The Dow Jones Industrial Average (DJI) returned 5,309.9% between October 1, 1908 and December 31, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $10,416.76 | $10,917.68 | $10,299.21 | $10,786.85 | 5,206,675,700 |
November 2000 | $10,966.21 | $11,006.50 | $10,292.39 | $10,414.49 | 4,680,308,100 |
October 2000 | $10,659.06 | $10,995.41 | $9,654.64 | $10,971.14 | 6,256,018,700 |
September 2000 | $11,219.54 | $11,401.19 | $10,567.32 | $10,650.92 | 4,641,185,900 |
August 2000 | $10,523.81 | $11,319.06 | $10,516.76 | $11,215.10 | 3,620,744,800 |
July 2000 | $10,450.36 | $10,874.63 | $10,393.09 | $10,521.98 | 3,248,874,200 |
June 2000 | $10,532.27 | $10,863.00 | $10,335.46 | $10,447.90 | 3,789,717,700 |
May 2000 | $10,749.42 | $10,971.24 | $10,258.81 | $10,522.34 | 3,816,999,700 |
April 2000 | $10,863.28 | $11,425.45 | $10,201.53 | $10,733.92 | 4,049,730,800 |
March 2000 | $10,128.11 | $11,234.65 | $9,731.81 | $10,921.93 | 4,754,443,600 |
February 2000 | $10,937.74 | $11,118.93 | $9,836.06 | $10,128.31 | 3,660,397,100 |
January 2000 | $11,453.48 | $11,750.28 | $10,701.64 | $10,940.54 | 3,826,130,500 |
December 1999 | $10,876.47 | $11,568.77 | $10,859.65 | $11,497.12 | 1,414,399,600 |
November 1999 | $10,730.79 | $11,112.77 | $10,536.27 | $10,877.81 | 2,108,326,900 |
October 1999 | $10,335.69 | $10,790.02 | $9,976.02 | $10,729.87 | 1,295,981,800 |
September 1999 | $10,828.44 | $11,142.41 | $10,081.13 | $10,336.96 | 1,124,460,800 |
August 1999 | $10,654.83 | $11,365.93 | $10,549.08 | $10,829.28 | 724,517,500 |
July 1999 | $10,966.05 | $11,252.27 | $10,647.86 | $10,655.15 | 878,854,800 |
June 1999 | $10,561.01 | $11,003.41 | $10,409.14 | $10,970.81 | 878,134,000 |
May 1999 | $10,789.04 | $11,130.67 | $10,434.26 | $10,559.75 | 658,683,900 |
April 1999 | $9,786.44 | $10,961.71 | $9,765.63 | $10,789.04 | 148,271,300 |
March 1999 | $9,307.39 | $10,085.31 | $9,211.23 | $9,786.16 | 405,827,400 |
February 1999 | $9,359.60 | $9,611.33 | $9,099.04 | $9,306.57 | 585,832,100 |
January 1999 | $9,184.01 | $9,647.96 | $9,063.26 | $9,358.82 | 468,269,200 |
December 1998 | $9,116.55 | $9,334.88 | $8,676.03 | $9,181.43 | 428,780,500 |
