SPY returned -0.2% between 2002 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $74.67 | $74.88 | $74.42 | $74.71 | 31,501,800 |
December 30 2003 | $74.59 | $74.71 | $74.43 | $74.65 | 19,559,500 |
December 29 2003 | $73.92 | $74.71 | $73.71 | $74.63 | 22,483,700 |
December 26 2003 | $73.66 | $73.91 | $73.61 | $73.65 | 8,308,400 |
December 24 2003 | $73.53 | $73.77 | $73.47 | $73.60 | 8,055,800 |
December 23 2003 | $73.51 | $73.82 | $73.44 | $73.67 | 24,741,200 |
December 22 2003 | $73.04 | $73.63 | $73.04 | $73.63 | 27,611,300 |
December 19 2003 | $73.38 | $73.43 | $72.90 | $73.12 | 41,465,100 |
December 18 2003 | $72.54 | $73.33 | $72.43 | $73.32 | 29,353,100 |
December 17 2003 | $72.21 | $72.50 | $72.04 | $72.50 | 23,198,800 |
December 16 2003 | $71.96 | $72.50 | $71.85 | $72.28 | 32,894,200 |
December 15 2003 | $72.95 | $72.99 | $71.82 | $71.90 | 38,693,400 |
December 12 2003 | $72.15 | $72.30 | $71.76 | $72.26 | 34,142,200 |
December 11 2003 | $71.29 | $72.24 | $71.28 | $72.12 | 45,304,000 |
December 10 2003 | $71.35 | $71.49 | $70.81 | $71.32 | 36,915,400 |
December 09 2003 | $72.10 | $72.12 | $71.20 | $71.33 | 43,596,100 |
December 08 2003 | $71.33 | $71.93 | $71.29 | $71.88 | 32,482,900 |
December 05 2003 | $71.58 | $72.04 | $71.25 | $71.40 | 28,824,400 |
December 04 2003 | $71.62 | $71.98 | $71.46 | $71.90 | 36,089,500 |
December 03 2003 | $71.94 | $72.22 | $71.55 | $71.61 | 39,078,600 |
December 02 2003 | $71.76 | $72.02 | $71.55 | $71.72 | 35,352,000 |
December 01 2003 | $71.40 | $71.96 | $71.37 | $71.90 | 38,699,000 |
November 28 2003 | $71.02 | $71.28 | $70.97 | $71.13 | 10,507,500 |
November 26 2003 | $71.11 | $71.13 | $70.43 | $71.08 | 33,053,600 |
November 25 2003 | $70.65 | $71.11 | $70.47 | $70.83 | 37,580,000 |
