The Dow Jones Industrial Average (DJI) returned -2.5% in March 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2005 | $10,541.59 | $10,542.04 | $10,490.38 | $10,503.76 | 259,245,623 |
March 30 2005 | $10,405.77 | $10,544.18 | $10,404.81 | $10,540.93 | 276,061,896 |
March 29 2005 | $10,486.10 | $10,520.84 | $10,396.24 | $10,405.70 | 301,964,158 |
March 28 2005 | $10,444.13 | $10,533.55 | $10,439.99 | $10,485.65 | 213,818,245 |
March 24 2005 | $10,457.06 | $10,518.63 | $10,442.87 | $10,442.87 | 238,109,033 |
March 23 2005 | $10,470.58 | $10,497.42 | $10,430.53 | $10,456.02 | 327,486,697 |
March 22 2005 | $10,565.39 | $10,609.95 | $10,470.28 | $10,470.51 | 308,688,372 |
March 21 2005 | $10,629.90 | $10,630.49 | $10,534.06 | $10,565.39 | 254,559,394 |
March 18 2005 | $10,627.83 | $10,653.69 | $10,557.04 | $10,629.68 | 531,667,172 |
March 17 2005 | $10,633.30 | $10,658.64 | $10,598.34 | $10,626.35 | 228,156,608 |
March 16 2005 | $10,741.63 | $10,741.63 | $10,612.38 | $10,633.07 | 278,623,350 |
March 15 2005 | $10,804.29 | $10,838.65 | $10,745.10 | $10,745.10 | 237,712,159 |
March 14 2005 | $10,773.92 | $10,805.47 | $10,754.41 | $10,804.51 | 237,045,990 |
March 11 2005 | $10,845.30 | $10,872.35 | $10,758.55 | $10,774.36 | 243,047,528 |
March 10 2005 | $10,806.28 | $10,875.52 | $10,780.35 | $10,851.51 | 224,038,924 |
March 09 2005 | $10,912.32 | $10,923.18 | $10,802.06 | $10,805.62 | 267,971,819 |
March 08 2005 | $10,935.60 | $10,952.45 | $10,900.13 | $10,912.62 | 205,965,488 |
March 07 2005 | $10,940.55 | $10,984.46 | $10,931.46 | $10,936.86 | 229,115,782 |
March 04 2005 | $10,834.51 | $10,962.42 | $10,834.29 | $10,940.55 | 240,210,892 |
March 03 2005 | $10,812.27 | $10,869.17 | $10,767.19 | $10,833.03 | 233,475,926 |
March 02 2005 | $10,825.68 | $10,869.83 | $10,774.29 | $10,811.97 | 235,950,437 |
March 01 2005 | $10,769.04 | $10,849.14 | $10,769.04 | $10,830.00 | 247,205,069 |