The Dow Jones Industrial Average (DJI) returned -1.2% in October 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $10,403.17 | $10,486.65 | $10,403.17 | $10,440.07 | 320,077,084 |
October 30 2005 | $10,402.77 | $10,402.77 | $10,402.77 | $10,402.77 | — |
October 29 2005 | $10,402.77 | $10,402.77 | $10,402.77 | $10,402.77 | — |
October 28 2005 | $10,231.15 | $10,404.70 | $10,231.15 | $10,402.77 | 283,057,631 |
October 27 2005 | $10,344.74 | $10,349.22 | $10,229.95 | $10,229.95 | 236,491,545 |
October 26 2005 | $10,377.39 | $10,434.47 | $10,336.82 | $10,344.98 | 266,805,261 |
October 25 2005 | $10,383.88 | $10,411.65 | $10,316.88 | $10,377.87 | 246,962,269 |
October 24 2005 | $10,216.11 | $10,387.00 | $10,216.11 | $10,385.00 | 263,686,570 |
October 23 2005 | $10,215.22 | $10,215.22 | $10,215.22 | $10,215.22 | — |
October 22 2005 | $10,215.22 | $10,215.22 | $10,215.22 | $10,215.22 | — |
October 21 2005 | $10,282.22 | $10,350.98 | $10,193.45 | $10,215.22 | 357,931,575 |
October 20 2005 | $10,411.73 | $10,432.78 | $10,252.13 | $10,281.10 | 334,850,035 |
October 19 2005 | $10,277.18 | $10,414.13 | $10,232.98 | $10,414.13 | 316,880,531 |
October 18 2005 | $10,349.14 | $10,361.47 | $10,285.26 | $10,285.26 | 297,587,771 |
October 17 2005 | $10,287.42 | $10,350.99 | $10,269.81 | $10,348.10 | 242,882,812 |
October 16 2005 | $10,287.34 | $10,287.34 | $10,287.34 | $10,287.34 | — |
October 15 2005 | $10,287.34 | $10,287.34 | $10,287.34 | $10,287.34 | — |
October 14 2005 | $10,216.59 | $10,291.91 | $10,200.10 | $10,287.34 | 238,950,810 |
October 13 2005 | $10,216.91 | $10,241.32 | $10,156.46 | $10,216.59 | 270,359,071 |
October 12 2005 | $10,253.81 | $10,308.88 | $10,186.09 | $10,216.91 | 293,424,322 |
October 11 2005 | $10,239.16 | $10,312.88 | $10,234.20 | $10,253.17 | 261,000,680 |
October 10 2005 | $10,292.95 | $10,323.12 | $10,237.80 | $10,238.76 | 236,538,945 |
October 09 2005 | $10,292.31 | $10,292.31 | $10,292.31 | $10,292.31 | — |
October 08 2005 | $10,292.31 | $10,292.31 | $10,292.31 | $10,292.31 | — |
October 07 2005 | $10,287.42 | $10,347.30 | $10,280.62 | $10,292.31 | 237,340,893 |
