The Dow Jones Industrial Average (DJI) returned 4.4% in May 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2003 | $8,850.26 | $8,850.26 | $8,850.26 | $8,850.26 | — |
May 30 2003 | $8,711.46 | $8,868.33 | $8,711.39 | $8,850.26 | 246,984,800 |
May 29 2003 | $8,787.23 | $8,862.58 | $8,679.60 | $8,711.18 | 286,301,900 |
May 28 2003 | $8,781.84 | $8,854.53 | $8,773.93 | $8,793.12 | 265,521,100 |
May 27 2003 | $8,600.54 | $8,792.44 | $8,540.59 | $8,781.35 | 266,321,300 |
May 26 2003 | $8,601.38 | $8,601.38 | $8,601.38 | $8,601.38 | — |
May 25 2003 | $8,601.38 | $8,601.38 | $8,601.38 | $8,601.38 | — |
May 24 2003 | $8,601.38 | $8,601.38 | $8,601.38 | $8,601.38 | — |
May 23 2003 | $8,594.02 | $8,625.82 | $8,541.57 | $8,601.38 | 197,853,600 |
May 22 2003 | $8,516.99 | $8,628.14 | $8,509.22 | $8,594.02 | 278,817,300 |
May 21 2003 | $8,485.62 | $8,523.16 | $8,431.21 | $8,516.43 | 316,405,700 |
May 20 2003 | $8,494.09 | $8,550.26 | $8,416.72 | $8,491.36 | 263,622,300 |
May 19 2003 | $8,676.52 | $8,676.59 | $8,483.31 | $8,493.39 | 220,770,900 |
May 18 2003 | $8,678.97 | $8,678.97 | $8,678.97 | $8,678.97 | — |
May 17 2003 | $8,678.97 | $8,678.97 | $8,678.97 | $8,678.97 | — |
May 16 2003 | $8,710.36 | $8,742.58 | $8,644.82 | $8,678.97 | 244,539,500 |
May 15 2003 | $8,649.22 | $8,727.78 | $8,643.11 | $8,713.14 | 213,374,800 |
May 14 2003 | $8,673.29 | $8,728.41 | $8,608.31 | $8,647.82 | 202,188,000 |
May 13 2003 | $8,722.88 | $8,723.29 | $8,647.60 | $8,679.25 | 194,038,400 |
May 12 2003 | $8,603.90 | $8,743.47 | $8,569.44 | $8,726.73 | 224,777,500 |
May 11 2003 | $8,604.60 | $8,604.60 | $8,604.60 | $8,604.60 | — |
May 10 2003 | $8,604.60 | $8,604.60 | $8,604.60 | $8,604.60 | — |
May 09 2003 | $8,492.69 | $8,612.79 | $8,492.69 | $8,604.60 | 199,512,700 |
May 08 2003 | $8,558.67 | $8,575.11 | $8,477.36 | $8,491.22 | 192,888,400 |
May 07 2003 | $8,585.42 | $8,635.06 | $8,529.04 | $8,560.63 | 210,882,000 |
