SPY returned -31.2% between 2001 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $57.47 | $57.76 | $56.89 | $57.62 | 34,036,600 |
December 30 2002 | $57.34 | $57.78 | $56.97 | $57.55 | 29,968,000 |
December 27 2002 | $58.10 | $58.32 | $57.07 | $57.07 | 22,205,700 |
December 26 2002 | $58.58 | $59.18 | $58.02 | $58.38 | 17,485,600 |
December 24 2002 | $58.51 | $58.69 | $58.29 | $58.36 | 10,937,000 |
December 23 2002 | $58.51 | $59.09 | $58.33 | $58.79 | 22,599,300 |
December 20 2002 | $58.26 | $58.79 | $58.19 | $58.77 | 31,176,900 |
December 19 2002 | $58.07 | $58.95 | $57.58 | $57.95 | 39,264,200 |
December 18 2002 | $58.70 | $58.75 | $58.06 | $58.36 | 35,612,600 |
December 17 2002 | $59.38 | $59.62 | $58.97 | $59.05 | 32,353,900 |
December 16 2002 | $58.38 | $59.66 | $58.27 | $59.57 | 37,098,400 |
December 13 2002 | $58.43 | $58.81 | $58.02 | $58.06 | 36,862,200 |
December 12 2002 | $59.27 | $59.46 | $58.62 | $58.99 | 34,465,600 |
December 11 2002 | $58.77 | $59.55 | $58.60 | $59.00 | 39,201,000 |
December 10 2002 | $58.51 | $59.21 | $58.34 | $58.95 | 33,319,900 |
December 09 2002 | $59.19 | $59.44 | $58.16 | $58.17 | 36,789,600 |
December 06 2002 | $58.57 | $59.90 | $58.48 | $59.81 | 49,824,100 |
December 05 2002 | $60.27 | $60.31 | $59.21 | $59.42 | 36,724,900 |
December 04 2002 | $59.64 | $60.53 | $59.42 | $60.09 | 64,040,800 |
December 03 2002 | $60.61 | $60.70 | $60.02 | $60.36 | 34,407,700 |
December 02 2002 | $62.05 | $62.43 | $60.59 | $61.18 | 49,911,900 |
November 29 2002 | $61.61 | $61.71 | $60.94 | $61.08 | 19,385,700 |
November 27 2002 | $60.13 | $61.52 | $60.07 | $61.28 | 37,764,000 |
November 26 2002 | $60.49 | $60.74 | $59.55 | $59.60 | 42,284,700 |
November 25 2002 | $60.72 | $61.26 | $60.29 | $60.76 | 33,846,400 |