The Dow Jones Industrial Average (DJI) returned -6% in September 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $10,371.58 | $10,868.90 | $10,371.42 | $10,850.66 | 319,770,375 |
September 29 2008 | $11,139.62 | $11,139.94 | $10,365.45 | $10,365.45 | 385,942,051 |
September 28 2008 | $11,143.13 | $11,143.13 | $11,143.13 | $11,143.13 | — |
September 27 2008 | $11,143.13 | $11,143.13 | $11,143.13 | $11,143.13 | — |
September 26 2008 | $11,019.04 | $11,168.06 | $10,868.82 | $11,143.13 | 232,563,615 |
September 25 2008 | $10,827.17 | $11,129.19 | $10,827.01 | $11,022.06 | 218,531,710 |
September 24 2008 | $10,850.02 | $10,928.40 | $10,753.57 | $10,825.17 | 183,625,939 |
September 23 2008 | $11,015.69 | $11,143.21 | $10,833.94 | $10,854.17 | 204,479,630 |
September 22 2008 | $11,394.42 | $11,394.58 | $10,992.20 | $11,015.69 | 213,210,755 |
September 21 2008 | $11,388.44 | $11,388.44 | $11,388.44 | $11,388.44 | — |
September 20 2008 | $11,388.44 | $11,388.44 | $11,388.44 | $11,388.44 | — |
September 19 2008 | $11,027.51 | $11,483.05 | $11,026.70 | $11,388.44 | 655,110,056 |
September 18 2008 | $10,609.01 | $11,076.44 | $10,459.44 | $11,019.69 | 488,056,865 |
September 17 2008 | $11,056.58 | $11,057.31 | $10,595.90 | $10,609.66 | 463,197,582 |
September 16 2008 | $10,905.62 | $11,093.22 | $10,742.70 | $11,059.02 | 494,755,488 |
September 15 2008 | $11,416.37 | $11,416.45 | $10,917.51 | $10,917.51 | 432,965,227 |
September 14 2008 | $11,421.99 | $11,421.99 | $11,421.99 | $11,421.99 | — |
September 13 2008 | $11,421.99 | $11,421.99 | $11,421.99 | $11,421.99 | — |
September 12 2008 | $11,429.32 | $11,459.93 | $11,280.40 | $11,421.99 | 238,882,218 |
September 11 2008 | $11,264.44 | $11,445.68 | $11,098.67 | $11,433.71 | 247,822,897 |
September 10 2008 | $11,233.91 | $11,380.63 | $11,215.26 | $11,268.92 | 214,262,233 |
September 09 2008 | $11,514.73 | $11,577.50 | $11,230.73 | $11,230.73 | 257,302,583 |
September 08 2008 | $11,224.87 | $11,570.66 | $11,224.79 | $11,510.74 | 273,001,029 |
September 07 2008 | $11,220.96 | $11,220.96 | $11,220.96 | $11,220.96 | — |
September 06 2008 | $11,220.96 | $11,220.96 | $11,220.96 | $11,220.96 | — |