The Dow Jones Industrial Average (DJI) returned -2.1% in May 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $10,528.28 | $10,599.43 | $10,490.80 | $10,522.34 | 162,882,400 |
May 30 2000 | $10,302.31 | $10,528.15 | $10,302.31 | $10,527.14 | 165,449,700 |
May 26 2000 | $10,322.89 | $10,387.66 | $10,258.81 | $10,299.24 | 129,198,400 |
May 25 2000 | $10,529.87 | $10,558.65 | $10,266.00 | $10,323.92 | 184,375,900 |
May 24 2000 | $10,420.90 | $10,554.88 | $10,364.01 | $10,535.35 | 225,347,500 |
May 23 2000 | $10,539.12 | $10,557.45 | $10,416.78 | $10,422.28 | 157,084,100 |
May 22 2000 | $10,624.79 | $10,664.54 | $10,369.49 | $10,542.55 | 185,574,100 |
May 19 2000 | $10,764.22 | $10,764.22 | $10,570.65 | $10,626.86 | 188,267,500 |
May 18 2000 | $10,771.80 | $10,864.32 | $10,764.26 | $10,777.28 | 161,224,600 |
May 17 2000 | $10,930.64 | $10,930.64 | $10,752.61 | $10,769.74 | 169,568,300 |
May 16 2000 | $10,816.01 | $10,971.24 | $10,816.01 | $10,934.57 | 181,918,600 |
May 15 2000 | $10,606.97 | $10,811.55 | $10,605.26 | $10,807.78 | 155,813,000 |
May 12 2000 | $10,549.06 | $10,673.79 | $10,543.92 | $10,609.37 | 137,774,300 |
May 11 2000 | $10,369.27 | $10,575.10 | $10,369.27 | $10,545.97 | 185,718,600 |
May 10 2000 | $10,533.09 | $10,533.09 | $10,292.10 | $10,367.79 | 225,974,600 |
May 09 2000 | $10,607.54 | $10,684.85 | $10,514.25 | $10,536.75 | 166,321,200 |
May 08 2000 | $10,571.31 | $10,627.85 | $10,522.07 | $10,603.64 | 144,182,200 |
May 05 2000 | $10,409.70 | $10,585.92 | $10,375.81 | $10,577.86 | 138,297,800 |
May 04 2000 | $10,478.89 | $10,523.10 | $10,407.53 | $10,412.50 | 169,169,900 |
May 03 2000 | $10,732.21 | $10,732.21 | $10,400.09 | $10,480.13 | 200,220,800 |
May 02 2000 | $10,805.58 | $10,824.50 | $10,710.02 | $10,731.13 | 208,612,900 |
May 01 2000 | $10,749.42 | $10,926.26 | $10,724.22 | $10,811.79 | 174,023,300 |