The Dow Jones Industrial Average (DJI) returned -12.1% between January 20, 2009 and March 20, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2009 | $7,402.31 | $7,460.93 | $7,257.83 | $7,278.38 | 672,952,635 |
March 19 2009 | $7,489.68 | $7,548.46 | $7,369.26 | $7,400.80 | 559,917,522 |
March 18 2009 | $7,395.70 | $7,571.64 | $7,257.27 | $7,486.58 | 584,112,518 |
March 17 2009 | $7,218.00 | $7,396.81 | $7,172.05 | $7,395.70 | 391,883,043 |
March 16 2009 | $7,225.33 | $7,392.91 | $7,206.85 | $7,216.97 | 586,973,800 |
March 13 2009 | $7,167.35 | $7,242.62 | $7,105.86 | $7,223.98 | 479,009,777 |
March 12 2009 | $6,932.39 | $7,184.71 | $6,872.25 | $7,170.06 | 488,687,542 |
March 11 2009 | $6,923.13 | $7,015.06 | $6,867.55 | $6,930.40 | 524,426,861 |
March 10 2009 | $6,547.01 | $6,926.49 | $6,546.61 | $6,926.49 | 640,023,782 |
March 09 2009 | $6,625.74 | $6,709.61 | $6,516.86 | $6,547.05 | 365,989,295 |
March 06 2009 | $6,595.16 | $6,755.17 | $6,469.95 | $6,626.94 | 425,166,780 |
March 05 2009 | $6,874.01 | $6,874.01 | $6,544.10 | $6,594.44 | 509,770,698 |
March 04 2009 | $6,726.50 | $6,979.22 | $6,726.42 | $6,875.84 | 464,828,107 |
March 03 2009 | $6,764.81 | $6,855.29 | $6,705.63 | $6,726.02 | 445,283,252 |
March 02 2009 | $7,056.48 | $7,058.95 | $6,755.17 | $6,763.29 | 568,668,618 |
February 27 2009 | $7,180.97 | $7,195.46 | $7,033.62 | $7,062.93 | 667,954,045 |
February 26 2009 | $7,269.06 | $7,402.31 | $7,173.56 | $7,182.08 | 321,301,928 |
February 25 2009 | $7,349.58 | $7,404.94 | $7,156.68 | $7,270.89 | 450,271,157 |
February 24 2009 | $7,115.34 | $7,378.97 | $7,114.30 | $7,350.94 | 468,014,533 |
February 23 2009 | $7,365.99 | $7,441.02 | $7,105.94 | $7,114.78 | 406,147,473 |
February 20 2009 | $7,461.49 | $7,469.29 | $7,249.47 | $7,365.67 | 584,899,403 |
February 19 2009 | $7,555.23 | $7,614.97 | $7,447.55 | $7,465.95 | 301,476,548 |
February 18 2009 | $7,546.35 | $7,617.76 | $7,479.97 | $7,555.63 | 268,217,273 |
February 17 2009 | $7,845.63 | $7,845.63 | $7,551.01 | $7,552.60 | 332,848,413 |
February 13 2009 | $7,933.00 | $7,970.84 | $7,840.45 | $7,850.41 | 251,958,200 |
