The Dow Jones Industrial Average (DJI) returned -5.3% between February 2, 2000 and March 1, 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 01 2001 | $10,493.25 | $10,493.25 | $10,302.89 | $10,450.14 | 259,025,100 |
February 28 2001 | $10,639.32 | $10,684.77 | $10,423.50 | $10,495.28 | 253,393,900 |
February 27 2001 | $10,638.44 | $10,698.43 | $10,560.12 | $10,636.88 | 239,397,600 |
February 26 2001 | $10,447.59 | $10,642.53 | $10,421.91 | $10,642.53 | 243,265,600 |
February 25 2001 | $10,441.90 | $10,441.90 | $10,441.90 | $10,441.90 | — |
February 24 2001 | $10,441.90 | $10,441.90 | $10,441.90 | $10,441.90 | — |
February 23 2001 | $10,529.25 | $10,529.25 | $10,294.01 | $10,441.90 | 261,837,800 |
February 22 2001 | $10,527.80 | $10,566.19 | $10,372.43 | $10,526.81 | 278,515,000 |
February 21 2001 | $10,721.29 | $10,746.21 | $10,520.27 | $10,526.58 | 219,635,300 |
February 20 2001 | $10,800.23 | $10,903.17 | $10,727.53 | $10,730.88 | 212,823,900 |
February 19 2001 | $10,799.82 | $10,799.82 | $10,799.82 | $10,799.82 | — |
February 18 2001 | $10,799.82 | $10,799.82 | $10,799.82 | $10,799.82 | — |
February 17 2001 | $10,799.82 | $10,799.82 | $10,799.82 | $10,799.82 | — |
February 16 2001 | $10,884.11 | $10,884.11 | $10,722.15 | $10,799.82 | 202,386,400 |
February 15 2001 | $10,800.65 | $10,922.58 | $10,800.65 | $10,891.02 | 219,667,000 |
February 14 2001 | $10,899.42 | $10,917.91 | $10,780.41 | $10,795.41 | 189,302,200 |
February 13 2001 | $10,950.18 | $11,012.90 | $10,894.34 | $10,903.32 | 198,266,200 |
February 12 2001 | $10,779.42 | $10,953.63 | $10,771.65 | $10,946.77 | 176,087,700 |
February 11 2001 | $10,781.45 | $10,781.45 | $10,781.45 | $10,781.45 | — |
February 10 2001 | $10,781.45 | $10,781.45 | $10,781.45 | $10,781.45 | — |
February 09 2001 | $10,878.51 | $10,889.22 | $10,754.96 | $10,781.45 | 207,595,800 |
February 08 2001 | $10,940.62 | $10,965.20 | $10,871.50 | $10,880.55 | 208,297,300 |
February 07 2001 | $10,948.95 | $11,004.04 | $10,911.26 | $10,946.72 | 236,345,400 |
February 06 2001 | $10,965.03 | $11,035.14 | $10,932.18 | $10,957.42 | 199,507,600 |
February 05 2001 | $10,860.44 | $10,977.66 | $10,851.43 | $10,965.85 | 189,842,400 |
