The S&P 500 (GSPC) returned 18.4% between June 1, 2003 and June 30, 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $1,136.20 | $1,144.20 | $1,133.62 | $1,140.84 | 1,473,800,000 |
June 29 2004 | $1,133.35 | $1,138.26 | $1,131.81 | $1,136.20 | 1,375,000,000 |
June 28 2004 | $1,134.43 | $1,142.60 | $1,131.72 | $1,133.35 | 1,354,600,000 |
June 25 2004 | $1,140.65 | $1,145.97 | $1,134.24 | $1,134.43 | 1,812,900,000 |
June 24 2004 | $1,144.06 | $1,146.34 | $1,139.94 | $1,140.65 | 1,394,900,000 |
June 23 2004 | $1,134.41 | $1,145.15 | $1,131.73 | $1,144.06 | 1,444,200,000 |
June 22 2004 | $1,130.30 | $1,135.05 | $1,124.37 | $1,134.41 | 1,382,300,000 |
June 21 2004 | $1,135.02 | $1,138.05 | $1,129.64 | $1,130.30 | 1,123,900,000 |
June 18 2004 | $1,132.05 | $1,138.96 | $1,129.83 | $1,135.02 | 1,500,600,000 |
June 17 2004 | $1,133.56 | $1,133.56 | $1,126.89 | $1,132.05 | 1,296,700,000 |
June 16 2004 | $1,132.01 | $1,135.28 | $1,130.55 | $1,133.56 | 1,168,400,000 |
June 15 2004 | $1,125.29 | $1,137.36 | $1,125.29 | $1,132.01 | 1,345,900,000 |
June 14 2004 | $1,136.47 | $1,136.47 | $1,122.16 | $1,125.29 | 1,179,400,000 |
June 10 2004 | $1,131.33 | $1,136.47 | $1,131.33 | $1,136.47 | 1,160,600,000 |
June 09 2004 | $1,142.18 | $1,142.18 | $1,131.17 | $1,131.33 | 1,276,800,000 |
June 08 2004 | $1,140.42 | $1,142.18 | $1,135.45 | $1,142.18 | 1,190,300,000 |
June 07 2004 | $1,122.50 | $1,140.54 | $1,122.50 | $1,140.42 | 1,211,800,000 |
June 04 2004 | $1,116.64 | $1,129.17 | $1,116.64 | $1,122.50 | 1,115,300,000 |
June 03 2004 | $1,124.99 | $1,125.31 | $1,116.57 | $1,116.64 | 1,232,400,000 |
June 02 2004 | $1,121.20 | $1,128.10 | $1,118.64 | $1,124.99 | 1,251,700,000 |
June 01 2004 | $1,120.68 | $1,122.70 | $1,113.32 | $1,121.20 | 1,238,000,000 |
May 28 2004 | $1,121.28 | $1,122.69 | $1,118.10 | $1,120.68 | 1,172,600,000 |
May 27 2004 | $1,114.94 | $1,123.95 | $1,114.86 | $1,121.28 | 1,447,500,000 |
May 26 2004 | $1,113.05 | $1,116.71 | $1,109.91 | $1,114.94 | 1,369,400,000 |
May 25 2004 | $1,095.41 | $1,113.80 | $1,090.74 | $1,113.05 | 1,545,700,000 |
