The Dow Jones Industrial Average (DJI) returned -21.9% between December 27, 2005 and May 31, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 25 2009 | $8,277.32 | $8,522.95 | $8,226.90 | $8,500.33 | 1,253,387,704 |
Week of May 18 2009 | $8,270.15 | $8,591.93 | $8,221.01 | $8,277.32 | 1,581,108,592 |
Week of May 11 2009 | $8,569.23 | $8,569.23 | $8,230.17 | $8,268.64 | 1,637,015,174 |
Week of May 04 2009 | $8,213.60 | $8,587.55 | $8,213.60 | $8,574.65 | 2,025,522,210 |
Week of April 27 2009 | $8,073.82 | $8,307.51 | $7,938.98 | $8,212.41 | 1,436,804,391 |
Week of April 20 2009 | $8,128.94 | $8,128.94 | $7,791.95 | $8,076.29 | 1,994,679,259 |
Week of April 13 2009 | $8,082.02 | $8,190.66 | $7,870.48 | $8,131.33 | 2,247,679,618 |
Week of April 06 2009 | $8,016.16 | $8,087.28 | $7,750.85 | $8,083.38 | 1,241,742,426 |
Week of March 30 2009 | $7,773.31 | $8,075.73 | $7,437.59 | $8,017.59 | 1,895,464,768 |
Week of March 23 2009 | $7,279.25 | $7,931.33 | $7,278.78 | $7,776.18 | 2,070,268,937 |
Week of March 16 2009 | $7,225.33 | $7,571.64 | $7,172.05 | $7,278.38 | 2,795,839,518 |
Week of March 09 2009 | $6,625.74 | $7,242.62 | $6,516.86 | $7,223.98 | 2,498,137,257 |
Week of March 02 2009 | $7,056.48 | $7,058.95 | $6,469.95 | $6,626.94 | 2,413,717,455 |
Week of February 23 2009 | $7,365.99 | $7,441.02 | $7,033.62 | $7,062.93 | 2,313,689,136 |
Week of February 16 2009 | $7,850.41 | $7,850.41 | $7,249.47 | $7,365.67 | 1,487,441,637 |
Week of February 09 2009 | $8,281.38 | $8,315.07 | $7,693.98 | $7,850.41 | 1,593,371,273 |
Week of February 02 2009 | $8,000.62 | $8,312.37 | $7,845.31 | $8,280.59 | 1,739,839,644 |
Week of January 26 2009 | $8,078.04 | $8,405.87 | $7,961.92 | $8,000.86 | 1,473,002,708 |
Week of January 19 2009 | $8,281.22 | $8,291.98 | $7,909.03 | $8,077.56 | 1,619,783,403 |
Week of January 12 2009 | $8,599.26 | $8,602.60 | $7,995.13 | $8,281.22 | 1,808,673,586 |
Week of January 05 2009 | $9,027.13 | $9,088.06 | $8,576.96 | $8,599.18 | 1,146,798,234 |
Week of December 29 2008 | $8,515.87 | $9,065.28 | $8,364.06 | $9,034.69 | 756,755,486 |
Week of December 22 2008 | $8,573.37 | $8,604.12 | $8,372.02 | $8,515.55 | 539,429,030 |
Week of December 15 2008 | $8,628.81 | $8,961.26 | $8,469.03 | $8,579.11 | 1,630,614,682 |
Week of December 08 2008 | $8,637.65 | $9,026.41 | $8,347.81 | $8,629.68 | 1,438,321,562 |
