The Dow Jones Industrial Average (DJI) returned 4% in September 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $13,912.94 | $13,924.81 | $13,850.27 | $13,895.63 | 203,029,921 |
September 27 2007 | $13,879.53 | $13,920.42 | $13,868.15 | $13,912.94 | 156,924,010 |
September 26 2007 | $13,779.30 | $13,915.79 | $13,779.30 | $13,878.15 | 206,563,674 |
September 25 2007 | $13,757.84 | $13,787.19 | $13,696.31 | $13,778.65 | 213,042,949 |
September 24 2007 | $13,821.57 | $13,874.41 | $13,750.93 | $13,759.06 | 236,688,076 |
September 21 2007 | $13,768.33 | $13,877.17 | $13,768.25 | $13,820.19 | 419,389,397 |
September 20 2007 | $13,813.52 | $13,822.14 | $13,741.01 | $13,766.70 | 200,884,909 |
September 19 2007 | $13,740.61 | $13,867.50 | $13,739.88 | $13,815.56 | 276,593,881 |
September 18 2007 | $13,403.18 | $13,739.96 | $13,403.18 | $13,739.39 | 277,629,124 |
September 17 2007 | $13,441.95 | $13,451.54 | $13,362.37 | $13,403.42 | 169,718,225 |
September 14 2007 | $13,421.39 | $13,459.75 | $13,323.84 | $13,442.52 | 204,783,885 |
September 13 2007 | $13,292.38 | $13,469.27 | $13,292.38 | $13,424.88 | 209,946,209 |
September 12 2007 | $13,298.31 | $13,360.01 | $13,263.03 | $13,291.65 | 195,284,794 |
September 11 2007 | $13,129.40 | $13,325.95 | $13,129.15 | $13,308.39 | 200,164,100 |
September 10 2007 | $13,116.39 | $13,207.19 | $13,021.93 | $13,127.85 | 221,759,809 |
September 07 2007 | $13,360.74 | $13,360.83 | $13,082.17 | $13,113.38 | 238,304,213 |
September 06 2007 | $13,306.44 | $13,398.71 | $13,274.82 | $13,363.35 | 203,600,533 |
September 05 2007 | $13,442.85 | $13,443.17 | $13,248.24 | $13,305.47 | 231,848,573 |
September 04 2007 | $13,358.39 | $13,494.06 | $13,317.50 | $13,448.86 | 262,257,451 |