The Dow Jones Industrial Average (DJI) returned -0.4% in May 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2004 | $10,188.45 | $10,188.45 | $10,188.45 | $10,188.45 | — |
May 30 2004 | $10,188.45 | $10,188.45 | $10,188.45 | $10,188.45 | — |
May 29 2004 | $10,188.45 | $10,188.45 | $10,188.45 | $10,188.45 | — |
May 28 2004 | $10,205.83 | $10,216.63 | $10,172.77 | $10,188.45 | 159,562,948 |
May 27 2004 | $10,109.89 | $10,222.24 | $10,109.89 | $10,205.20 | 186,667,323 |
May 26 2004 | $10,116.84 | $10,128.84 | $10,077.81 | $10,109.89 | 171,702,162 |
May 25 2004 | $9,958.08 | $10,121.67 | $9,915.86 | $10,117.62 | 213,945,154 |
May 24 2004 | $9,968.02 | $10,045.45 | $9,927.14 | $9,958.43 | 186,995,675 |
May 23 2004 | $9,966.74 | $9,966.74 | $9,966.74 | $9,966.74 | — |
May 22 2004 | $9,966.74 | $9,966.74 | $9,966.74 | $9,966.74 | — |
May 21 2004 | $9,939.34 | $10,036.78 | $9,939.27 | $9,966.74 | 180,984,344 |
May 20 2004 | $9,939.12 | $9,970.64 | $9,900.59 | $9,937.64 | 155,568,242 |
May 19 2004 | $9,962.55 | $10,093.21 | $9,933.11 | $9,937.71 | 227,423,989 |
May 18 2004 | $9,906.71 | $9,987.04 | $9,906.64 | $9,968.51 | 191,770,169 |
May 17 2004 | $10,009.92 | $10,009.92 | $9,862.77 | $9,906.91 | 199,668,176 |
May 16 2004 | $10,012.87 | $10,012.87 | $10,012.87 | $10,012.87 | — |
May 15 2004 | $10,012.87 | $10,012.87 | $10,012.87 | $10,012.87 | — |
May 14 2004 | $10,008.43 | $10,065.68 | $9,938.42 | $10,012.87 | 175,178,348 |
May 13 2004 | $10,044.31 | $10,074.11 | $9,970.93 | $10,010.74 | 215,305,085 |
May 12 2004 | $10,011.52 | $10,048.21 | $9,852.19 | $10,045.16 | 246,406,630 |
May 11 2004 | $9,989.24 | $10,038.35 | $9,974.05 | $10,019.47 | 223,653,192 |
May 10 2004 | $10,116.28 | $10,116.28 | $9,932.74 | $9,990.02 | 272,129,206 |
May 09 2004 | $10,117.34 | $10,117.34 | $10,117.34 | $10,117.34 | — |
May 08 2004 | $10,117.34 | $10,117.34 | $10,117.34 | $10,117.34 | — |
May 07 2004 | $10,240.62 | $10,271.99 | $10,114.86 | $10,117.34 | 228,142,655 |
