The Dow Jones Industrial Average (DJI) returned -5.8% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10,868.76 | $10,917.68 | $10,758.32 | $10,786.85 | 212,316,000 |
December 28 2000 | $10,795.20 | $10,901.37 | $10,774.72 | $10,868.76 | 188,599,800 |
December 27 2000 | $10,690.10 | $10,828.94 | $10,645.04 | $10,803.16 | 190,404,500 |
December 26 2000 | $10,638.21 | $10,701.16 | $10,597.64 | $10,692.44 | 153,961,600 |
December 22 2000 | $10,495.26 | $10,640.87 | $10,475.35 | $10,635.56 | 230,880,500 |
December 21 2000 | $10,314.38 | $10,520.47 | $10,299.21 | $10,487.29 | 321,298,400 |
December 20 2000 | $10,580.97 | $10,580.97 | $10,318.93 | $10,318.93 | 311,502,600 |
December 19 2000 | $10,643.14 | $10,784.58 | $10,582.85 | $10,584.37 | 278,950,800 |
December 18 2000 | $10,433.34 | $10,679.92 | $10,433.34 | $10,645.42 | 217,523,800 |
December 15 2000 | $10,647.98 | $10,653.38 | $10,434.59 | $10,434.96 | 479,455,800 |
December 14 2000 | $10,794.82 | $10,798.99 | $10,615.84 | $10,674.99 | 193,426,300 |
December 13 2000 | $10,777.95 | $10,915.40 | $10,772.54 | $10,794.44 | 239,425,900 |
December 12 2000 | $10,722.77 | $10,856.25 | $10,703.81 | $10,768.27 | 238,101,500 |
December 11 2000 | $10,719.36 | $10,792.16 | $10,670.06 | $10,725.80 | 256,447,100 |
December 08 2000 | $10,632.14 | $10,803.54 | $10,631.86 | $10,712.91 | 275,076,700 |
December 07 2000 | $10,644.66 | $10,689.02 | $10,583.23 | $10,617.36 | 249,400,600 |
December 06 2000 | $10,896.14 | $10,896.14 | $10,620.86 | $10,664.38 | 312,566,600 |
December 05 2000 | $10,576.78 | $10,917.30 | $10,576.78 | $10,898.72 | 291,623,200 |
December 04 2000 | $10,377.33 | $10,604.46 | $10,319.31 | $10,560.10 | 263,983,100 |
December 01 2000 | $10,416.76 | $10,524.45 | $10,348.70 | $10,373.54 | 301,730,900 |
November 30 2000 | $10,610.53 | $10,610.53 | $10,292.39 | $10,414.49 | 362,287,400 |
November 29 2000 | $10,502.74 | $10,646.17 | $10,480.83 | $10,629.11 | 235,621,500 |
November 28 2000 | $10,537.86 | $10,613.94 | $10,489.57 | $10,507.58 | 235,017,200 |
November 27 2000 | $10,479.33 | $10,626.84 | $10,479.33 | $10,546.07 | 203,324,300 |
November 24 2000 | $10,403.87 | $10,508.15 | $10,397.05 | $10,470.23 | 87,980,000 |
