SPY returned 4.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $86.90 | $87.08 | $86.60 | $86.70 | 44,645,600 |
December 29 2005 | $87.54 | $87.71 | $87.08 | $87.17 | 32,788,900 |
December 28 2005 | $87.56 | $87.73 | $87.39 | $87.56 | 30,764,300 |
December 27 2005 | $88.41 | $88.47 | $87.31 | $87.37 | 44,499,500 |
December 23 2005 | $88.28 | $88.34 | $88.03 | $88.27 | 27,977,300 |
December 22 2005 | $87.95 | $88.22 | $87.79 | $88.22 | 32,247,900 |
December 21 2005 | $87.89 | $88.27 | $87.60 | $87.76 | 51,806,900 |
December 20 2005 | $87.64 | $88.15 | $87.38 | $87.62 | 46,603,200 |
December 19 2005 | $88.25 | $88.34 | $87.52 | $87.54 | 48,733,000 |
December 16 2005 | $88.63 | $88.68 | $87.99 | $87.99 | 46,238,300 |
December 15 2005 | $88.55 | $88.66 | $88.09 | $88.27 | 55,900,300 |
December 14 2005 | $88.10 | $88.72 | $88.06 | $88.53 | 64,375,000 |
December 13 2005 | $87.57 | $88.45 | $87.48 | $88.18 | 88,630,900 |
December 12 2005 | $87.77 | $87.87 | $87.25 | $87.59 | 48,389,900 |
December 09 2005 | $87.39 | $87.82 | $87.15 | $87.50 | 50,744,500 |
December 08 2005 | $87.43 | $87.84 | $86.91 | $87.27 | 62,608,600 |
December 07 2005 | $87.81 | $87.88 | $87.05 | $87.33 | 66,816,500 |
December 06 2005 | $88.00 | $88.48 | $87.71 | $87.84 | 57,935,200 |
December 05 2005 | $87.76 | $87.78 | $87.40 | $87.68 | 59,273,400 |
December 02 2005 | $87.81 | $88.02 | $87.62 | $87.86 | 46,699,400 |
December 01 2005 | $87.29 | $87.99 | $87.26 | $87.75 | 65,468,200 |
November 30 2005 | $87.39 | $87.64 | $86.78 | $86.87 | 56,007,200 |
November 29 2005 | $87.73 | $87.95 | $87.34 | $87.34 | 51,738,900 |
November 28 2005 | $88.14 | $88.15 | $87.30 | $87.43 | 54,498,500 |
November 25 2005 | $87.95 | $88.12 | $87.84 | $88.06 | 15,270,000 |
