SPY returned -0.2% between 2002 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $74.45 | $74.65 | $74.20 | $74.49 | 31,501,800 |
December 30 2003 | $74.37 | $74.49 | $74.20 | $74.43 | 19,559,500 |
December 29 2003 | $73.70 | $74.49 | $73.49 | $74.41 | 22,483,700 |
December 26 2003 | $73.44 | $73.69 | $73.39 | $73.43 | 8,308,400 |
December 24 2003 | $73.31 | $73.56 | $73.25 | $73.38 | 8,055,800 |
December 23 2003 | $73.29 | $73.60 | $73.22 | $73.45 | 24,741,200 |
December 22 2003 | $72.83 | $73.41 | $72.82 | $73.41 | 27,611,300 |
December 19 2003 | $73.17 | $73.21 | $72.69 | $72.90 | 41,465,100 |
December 18 2003 | $72.32 | $73.11 | $72.22 | $73.10 | 29,353,100 |
December 17 2003 | $72.00 | $72.29 | $71.82 | $72.29 | 23,198,800 |
December 16 2003 | $71.74 | $72.29 | $71.64 | $72.06 | 32,894,200 |
December 15 2003 | $72.74 | $72.78 | $71.61 | $71.69 | 38,693,400 |
December 12 2003 | $71.94 | $72.09 | $71.55 | $72.05 | 34,142,200 |
December 11 2003 | $71.08 | $72.02 | $71.07 | $71.91 | 45,304,000 |
December 10 2003 | $71.14 | $71.28 | $70.60 | $71.11 | 36,915,400 |
December 09 2003 | $71.89 | $71.91 | $70.98 | $71.12 | 43,596,100 |
December 08 2003 | $71.12 | $71.72 | $71.08 | $71.67 | 32,482,900 |
December 05 2003 | $71.37 | $71.82 | $71.04 | $71.19 | 28,824,400 |
December 04 2003 | $71.40 | $71.77 | $71.25 | $71.69 | 36,089,500 |
December 03 2003 | $71.72 | $72.01 | $71.34 | $71.40 | 39,078,600 |
December 02 2003 | $71.54 | $71.80 | $71.34 | $71.51 | 35,352,000 |
December 01 2003 | $71.19 | $71.74 | $71.16 | $71.69 | 38,699,000 |
November 28 2003 | $70.81 | $71.06 | $70.76 | $70.92 | 10,507,500 |
November 26 2003 | $70.90 | $70.92 | $70.22 | $70.87 | 33,053,600 |
November 25 2003 | $70.44 | $70.90 | $70.26 | $70.62 | 37,580,000 |
