The Dow Jones Industrial Average (DJI) returned -1.4% in May 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $12,647.36 | $12,689.70 | $12,617.40 | $12,638.32 | 210,226,786 |
May 29 2008 | $12,593.87 | $12,726.66 | $12,554.70 | $12,646.22 | 206,416,588 |
May 28 2008 | $12,542.90 | $12,601.93 | $12,495.27 | $12,594.03 | 213,684,410 |
May 27 2008 | $12,479.63 | $12,572.53 | $12,442.59 | $12,548.35 | 201,530,757 |
May 23 2008 | $12,620.90 | $12,621.96 | $12,460.09 | $12,479.63 | 190,208,432 |
May 22 2008 | $12,597.69 | $12,669.34 | $12,591.34 | $12,625.62 | 216,356,653 |
May 21 2008 | $12,824.94 | $12,862.47 | $12,573.67 | $12,601.19 | 265,814,375 |
May 20 2008 | $13,026.04 | $13,026.04 | $12,781.78 | $12,828.68 | 265,220,907 |
May 19 2008 | $12,985.41 | $13,136.69 | $12,963.76 | $13,028.16 | 193,773,444 |
May 16 2008 | $12,992.74 | $13,001.94 | $12,893.49 | $12,986.80 | 249,255,903 |
May 15 2008 | $12,891.29 | $12,999.50 | $12,854.98 | $12,992.66 | 217,782,400 |
May 14 2008 | $12,825.12 | $12,993.15 | $12,825.12 | $12,898.38 | 206,823,215 |
May 13 2008 | $12,872.08 | $12,891.37 | $12,780.97 | $12,832.18 | 236,710,146 |
May 12 2008 | $12,745.55 | $12,904.16 | $12,740.50 | $12,876.31 | 198,106,575 |
May 09 2008 | $12,860.68 | $12,861.41 | $12,715.02 | $12,745.88 | 180,239,123 |
May 08 2008 | $12,814.84 | $12,909.86 | $12,794.81 | $12,866.79 | 195,566,284 |
May 07 2008 | $13,010.82 | $13,036.71 | $12,796.19 | $12,814.35 | 234,995,191 |
May 06 2008 | $12,968.89 | $13,046.15 | $12,863.20 | $13,020.83 | 199,370,293 |
May 05 2008 | $13,056.57 | $13,058.45 | $12,939.74 | $12,969.54 | 197,813,647 |
May 02 2008 | $13,012.53 | $13,132.46 | $12,981.83 | $13,058.20 | 205,413,670 |
May 01 2008 | $12,818.34 | $13,029.05 | $12,793.10 | $13,010.00 | 245,482,268 |