The Dow Jones Industrial Average (DJI) returned -9% in the 2000s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $10,343.82 | $10,580.33 | $10,235.63 | $10,428.05 | 4,174,011,218 |
November 2009 | $9,712.13 | $10,495.61 | $9,678.95 | $10,344.84 | 3,813,529,922 |
October 2009 | $9,711.60 | $10,119.47 | $9,430.08 | $9,712.73 | 5,151,146,842 |
September 2009 | $9,492.32 | $9,917.99 | $9,252.93 | $9,712.28 | 4,478,504,685 |
August 2009 | $9,173.65 | $9,630.20 | $9,116.52 | $9,496.28 | 4,042,188,535 |
July 2009 | $8,447.53 | $9,246.43 | $8,087.19 | $9,171.61 | 4,902,335,492 |
June 2009 | $8,501.53 | $8,877.93 | $8,259.43 | $8,447.00 | 5,524,100,354 |
May 2009 | $8,167.41 | $8,591.93 | $8,099.31 | $8,500.33 | 6,734,394,079 |
April 2009 | $7,606.13 | $8,307.51 | $7,483.87 | $8,168.12 | 7,795,909,336 |
March 2009 | $7,056.48 | $7,931.33 | $6,469.95 | $7,608.92 | 10,561,063,894 |
February 2009 | $8,000.62 | $8,315.07 | $7,033.62 | $7,062.93 | 7,134,341,690 |
January 2009 | $8,772.25 | $9,088.06 | $7,909.03 | $8,000.86 | 6,261,961,262 |
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 |
