The S&P 500 (GSPC) returned 1.1% in June 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $976.22 | $983.61 | $973.60 | $974.50 | 1,587,200,000 |
June 27 2003 | $985.82 | $988.88 | $974.29 | $976.22 | 1,267,800,000 |
June 26 2003 | $975.32 | $986.53 | $973.80 | $985.82 | 1,387,400,000 |
June 25 2003 | $983.45 | $991.64 | $974.86 | $975.32 | 1,459,200,000 |
June 24 2003 | $981.64 | $987.84 | $979.08 | $983.45 | 1,388,300,000 |
June 23 2003 | $995.69 | $995.69 | $977.40 | $981.64 | 1,398,100,000 |
June 20 2003 | $994.70 | $1,002.09 | $993.36 | $995.69 | 1,698,000,000 |
June 19 2003 | $1,010.09 | $1,011.22 | $993.08 | $994.70 | 1,530,100,000 |
June 18 2003 | $1,011.66 | $1,015.12 | $1,004.61 | $1,010.09 | 1,488,900,000 |
June 17 2003 | $1,010.74 | $1,015.33 | $1,007.04 | $1,011.66 | 1,479,700,000 |
June 16 2003 | $988.61 | $1,010.86 | $988.61 | $1,010.74 | 1,345,900,000 |
June 13 2003 | $998.51 | $1,000.92 | $984.27 | $988.61 | 1,271,600,000 |
June 12 2003 | $997.48 | $1,002.74 | $991.27 | $998.51 | 1,553,100,000 |
June 11 2003 | $984.84 | $997.48 | $981.61 | $997.48 | 1,520,000,000 |
June 10 2003 | $975.93 | $984.84 | $975.93 | $984.84 | 1,275,400,000 |
June 09 2003 | $987.76 | $987.76 | $972.59 | $975.93 | 1,307,000,000 |
June 06 2003 | $990.14 | $1,007.69 | $986.01 | $987.76 | 1,837,200,000 |
June 05 2003 | $986.24 | $990.14 | $978.13 | $990.14 | 1,693,100,000 |
June 04 2003 | $971.56 | $987.85 | $970.72 | $986.24 | 1,618,700,000 |
June 03 2003 | $967.00 | $973.02 | $964.47 | $971.56 | 1,450,200,000 |
June 02 2003 | $963.59 | $979.11 | $963.59 | $967.00 | 1,662,500,000 |
