In July 2005, SPY returned 3.6%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $85.81 | $85.96 | $85.18 | $85.35 | 62,358,100 |
July 28 2005 | $85.50 | $85.97 | $85.28 | $85.92 | 47,880,700 |
July 27 2005 | $85.18 | $85.45 | $84.87 | $85.38 | 43,181,600 |
July 26 2005 | $84.99 | $85.20 | $84.80 | $85.07 | 42,758,800 |
July 25 2005 | $85.12 | $85.49 | $84.73 | $84.97 | 57,301,600 |
July 22 2005 | $84.75 | $85.22 | $84.58 | $85.21 | 52,607,100 |
July 21 2005 | $85.22 | $85.26 | $84.47 | $84.64 | 101,110,900 |
July 20 2005 | $84.55 | $85.34 | $84.35 | $85.14 | 69,477,000 |
July 19 2005 | $84.64 | $84.91 | $84.43 | $84.85 | 59,165,700 |
July 18 2005 | $84.49 | $84.58 | $84.18 | $84.39 | 56,598,400 |
July 15 2005 | $84.69 | $84.86 | $84.39 | $84.73 | 56,075,900 |
July 14 2005 | $84.82 | $85.14 | $84.48 | $84.77 | 63,638,800 |
July 13 2005 | $84.33 | $84.50 | $84.14 | $84.44 | 41,182,300 |
July 12 2005 | $84.14 | $84.58 | $83.90 | $84.33 | 51,871,100 |
July 11 2005 | $83.68 | $84.22 | $83.67 | $84.10 | 49,688,300 |
July 08 2005 | $82.75 | $83.68 | $82.57 | $83.68 | 64,491,200 |
July 07 2005 | $81.59 | $82.73 | $81.57 | $82.73 | 103,268,800 |
July 06 2005 | $83.04 | $83.22 | $82.36 | $82.41 | 52,363,600 |
July 05 2005 | $82.25 | $83.22 | $82.21 | $83.10 | 51,549,000 |
July 01 2005 | $82.39 | $82.63 | $82.22 | $82.44 | 49,737,500 |
