The Dow Jones Industrial Average (DJI) returned -49.2% between October 1, 2007 and March 1, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 01 2009 | $7,062.93 | $7,062.93 | $7,062.93 | $7,062.93 | — |
February 28 2009 | $7,062.93 | $7,062.93 | $7,062.93 | $7,062.93 | — |
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 22 2009 | $7,365.67 | $7,365.67 | $7,365.67 | $7,365.67 | — |
February 21 2009 | $7,365.67 | $7,365.67 | $7,365.67 | $7,365.67 | — |
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 16 2009 | $7,850.41 | $7,850.41 | $7,850.41 | $7,850.41 | — |
February 15 2009 | $7,850.41 | $7,850.41 | $7,850.41 | $7,850.41 | — |
February 14 2009 | $7,850.41 | $7,850.41 | $7,850.41 | $7,850.41 | — |
February 13 2009 | $7,933.00 | $7,970.84 | $7,840.45 | $7,850.41 | 251,958,200 |
February 12 2009 | $7,931.97 | $7,938.82 | $7,693.98 | $7,932.76 | 331,956,649 |
February 11 2009 | $7,887.05 | $7,983.74 | $7,852.16 | $7,939.53 | 270,283,855 |
February 10 2009 | $8,269.36 | $8,269.44 | $7,848.74 | $7,888.88 | 449,893,576 |
February 09 2009 | $8,281.38 | $8,315.07 | $8,196.24 | $8,270.87 | 289,278,993 |
February 08 2009 | $8,280.59 | $8,280.59 | $8,280.59 | $8,280.59 | — |
February 07 2009 | $8,280.59 | $8,280.59 | $8,280.59 | $8,280.59 | — |
February 06 2009 | $8,056.38 | $8,312.37 | $8,052.24 | $8,280.59 | 396,377,405 |
February 05 2009 | $7,954.83 | $8,107.83 | $7,845.31 | $8,063.07 | 390,974,383 |
