SPY returned -31.2% between 2001 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $58.13 | $58.42 | $57.55 | $58.29 | 34,036,600 |
December 30 2002 | $58.00 | $58.45 | $57.62 | $58.21 | 29,968,000 |
December 27 2002 | $58.77 | $58.99 | $57.73 | $57.73 | 22,205,700 |
December 26 2002 | $59.26 | $59.86 | $58.69 | $59.05 | 17,485,600 |
December 24 2002 | $59.19 | $59.36 | $58.96 | $59.03 | 10,937,000 |
December 23 2002 | $59.19 | $59.77 | $59.00 | $59.47 | 22,599,300 |
December 20 2002 | $58.93 | $59.47 | $58.86 | $59.45 | 31,176,900 |
December 19 2002 | $58.74 | $59.63 | $58.25 | $58.61 | 39,264,200 |
December 18 2002 | $59.38 | $59.43 | $58.73 | $59.03 | 35,612,600 |
December 17 2002 | $60.07 | $60.31 | $59.65 | $59.72 | 32,353,900 |
December 16 2002 | $59.05 | $60.34 | $58.94 | $60.25 | 37,098,400 |
December 13 2002 | $59.11 | $59.48 | $58.69 | $58.73 | 36,862,200 |
December 12 2002 | $59.96 | $60.15 | $59.30 | $59.67 | 34,465,600 |
December 11 2002 | $59.44 | $60.23 | $59.27 | $59.68 | 39,201,000 |
December 10 2002 | $59.18 | $59.89 | $59.01 | $59.63 | 33,319,900 |
December 09 2002 | $59.87 | $60.13 | $58.82 | $58.84 | 36,789,600 |
December 06 2002 | $59.25 | $60.59 | $59.15 | $60.50 | 49,824,100 |
December 05 2002 | $60.96 | $61.01 | $59.89 | $60.11 | 36,724,900 |
December 04 2002 | $60.33 | $61.23 | $60.11 | $60.78 | 64,040,800 |
December 03 2002 | $61.30 | $61.40 | $60.71 | $61.05 | 34,407,700 |
December 02 2002 | $62.76 | $63.14 | $61.28 | $61.88 | 49,911,900 |
November 29 2002 | $62.32 | $62.42 | $61.64 | $61.78 | 19,385,700 |
November 27 2002 | $60.82 | $62.22 | $60.76 | $61.98 | 37,764,000 |
November 26 2002 | $61.18 | $61.43 | $60.23 | $60.28 | 42,284,700 |
November 25 2002 | $61.42 | $61.97 | $60.99 | $61.45 | 33,846,400 |
