The Dow Jones Industrial Average (DJI) returned -5% in November 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2000 | $10,484.26 | $10,493.27 | $10,371.64 | $10,399.32 | 204,626,200 |
November 21 2000 | $10,465.57 | $10,569.01 | $10,415.25 | $10,494.50 | 191,423,800 |
November 20 2000 | $10,624.18 | $10,624.28 | $10,449.28 | $10,462.65 | 203,172,800 |
November 17 2000 | $10,657.13 | $10,762.59 | $10,565.79 | $10,629.87 | 221,670,600 |
November 16 2000 | $10,705.33 | $10,757.66 | $10,639.35 | $10,656.03 | 175,279,500 |
November 15 2000 | $10,681.21 | $10,799.37 | $10,635.94 | $10,707.60 | 189,850,700 |
November 14 2000 | $10,528.25 | $10,728.36 | $10,528.25 | $10,681.06 | 227,082,500 |
November 13 2000 | $10,595.35 | $10,595.73 | $10,369.74 | $10,517.25 | 298,016,500 |
November 10 2000 | $10,813.78 | $10,813.78 | $10,602.57 | $10,602.95 | 273,914,200 |
November 09 2000 | $10,902.11 | $10,902.11 | $10,618.49 | $10,834.25 | 252,893,900 |
November 08 2000 | $10,954.34 | $11,002.23 | $10,903.27 | $10,907.06 | 264,700,800 |
November 07 2000 | $10,978.72 | $10,996.55 | $10,926.02 | $10,952.18 | 171,151,700 |
November 06 2000 | $10,820.60 | $11,006.50 | $10,809.98 | $10,977.21 | 186,862,700 |
November 03 2000 | $10,883.17 | $10,883.17 | $10,756.90 | $10,817.95 | 195,277,300 |
November 02 2000 | $10,903.17 | $10,946.49 | $10,869.90 | $10,880.51 | 250,436,300 |
November 01 2000 | $10,966.21 | $10,993.51 | $10,838.04 | $10,899.47 | 249,718,200 |
