The Dow Jones Industrial Average (DJI) returned 4.1% in May 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $8,404.04 | $8,522.95 | $8,368.52 | $8,500.33 | 361,905,799 |
May 28 2009 | $8,300.50 | $8,434.62 | $8,246.58 | $8,403.80 | 290,734,564 |
May 27 2009 | $8,473.65 | $8,496.59 | $8,289.35 | $8,300.02 | 285,988,475 |
May 26 2009 | $8,275.33 | $8,495.71 | $8,226.90 | $8,473.49 | 314,758,866 |
May 22 2009 | $8,292.21 | $8,364.14 | $8,257.17 | $8,277.32 | 244,188,812 |
May 21 2009 | $8,416.07 | $8,416.15 | $8,221.01 | $8,292.13 | 302,284,037 |
May 20 2009 | $8,471.82 | $8,591.93 | $8,405.47 | $8,422.04 | 468,638,131 |
May 19 2009 | $8,502.48 | $8,538.01 | $8,463.54 | $8,474.85 | 277,714,837 |
May 18 2009 | $8,270.15 | $8,511.88 | $8,270.15 | $8,504.08 | 288,282,775 |
May 15 2009 | $8,326.22 | $8,394.96 | $8,230.17 | $8,268.64 | 308,820,870 |
May 14 2009 | $8,285.92 | $8,376.64 | $8,273.90 | $8,331.32 | 323,796,119 |
May 13 2009 | $8,461.80 | $8,462.04 | $8,262.43 | $8,284.89 | 336,929,371 |
May 12 2009 | $8,419.17 | $8,517.46 | $8,365.65 | $8,469.11 | 334,835,673 |
May 11 2009 | $8,569.23 | $8,569.23 | $8,410.33 | $8,418.77 | 332,633,141 |
May 08 2009 | $8,410.73 | $8,587.55 | $8,410.73 | $8,574.65 | 428,422,880 |
May 07 2009 | $8,513.56 | $8,577.19 | $8,358.00 | $8,409.85 | 476,636,674 |
May 06 2009 | $8,403.48 | $8,518.57 | $8,403.00 | $8,512.28 | 454,484,672 |
May 05 2009 | $8,425.55 | $8,458.12 | $8,362.78 | $8,410.65 | 311,489,963 |
May 04 2009 | $8,213.60 | $8,434.86 | $8,213.60 | $8,426.74 | 354,488,021 |
May 01 2009 | $8,167.41 | $8,219.81 | $8,099.31 | $8,212.41 | 237,360,399 |
