SPY returned -0.2% between 2002 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $74.03 | $74.23 | $73.77 | $74.07 | 31,503,400 |
December 30 2003 | $73.94 | $74.06 | $73.78 | $74.00 | 19,580,900 |
December 29 2003 | $73.28 | $74.06 | $73.07 | $73.99 | 22,537,301 |
December 26 2003 | $73.02 | $73.27 | $72.97 | $73.02 | 8,308,400 |
December 24 2003 | $72.90 | $73.14 | $72.84 | $72.96 | 8,055,800 |
December 23 2003 | $72.87 | $73.18 | $72.80 | $73.04 | 24,748,100 |
December 22 2003 | $72.44 | $72.99 | $72.40 | $72.99 | 27,634,199 |
December 19 2003 | $72.75 | $72.80 | $72.27 | $72.48 | 41,466,602 |
December 18 2003 | $71.91 | $72.69 | $71.80 | $72.69 | 29,786,301 |
December 17 2003 | $71.59 | $71.88 | $71.41 | $71.88 | 23,204,900 |
December 16 2003 | $71.33 | $71.88 | $71.23 | $71.65 | 32,901,699 |
December 15 2003 | $72.32 | $72.36 | $71.20 | $71.28 | 38,686,102 |
December 12 2003 | $71.54 | $71.68 | $70.65 | $71.64 | 34,144,898 |
December 11 2003 | $70.67 | $71.61 | $70.67 | $71.50 | 45,466,898 |
December 10 2003 | $70.75 | $70.87 | $70.20 | $70.71 | 36,924,602 |
December 09 2003 | $71.48 | $71.50 | $70.58 | $70.71 | 43,620,801 |
December 08 2003 | $70.71 | $71.31 | $70.67 | $71.26 | 32,490,400 |
December 05 2003 | $70.96 | $71.41 | $70.63 | $70.78 | 28,836,900 |
December 04 2003 | $71.00 | $71.36 | $70.84 | $71.28 | 36,094,102 |
December 03 2003 | $71.31 | $71.60 | $70.93 | $70.99 | 39,097,699 |
December 02 2003 | $71.17 | $71.39 | $70.93 | $71.10 | 35,353,602 |
December 01 2003 | $70.84 | $71.33 | $70.75 | $71.28 | 38,704,898 |
November 28 2003 | $70.43 | $70.66 | $70.35 | $70.52 | 10,507,800 |
November 26 2003 | $70.50 | $70.52 | $69.82 | $70.47 | 33,072,898 |
November 25 2003 | $70.03 | $70.50 | $69.86 | $70.21 | 37,582,000 |
