The S&P 500 (GSPC) returned -40.1% between 2000 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $875.40 | $882.10 | $869.45 | $879.82 | 2,146,300,000 |
Week of December 23 2002 | $895.74 | $903.89 | $873.62 | $875.40 | 3,049,910,000 |
Week of December 16 2002 | $889.48 | $911.22 | $880.32 | $895.76 | 7,138,230,000 |
Week of December 09 2002 | $912.23 | $912.23 | $888.48 | $889.48 | 6,478,600,000 |
Week of December 02 2002 | $936.31 | $954.28 | $895.96 | $912.23 | 7,180,600,000 |
Week of November 25 2002 | $930.55 | $941.82 | $912.10 | $936.31 | 5,111,360,000 |
Week of November 18 2002 | $909.83 | $937.28 | $893.09 | $930.55 | 8,179,200,000 |
Week of November 11 2002 | $894.74 | $910.21 | $872.05 | $909.83 | 6,872,600,000 |
Week of November 04 2002 | $900.96 | $925.66 | $891.62 | $894.74 | 7,587,400,000 |
Week of October 28 2002 | $897.65 | $907.44 | $867.91 | $900.96 | 7,426,300,000 |
Week of October 21 2002 | $884.39 | $902.94 | $873.06 | $897.65 | 7,631,070,000 |
Week of October 14 2002 | $835.32 | $886.68 | $828.37 | $884.39 | 7,944,790,000 |
Week of October 07 2002 | $800.58 | $843.27 | $768.63 | $835.32 | 9,344,320,000 |
Week of September 30 2002 | $827.37 | $851.93 | $794.10 | $800.58 | 8,682,100,000 |
Week of September 23 2002 | $845.39 | $856.60 | $817.38 | $827.37 | 7,860,140,000 |
Week of September 16 2002 | $889.81 | $902.68 | $839.09 | $845.39 | 7,267,800,000 |
Week of September 09 2002 | $893.92 | $924.02 | $877.05 | $889.81 | 5,626,200,000 |
Week of September 02 2002 | $916.07 | $916.07 | $870.50 | $893.92 | 5,247,700,000 |
Week of August 26 2002 | $940.86 | $955.82 | $903.33 | $916.07 | 5,672,200,000 |
Week of August 19 2002 | $928.77 | $965.00 | $927.21 | $940.86 | 6,405,900,000 |
Week of August 12 2002 | $908.64 | $935.38 | $876.20 | $928.77 | 6,638,400,000 |
Week of August 05 2002 | $864.24 | $913.95 | $833.44 | $908.64 | 7,371,600,000 |
Week of July 29 2002 | $852.84 | $911.64 | $852.84 | $864.24 | 8,864,400,000 |
Week of July 22 2002 | $847.76 | $854.13 | $775.68 | $852.84 | 11,685,440,000 |
Week of July 15 2002 | $921.39 | $926.52 | $842.07 | $847.75 | 11,375,400,000 |
