The S&P 500 (GSPC) returned 41.9% between 2003 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $1,268.66 | $1,271.83 | $1,246.59 | $1,248.29 | 5,788,870,000 |
Week of December 19 2005 | $1,267.32 | $1,270.51 | $1,257.21 | $1,268.66 | 9,444,980,000 |
Week of December 12 2005 | $1,259.37 | $1,275.80 | $1,255.52 | $1,267.32 | 11,176,870,000 |
Week of December 05 2005 | $1,265.08 | $1,272.89 | $1,250.91 | $1,259.37 | 10,605,000,000 |
Week of November 28 2005 | $1,268.25 | $1,268.44 | $1,249.39 | $1,265.08 | 11,400,340,000 |
Week of November 21 2005 | $1,248.27 | $1,270.64 | $1,246.90 | $1,268.25 | 7,119,110,000 |
Week of November 14 2005 | $1,234.72 | $1,249.58 | $1,226.41 | $1,248.27 | 11,132,060,000 |
Week of November 07 2005 | $1,220.14 | $1,235.70 | $1,215.05 | $1,234.72 | 10,318,690,000 |
Week of October 31 2005 | $1,198.41 | $1,224.70 | $1,198.41 | $1,220.14 | 12,440,550,000 |
Week of October 24 2005 | $1,179.59 | $1,204.01 | $1,178.89 | $1,198.41 | 11,752,780,000 |
Week of October 17 2005 | $1,186.57 | $1,197.30 | $1,170.55 | $1,179.59 | 12,043,340,000 |
Week of October 10 2005 | $1,195.90 | $1,196.52 | $1,168.20 | $1,186.57 | 11,526,400,000 |
Week of October 03 2005 | $1,228.81 | $1,233.34 | $1,181.92 | $1,195.90 | 11,903,800,000 |
Week of September 26 2005 | $1,215.29 | $1,229.57 | $1,211.11 | $1,228.81 | 10,379,110,000 |
Week of September 19 2005 | $1,237.91 | $1,237.91 | $1,205.35 | $1,215.29 | 11,341,680,000 |
Week of September 12 2005 | $1,241.48 | $1,242.60 | $1,224.85 | $1,237.91 | 11,238,970,000 |
Week of September 05 2005 | $1,218.02 | $1,243.13 | $1,218.02 | $1,241.48 | 7,947,730,000 |
Week of August 29 2005 | $1,205.10 | $1,227.29 | $1,201.07 | $1,218.02 | 9,751,450,000 |
Week of August 22 2005 | $1,219.71 | $1,228.96 | $1,204.23 | $1,205.10 | 8,342,950,000 |
Week of August 15 2005 | $1,230.40 | $1,236.24 | $1,215.93 | $1,219.71 | 8,609,400,000 |
Week of August 08 2005 | $1,226.42 | $1,242.69 | $1,222.67 | $1,230.39 | 9,524,840,000 |
Week of August 01 2005 | $1,234.18 | $1,245.86 | $1,225.62 | $1,226.42 | 9,671,470,000 |
Week of July 25 2005 | $1,233.68 | $1,245.15 | $1,228.15 | $1,234.18 | 9,388,840,000 |
Week of July 18 2005 | $1,227.92 | $1,236.56 | $1,221.13 | $1,233.68 | 9,583,550,000 |
Week of July 11 2005 | $1,211.86 | $1,233.16 | $1,211.86 | $1,227.92 | 9,355,920,000 |
