The Dow Jones Industrial Average (DJI) returned -12.4% in September 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2002 | $7,698.81 | $7,698.81 | $7,460.78 | $7,591.93 | 373,452,000 |
September 29 2002 | $7,701.45 | $7,701.45 | $7,701.45 | $7,701.45 | — |
September 28 2002 | $7,701.45 | $7,701.45 | $7,701.45 | $7,701.45 | — |
September 27 2002 | $7,996.01 | $7,996.01 | $7,694.72 | $7,701.45 | 327,119,700 |
September 26 2002 | $7,844.62 | $8,012.42 | $7,844.62 | $7,997.12 | 334,600,200 |
September 25 2002 | $7,687.16 | $7,891.28 | $7,665.66 | $7,841.82 | 328,037,700 |
September 24 2002 | $7,871.23 | $7,871.23 | $7,666.00 | $7,683.13 | 336,187,700 |
September 23 2002 | $7,984.77 | $7,984.77 | $7,788.42 | $7,872.15 | 268,191,800 |
September 22 2002 | $7,986.02 | $7,986.02 | $7,986.02 | $7,986.02 | — |
September 21 2002 | $7,986.02 | $7,986.02 | $7,986.02 | $7,986.02 | — |
September 20 2002 | $7,945.93 | $8,017.37 | $7,922.07 | $7,986.02 | 431,282,200 |
September 19 2002 | $8,170.65 | $8,170.65 | $7,939.83 | $7,942.39 | 276,315,800 |
September 18 2002 | $8,203.07 | $8,253.53 | $8,051.91 | $8,172.45 | 289,369,600 |
September 17 2002 | $8,386.35 | $8,482.34 | $8,192.01 | $8,207.55 | 260,474,400 |
September 16 2002 | $8,311.79 | $8,389.26 | $8,257.69 | $8,380.18 | 189,896,000 |
September 15 2002 | $8,312.69 | $8,312.69 | $8,312.69 | $8,312.69 | — |
September 14 2002 | $8,312.69 | $8,312.69 | $8,312.69 | $8,312.69 | — |
September 13 2002 | $8,377.68 | $8,378.44 | $8,247.84 | $8,312.69 | 248,271,600 |
September 12 2002 | $8,574.94 | $8,574.94 | $8,359.09 | $8,379.41 | 222,760,200 |
September 11 2002 | $8,570.22 | $8,726.90 | $8,570.22 | $8,581.17 | 185,465,100 |
September 10 2002 | $8,520.14 | $8,602.61 | $8,502.32 | $8,602.61 | 220,354,600 |
September 09 2002 | $8,425.88 | $8,558.01 | $8,315.47 | $8,519.38 | 230,086,300 |
September 08 2002 | $8,427.20 | $8,427.20 | $8,427.20 | $8,427.20 | — |
September 07 2002 | $8,427.20 | $8,427.20 | $8,427.20 | $8,427.20 | — |
September 06 2002 | $8,296.46 | $8,474.71 | $8,296.46 | $8,427.20 | 253,659,700 |
