The Dow Jones Industrial Average (DJI) returned 4.3% in May 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $13,633.00 | $13,673.07 | $13,614.72 | $13,627.64 | 243,514,062 |
May 30 2007 | $13,517.89 | $13,636.09 | $13,456.73 | $13,633.08 | 224,780,957 |
May 29 2007 | $13,507.28 | $13,564.66 | $13,465.35 | $13,521.34 | 205,621,460 |
May 28 2007 | $13,507.28 | $13,507.28 | $13,507.28 | $13,507.28 | — |
May 27 2007 | $13,507.28 | $13,507.28 | $13,507.28 | $13,507.28 | — |
May 26 2007 | $13,507.28 | $13,507.28 | $13,507.28 | $13,507.28 | — |
May 25 2007 | $13,441.94 | $13,516.14 | $13,440.07 | $13,507.28 | 183,474,839 |
May 24 2007 | $13,522.60 | $13,624.55 | $13,423.90 | $13,441.13 | 240,811,946 |
May 23 2007 | $13,540.84 | $13,609.76 | $13,505.17 | $13,525.65 | 208,261,541 |
May 22 2007 | $13,544.99 | $13,586.68 | $13,528.98 | $13,539.95 | 201,292,752 |
May 21 2007 | $13,556.53 | $13,586.03 | $13,529.14 | $13,542.88 | 215,544,696 |
May 20 2007 | $13,556.53 | $13,556.53 | $13,556.53 | $13,556.53 | — |
May 19 2007 | $13,556.53 | $13,556.53 | $13,556.53 | $13,556.53 | — |
May 18 2007 | $13,476.40 | $13,558.48 | $13,476.40 | $13,556.53 | 282,935,856 |
May 17 2007 | $13,486.96 | $13,516.71 | $13,447.79 | $13,476.73 | 195,808,813 |
May 16 2007 | $13,374.13 | $13,489.57 | $13,363.93 | $13,487.53 | 237,787,876 |
May 15 2007 | $13,346.05 | $13,481.60 | $13,339.47 | $13,383.84 | 265,254,625 |
May 14 2007 | $13,325.81 | $13,383.76 | $13,297.04 | $13,346.78 | 199,624,937 |
May 13 2007 | $13,326.22 | $13,326.22 | $13,326.22 | $13,326.22 | — |
May 12 2007 | $13,326.22 | $13,326.22 | $13,326.22 | $13,326.22 | — |
May 11 2007 | $13,212.20 | $13,333.45 | $13,212.04 | $13,326.22 | 210,572,068 |
May 10 2007 | $13,359.05 | $13,359.13 | $13,210.90 | $13,215.13 | 224,638,389 |
May 09 2007 | $13,300.62 | $13,369.29 | $13,278.35 | $13,362.87 | 237,035,181 |
May 08 2007 | $13,309.40 | $13,314.43 | $13,237.56 | $13,309.07 | 225,598,360 |
May 07 2007 | $13,264.13 | $13,317.69 | $13,260.80 | $13,312.97 | 206,190,047 |
