In July 2004, SPY returned -3%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $74.38 | $74.77 | $74.23 | $74.73 | 41,581,700 |
July 29 2004 | $74.53 | $74.75 | $74.16 | $74.55 | 52,200,500 |
July 28 2004 | $73.86 | $74.41 | $73.21 | $74.23 | 65,862,300 |
July 27 2004 | $73.52 | $74.24 | $73.47 | $74.01 | 51,295,100 |
July 26 2004 | $73.62 | $73.78 | $72.96 | $73.32 | 49,679,100 |
July 23 2004 | $73.91 | $73.97 | $73.28 | $73.46 | 49,610,500 |
July 22 2004 | $73.73 | $74.43 | $73.33 | $74.08 | 72,477,100 |
July 21 2004 | $75.39 | $75.55 | $73.79 | $73.88 | 56,241,100 |
July 20 2004 | $74.52 | $75.44 | $74.33 | $75.27 | 46,679,800 |
July 19 2004 | $74.67 | $74.81 | $74.16 | $74.33 | 39,592,800 |
July 16 2004 | $75.22 | $75.29 | $74.46 | $74.64 | 40,871,200 |
July 15 2004 | $75.34 | $75.45 | $74.64 | $74.70 | 38,403,500 |
July 14 2004 | $75.01 | $75.77 | $74.92 | $75.19 | 54,089,400 |
July 13 2004 | $75.46 | $75.53 | $75.24 | $75.42 | 26,752,000 |
July 12 2004 | $75.19 | $75.54 | $74.84 | $75.36 | 35,691,300 |
July 09 2004 | $75.32 | $75.47 | $75.09 | $75.33 | 27,412,900 |
July 08 2004 | $75.38 | $75.73 | $74.97 | $75.13 | 45,291,100 |
July 07 2004 | $75.38 | $75.90 | $75.34 | $75.66 | 29,839,800 |
July 06 2004 | $75.76 | $75.82 | $75.26 | $75.44 | 38,698,200 |
July 02 2004 | $76.29 | $76.38 | $75.92 | $76.11 | 34,615,100 |
July 01 2004 | $77.03 | $77.13 | $75.90 | $76.15 | 57,734,700 |
