SPY returned -31.2% between 2001 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $57.63 | $57.91 | $57.05 | $57.78 | 34,036,898 |
December 30 2002 | $57.50 | $57.94 | $57.12 | $57.70 | 29,969,500 |
December 27 2002 | $58.26 | $58.48 | $57.23 | $57.23 | 22,208,000 |
December 26 2002 | $58.75 | $59.34 | $58.18 | $58.54 | 17,486,199 |
December 24 2002 | $58.67 | $58.85 | $58.45 | $58.52 | 10,937,000 |
December 23 2002 | $58.67 | $59.25 | $58.49 | $58.96 | 22,645,400 |
December 20 2002 | $58.42 | $58.96 | $58.35 | $58.94 | 31,179,699 |
December 19 2002 | $58.23 | $59.11 | $57.74 | $58.11 | 39,286,699 |
December 18 2002 | $58.86 | $58.92 | $58.22 | $58.52 | 35,633,500 |
December 17 2002 | $59.55 | $59.79 | $59.14 | $59.21 | 32,393,400 |
December 16 2002 | $58.54 | $59.82 | $58.43 | $59.73 | 37,103,301 |
December 13 2002 | $58.60 | $58.97 | $58.18 | $58.22 | 36,866,102 |
December 12 2002 | $59.44 | $59.63 | $58.78 | $59.16 | 34,478,898 |
December 11 2002 | $58.93 | $59.71 | $58.76 | $59.16 | 39,204,000 |
December 10 2002 | $58.67 | $59.37 | $58.50 | $59.11 | 33,438,898 |
December 09 2002 | $59.35 | $59.61 | $58.32 | $58.33 | 36,793,500 |
December 06 2002 | $58.73 | $60.07 | $58.64 | $59.98 | 50,129,199 |
December 05 2002 | $60.41 | $60.48 | $59.37 | $59.59 | 36,775,898 |
December 04 2002 | $59.81 | $60.70 | $59.59 | $60.25 | 64,127,898 |
December 03 2002 | $60.77 | $60.87 | $60.19 | $60.52 | 34,422,500 |
December 02 2002 | $62.22 | $62.60 | $60.75 | $61.35 | 49,788,500 |
November 29 2002 | $61.78 | $61.88 | $61.11 | $61.25 | 19,385,699 |
November 27 2002 | $60.30 | $61.68 | $60.24 | $61.44 | 37,764,398 |
November 26 2002 | $60.66 | $60.90 | $59.71 | $59.76 | 42,289,699 |
November 25 2002 | $60.89 | $61.43 | $60.46 | $60.92 | 34,058,602 |
