SPY returned -31.2% between 2001 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $57.80 | $58.09 | $57.22 | $57.95 | 34,036,898 |
December 30 2002 | $57.67 | $58.11 | $57.29 | $57.88 | 29,969,500 |
December 27 2002 | $58.43 | $58.65 | $57.40 | $57.40 | 22,208,000 |
December 26 2002 | $58.92 | $59.52 | $58.35 | $58.72 | 17,486,199 |
December 24 2002 | $58.85 | $59.02 | $58.62 | $58.69 | 10,937,000 |
December 23 2002 | $58.85 | $59.43 | $58.66 | $59.13 | 22,645,400 |
December 20 2002 | $58.59 | $59.13 | $58.53 | $59.11 | 31,179,699 |
December 19 2002 | $58.40 | $59.29 | $57.91 | $58.28 | 39,286,699 |
December 18 2002 | $59.04 | $59.09 | $58.39 | $58.70 | 35,633,500 |
December 17 2002 | $59.72 | $59.97 | $59.31 | $59.38 | 32,393,400 |
December 16 2002 | $58.71 | $60.00 | $58.61 | $59.91 | 37,103,301 |
December 13 2002 | $58.77 | $59.14 | $58.35 | $58.40 | 36,866,102 |
December 12 2002 | $59.61 | $59.80 | $58.96 | $59.33 | 34,478,898 |
December 11 2002 | $59.10 | $59.89 | $58.93 | $59.34 | 39,204,000 |
December 10 2002 | $58.84 | $59.55 | $58.67 | $59.29 | 33,438,898 |
December 09 2002 | $59.53 | $59.78 | $58.49 | $58.50 | 36,793,500 |
December 06 2002 | $58.91 | $60.25 | $58.81 | $60.15 | 50,129,199 |
December 05 2002 | $60.59 | $60.66 | $59.55 | $59.76 | 36,775,898 |
December 04 2002 | $59.98 | $60.88 | $59.76 | $60.43 | 64,127,898 |
December 03 2002 | $60.95 | $61.05 | $60.36 | $60.70 | 34,422,500 |
December 02 2002 | $62.40 | $62.78 | $60.93 | $61.53 | 49,788,500 |
November 29 2002 | $61.97 | $62.06 | $61.29 | $61.43 | 19,385,699 |
November 27 2002 | $60.47 | $61.87 | $60.42 | $61.63 | 37,764,398 |
November 26 2002 | $60.84 | $61.08 | $59.89 | $59.94 | 42,289,699 |
November 25 2002 | $61.07 | $61.61 | $60.64 | $61.10 | 34,058,602 |
