | $11,659.65 | $11,690.43 | $11,290.58 | $11,628.06 | 741,563,388 |
Week of August 11 2008 | $11,729.67 | $11,867.11 | $11,450.89 | $11,659.90 | 914,161,570 |
Week of August 04 2008 | $11,326.32 | $11,759.96 | $11,221.53 | $11,734.32 | 1,027,742,470 |
Week of July 28 2008 | $11,369.47 | $11,586.62 | $11,125.13 | $11,326.32 | 1,022,906,172 |
Week of July 21 2008 | $11,495.02 | $11,698.17 | $11,325.10 | $11,370.69 | 1,183,134,542 |
Week of July 14 2008 | $11,103.64 | $11,510.82 | $10,827.71 | $11,496.57 | 1,558,211,713 |
