The Dow Jones Industrial Average (DJI) returned 1.4% in August 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2008 | $11,543.55 | $11,543.55 | $11,543.55 | $11,543.55 | — |
August 30 2008 | $11,543.55 | $11,543.55 | $11,543.55 | $11,543.55 | — |
August 29 2008 | $11,713.23 | $11,713.23 | $11,543.39 | $11,543.55 | 166,912,953 |
August 28 2008 | $11,499.87 | $11,715.18 | $11,499.79 | $11,715.18 | 149,150,646 |
August 27 2008 | $11,412.46 | $11,554.46 | $11,381.77 | $11,502.51 | 120,584,027 |
August 26 2008 | $11,383.56 | $11,436.24 | $11,340.41 | $11,412.87 | 119,804,850 |
August 25 2008 | $11,626.19 | $11,626.27 | $11,362.63 | $11,386.25 | 148,606,342 |
August 24 2008 | $11,628.06 | $11,628.06 | $11,628.06 | $11,628.06 | — |
August 23 2008 | $11,628.06 | $11,628.06 | $11,628.06 | $11,628.06 | — |
August 22 2008 | $11,426.79 | $11,632.13 | $11,426.79 | $11,628.06 | 138,785,457 |
August 21 2008 | $11,415.23 | $11,476.21 | $11,315.57 | $11,430.21 | 130,024,520 |
August 20 2008 | $11,345.94 | $11,454.15 | $11,290.58 | $11,417.43 | 144,884,020 |
August 19 2008 | $11,478.09 | $11,478.17 | $11,318.50 | $11,348.55 | 171,578,049 |
August 18 2008 | $11,659.65 | $11,690.43 | $11,434.12 | $11,479.39 | 156,291,342 |
August 17 2008 | $11,659.90 | $11,659.90 | $11,659.90 | $11,659.90 | — |
August 16 2008 | $11,659.90 | $11,659.90 | $11,659.90 | $11,659.90 | — |
August 15 2008 | $11,611.21 | $11,709.89 | $11,599.73 | $11,659.90 | 215,043,738 |
August 14 2008 | $11,532.07 | $11,718.28 | $11,450.89 | $11,615.93 | 159,785,423 |
August 13 2008 | $11,632.81 | $11,633.78 | $11,453.34 | $11,532.96 | 182,552,488 |
August 12 2008 | $11,781.70 | $11,782.35 | $11,601.52 | $11,642.47 | 173,587,875 |
August 11 2008 | $11,729.67 | $11,867.11 | $11,675.53 | $11,782.35 | 183,192,046 |
August 10 2008 | $11,734.32 | $11,734.32 | $11,734.32 | $11,734.32 | — |
August 09 2008 | $11,734.32 | $11,734.32 | $11,734.32 | $11,734.32 | — |
August 08 2008 | $11,432.09 | $11,759.96 | $11,388.04 | $11,734.32 | 212,831,426 |
August 07 2008 | $11,655.42 | $11,655.58 | $11,416.70 | $11,431.43 | 229,609,745 |
