The Dow Jones Industrial Average (DJI) returned 0.7% in July 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $10,514.29 | $10,603.29 | $10,497.80 | $10,521.98 | 175,821,200 |
July 28 2000 | $10,594.97 | $10,649.06 | $10,464.50 | $10,511.17 | 174,715,100 |
July 27 2000 | $10,516.83 | $10,643.40 | $10,516.83 | $10,586.13 | 160,759,400 |
July 26 2000 | $10,689.36 | $10,692.55 | $10,516.48 | $10,516.48 | 201,882,400 |
July 25 2000 | $10,689.28 | $10,744.52 | $10,680.17 | $10,699.97 | 168,947,000 |
July 24 2000 | $10,731.44 | $10,778.11 | $10,678.40 | $10,685.12 | 147,971,400 |
July 21 2000 | $10,843.51 | $10,851.65 | $10,716.15 | $10,733.56 | 170,713,400 |
July 20 2000 | $10,700.68 | $10,874.63 | $10,700.68 | $10,843.87 | 178,592,200 |
July 19 2000 | $10,724.15 | $10,790.48 | $10,685.48 | $10,696.08 | 213,928,800 |
July 18 2000 | $10,799.16 | $10,799.16 | $10,703.06 | $10,739.92 | 170,619,100 |
July 17 2000 | $10,812.40 | $10,847.40 | $10,749.47 | $10,804.27 | 162,784,300 |
July 14 2000 | $10,793.31 | $10,821.95 | $10,753.71 | $10,812.75 | 150,970,900 |
July 13 2000 | $10,774.92 | $10,829.73 | $10,754.42 | $10,788.72 | 175,239,600 |
July 12 2000 | $10,722.24 | $10,834.32 | $10,722.24 | $10,783.42 | 151,426,200 |
July 11 2000 | $10,649.06 | $10,807.45 | $10,626.79 | $10,727.19 | 160,923,700 |
July 10 2000 | $10,627.14 | $10,703.15 | $10,604.86 | $10,646.59 | 148,471,800 |
July 07 2000 | $10,483.33 | $10,658.25 | $10,483.33 | $10,635.99 | 158,820,500 |
July 06 2000 | $10,481.45 | $10,527.79 | $10,393.09 | $10,481.48 | 147,116,400 |
July 05 2000 | $10,538.23 | $10,572.69 | $10,463.18 | $10,483.60 | 154,485,400 |
July 03 2000 | $10,450.36 | $10,565.62 | $10,422.08 | $10,560.68 | 74,685,400 |