The Dow Jones Industrial Average (DJI) returned -7.1% in 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $10,136.36 | $10,137.61 | $10,019.15 | $10,021.50 | 150,786,600 |
December 28 2001 | $10,133.94 | $10,184.45 | $10,109.86 | $10,136.99 | 136,953,300 |
December 27 2001 | $10,088.71 | $10,147.23 | $10,080.87 | $10,131.31 | 132,946,800 |
December 26 2001 | $10,035.55 | $10,169.09 | $10,034.93 | $10,088.14 | 126,030,000 |
December 24 2001 | $10,036.59 | $10,072.91 | $10,034.44 | $10,035.34 | 63,008,400 |
December 21 2001 | $9,986.84 | $10,069.50 | $9,986.84 | $10,035.34 | 359,384,500 |
December 20 2001 | $10,064.13 | $10,076.03 | $9,985.18 | $9,985.18 | 273,557,800 |
December 19 2001 | $9,994.59 | $10,088.34 | $9,919.79 | $10,070.49 | 247,496,700 |
December 18 2001 | $9,893.22 | $10,015.34 | $9,892.59 | $9,998.39 | 217,102,100 |
December 17 2001 | $9,809.42 | $9,930.93 | $9,798.84 | $9,891.97 | 220,778,400 |
December 14 2001 | $9,764.72 | $9,848.45 | $9,736.42 | $9,811.15 | 225,815,600 |
December 13 2001 | $9,889.13 | $9,889.20 | $9,745.07 | $9,766.45 | 246,979,100 |
December 12 2001 | $9,887.27 | $9,919.72 | $9,806.10 | $9,894.81 | 253,989,000 |
December 11 2001 | $9,925.60 | $10,015.90 | $9,866.85 | $9,888.37 | 234,514,300 |
December 10 2001 | $10,047.04 | $10,075.61 | $9,921.45 | $9,921.45 | 193,104,100 |
December 07 2001 | $10,099.14 | $10,099.21 | $10,002.41 | $10,049.46 | 204,018,700 |
December 06 2001 | $10,113.53 | $10,169.44 | $10,079.77 | $10,099.14 | 238,342,000 |
December 05 2001 | $9,891.35 | $10,142.32 | $9,891.35 | $10,114.29 | 304,073,500 |
December 04 2001 | $9,765.55 | $9,893.84 | $9,743.05 | $9,893.84 | 213,647,700 |
December 03 2001 | $9,848.93 | $9,848.93 | $9,703.90 | $9,763.96 | 223,658,000 |
November 30 2001 | $9,828.80 | $9,891.58 | $9,802.91 | $9,851.56 | 220,524,200 |
November 29 2001 | $9,710.34 | $9,829.42 | $9,691.39 | $9,829.42 | 212,458,100 |
November 28 2001 | $9,867.06 | $9,867.20 | $9,706.61 | $9,711.86 | 252,196,300 |
November 27 2001 | $9,980.33 | $9,992.72 | $9,831.15 | $9,872.60 | 271,614,400 |
November 26 2001 | $9,961.58 | $9,992.79 | $9,903.81 | $9,982.75 | 191,870,000 |
