The Dow Jones Industrial Average (DJI) returned 4% in November 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2004 | $10,475.27 | $10,483.14 | $10,428.02 | $10,428.02 | 286,895,022 |
November 29 2004 | $10,520.64 | $10,557.41 | $10,417.08 | $10,475.90 | 247,674,036 |
November 26 2004 | $10,518.69 | $10,543.29 | $10,508.56 | $10,522.23 | 91,510,303 |
November 24 2004 | $10,493.86 | $10,527.40 | $10,482.26 | $10,520.31 | 204,071,746 |
November 23 2004 | $10,486.69 | $10,514.99 | $10,436.38 | $10,492.60 | 254,785,147 |
November 22 2004 | $10,455.73 | $10,508.04 | $10,432.01 | $10,489.42 | 240,418,660 |
November 19 2004 | $10,571.63 | $10,573.74 | $10,438.58 | $10,456.91 | 275,342,255 |
November 18 2004 | $10,549.20 | $10,585.26 | $10,547.39 | $10,572.55 | 242,233,534 |
November 17 2004 | $10,481.83 | $10,602.85 | $10,481.83 | $10,549.57 | 295,228,994 |
November 16 2004 | $10,549.79 | $10,549.79 | $10,477.95 | $10,487.65 | 237,057,562 |
November 15 2004 | $10,541.89 | $10,563.02 | $10,517.13 | $10,550.24 | 266,458,454 |
November 12 2004 | $10,469.21 | $10,539.60 | $10,460.40 | $10,539.01 | 322,250,413 |
November 11 2004 | $10,386.95 | $10,486.65 | $10,386.95 | $10,469.84 | 254,083,976 |
November 10 2004 | $10,378.59 | $10,439.40 | $10,378.59 | $10,385.48 | 281,286,424 |
November 09 2004 | $10,387.62 | $10,427.81 | $10,368.59 | $10,386.37 | 248,430,946 |
November 08 2004 | $10,385.15 | $10,405.69 | $10,361.44 | $10,391.31 | 258,036,567 |
November 05 2004 | $10,317.05 | $10,416.67 | $10,316.98 | $10,387.54 | 325,773,251 |
November 04 2004 | $10,132.48 | $10,318.23 | $10,127.98 | $10,314.76 | 365,767,311 |
November 03 2004 | $10,037.50 | $10,215.51 | $10,037.43 | $10,137.05 | 332,789,276 |
November 02 2004 | $10,053.87 | $10,132.99 | $10,011.18 | $10,035.73 | 310,399,917 |
November 01 2004 | $10,028.73 | $10,076.59 | $10,010.15 | $10,054.39 | 267,042,058 |
