The Dow Jones Industrial Average (DJI) returned 2.7% in May 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $10,541.89 | $10,542.33 | $10,467.48 | $10,467.48 | 240,777,754 |
May 27 2005 | $10,537.08 | $10,552.01 | $10,517.66 | $10,542.55 | 168,055,839 |
May 26 2005 | $10,458.68 | $10,544.10 | $10,458.61 | $10,537.60 | 194,624,843 |
May 25 2005 | $10,503.17 | $10,503.17 | $10,426.39 | $10,457.80 | 187,993,384 |
May 24 2005 | $10,522.68 | $10,522.68 | $10,471.91 | $10,503.68 | 204,646,582 |
May 23 2005 | $10,472.80 | $10,560.81 | $10,466.07 | $10,523.56 | 225,285,248 |
May 20 2005 | $10,492.75 | $10,499.26 | $10,423.88 | $10,471.91 | 232,254,033 |
May 19 2005 | $10,464.45 | $10,494.74 | $10,435.32 | $10,493.19 | 209,180,708 |
May 18 2005 | $10,323.19 | $10,480.85 | $10,323.04 | $10,464.45 | 299,756,121 |
May 17 2005 | $10,247.49 | $10,336.90 | $10,213.14 | $10,331.88 | 241,105,182 |
May 16 2005 | $10,139.61 | $10,255.25 | $10,138.28 | $10,252.29 | 217,227,545 |
May 13 2005 | $10,188.23 | $10,234.34 | $10,075.55 | $10,140.12 | 258,418,294 |
May 12 2005 | $10,299.74 | $10,322.35 | $10,183.43 | $10,189.48 | 249,842,585 |
May 11 2005 | $10,272.91 | $10,311.19 | $10,184.90 | $10,300.25 | 214,893,725 |
May 10 2005 | $10,382.94 | $10,382.94 | $10,250.23 | $10,281.11 | 234,905,096 |
May 09 2005 | $10,345.40 | $10,384.86 | $10,320.14 | $10,384.34 | 204,604,159 |
May 06 2005 | $10,339.71 | $10,400.60 | $10,339.64 | $10,345.40 | 230,414,124 |
May 05 2005 | $10,384.49 | $10,405.77 | $10,296.48 | $10,340.38 | 236,455,150 |
May 04 2005 | $10,255.25 | $10,392.47 | $10,255.25 | $10,384.64 | 275,241,787 |
May 03 2005 | $10,251.04 | $10,304.54 | $10,208.03 | $10,256.95 | 277,708,876 |
May 02 2005 | $10,192.00 | $10,258.43 | $10,188.07 | $10,251.70 | 239,614,385 |
