SPY returned -31.2% between 2001 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $57.96 | $58.25 | $57.38 | $58.11 | 34,036,600 |
December 30 2002 | $57.83 | $58.27 | $57.45 | $58.04 | 29,968,000 |
December 27 2002 | $58.60 | $58.81 | $57.55 | $57.55 | 22,205,700 |
December 26 2002 | $59.08 | $59.68 | $58.52 | $58.88 | 17,485,600 |
December 24 2002 | $59.01 | $59.19 | $58.79 | $58.85 | 10,937,000 |
December 23 2002 | $59.01 | $59.59 | $58.83 | $59.29 | 22,599,300 |
December 20 2002 | $58.75 | $59.29 | $58.69 | $59.27 | 31,176,900 |
December 19 2002 | $58.56 | $59.45 | $58.07 | $58.44 | 39,264,200 |
December 18 2002 | $59.20 | $59.25 | $58.55 | $58.86 | 35,612,600 |
December 17 2002 | $59.89 | $60.13 | $59.48 | $59.55 | 32,353,900 |
December 16 2002 | $58.87 | $60.16 | $58.77 | $60.07 | 37,098,400 |
December 13 2002 | $58.93 | $59.31 | $58.51 | $58.56 | 36,862,200 |
December 12 2002 | $59.78 | $59.97 | $59.12 | $59.50 | 34,465,600 |
December 11 2002 | $59.27 | $60.05 | $59.10 | $59.50 | 39,201,000 |
December 10 2002 | $59.00 | $59.71 | $58.83 | $59.45 | 33,319,900 |
December 09 2002 | $59.69 | $59.95 | $58.65 | $58.66 | 36,789,600 |
December 06 2002 | $59.07 | $60.41 | $58.98 | $60.32 | 49,824,100 |
December 05 2002 | $60.78 | $60.83 | $59.71 | $59.93 | 36,724,900 |
December 04 2002 | $60.15 | $61.05 | $59.93 | $60.60 | 64,040,800 |
December 03 2002 | $61.12 | $61.22 | $60.53 | $60.87 | 34,407,700 |
December 02 2002 | $62.58 | $62.96 | $61.10 | $61.70 | 49,911,900 |
November 29 2002 | $62.14 | $62.24 | $61.46 | $61.60 | 19,385,700 |
November 27 2002 | $60.64 | $62.04 | $60.58 | $61.80 | 37,764,000 |
November 26 2002 | $61.00 | $61.25 | $60.05 | $60.11 | 42,284,700 |
November 25 2002 | $61.24 | $61.78 | $60.81 | $61.27 | 33,846,400 |
