The Dow Jones Industrial Average (DJI) returned -1.8% in May 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $11,091.15 | $11,183.04 | $11,085.38 | $11,168.31 | 353,662,449 |
May 30 2006 | $11,277.25 | $11,278.13 | $11,094.35 | $11,094.43 | 261,258,074 |
May 29 2006 | $11,278.61 | $11,278.61 | $11,278.61 | $11,278.61 | — |
May 28 2006 | $11,278.61 | $11,278.61 | $11,278.61 | $11,278.61 | — |
May 27 2006 | $11,278.61 | $11,278.61 | $11,278.61 | $11,278.61 | — |
May 26 2006 | $11,211.69 | $11,283.49 | $11,211.54 | $11,278.61 | 240,331,874 |
May 25 2006 | $11,114.96 | $11,214.98 | $11,114.96 | $11,211.05 | 295,352,646 |
May 24 2006 | $11,100.11 | $11,168.24 | $11,030.47 | $11,117.32 | 403,410,312 |
May 23 2006 | $11,126.29 | $11,202.65 | $11,097.31 | $11,098.35 | 315,856,433 |
May 22 2006 | $11,143.42 | $11,175.35 | $11,040.07 | $11,125.33 | 340,593,058 |
May 21 2006 | $11,144.06 | $11,144.06 | $11,144.06 | $11,144.06 | — |
May 20 2006 | $11,144.06 | $11,144.06 | $11,144.06 | $11,144.06 | — |
May 19 2006 | $11,124.37 | $11,180.29 | $11,075.22 | $11,144.06 | 485,497,180 |
May 18 2006 | $11,206.17 | $11,247.39 | $11,127.09 | $11,128.29 | 338,299,691 |
May 17 2006 | $11,410.13 | $11,410.13 | $11,174.38 | $11,205.61 | 399,455,655 |
May 16 2006 | $11,428.21 | $11,460.55 | $11,392.67 | $11,419.89 | 307,168,987 |
May 15 2006 | $11,380.43 | $11,435.34 | $11,333.04 | $11,428.77 | 300,538,032 |
May 14 2006 | $11,380.99 | $11,380.99 | $11,380.99 | $11,380.99 | — |
May 13 2006 | $11,380.99 | $11,380.99 | $11,380.99 | $11,380.99 | — |
May 12 2006 | $11,500.01 | $11,500.01 | $11,374.74 | $11,380.99 | 321,236,105 |
May 11 2006 | $11,639.29 | $11,639.45 | $11,479.44 | $11,500.73 | 322,510,898 |
May 10 2006 | $11,630.48 | $11,670.19 | $11,595.18 | $11,642.65 | 284,533,766 |
May 09 2006 | $11,584.62 | $11,640.73 | $11,572.05 | $11,639.77 | 263,247,412 |
May 08 2006 | $11,576.37 | $11,603.59 | $11,561.97 | $11,584.54 | 309,923,660 |
May 07 2006 | $11,577.74 | $11,577.74 | $11,577.74 | $11,577.74 | — |
