SPY returned 20.7% between 2005 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $100.75 | $101.09 | $100.30 | $100.44 | 45,461,200 |
December 28 2006 | $101.00 | $101.20 | $100.70 | $100.86 | 37,288,800 |
December 27 2006 | $100.62 | $101.13 | $100.59 | $101.07 | 39,727,100 |
December 26 2006 | $99.86 | $100.43 | $99.84 | $100.41 | 32,696,900 |
December 22 2006 | $100.45 | $100.46 | $99.76 | $99.82 | 62,069,100 |
December 21 2006 | $100.90 | $101.01 | $100.23 | $100.44 | 48,698,400 |
December 20 2006 | $100.91 | $101.18 | $100.71 | $100.81 | 41,469,600 |
December 19 2006 | $100.39 | $101.10 | $100.13 | $100.86 | 65,023,600 |
December 18 2006 | $101.09 | $101.33 | $100.53 | $100.67 | 48,954,600 |
December 15 2006 | $101.16 | $101.34 | $100.88 | $100.95 | 70,857,400 |
December 14 2006 | $100.05 | $101.02 | $100.04 | $100.94 | 64,755,200 |
December 13 2006 | $100.31 | $100.39 | $99.84 | $100.06 | 55,520,200 |
December 12 2006 | $99.93 | $100.06 | $99.37 | $99.95 | 77,451,600 |
December 11 2006 | $99.74 | $100.21 | $99.68 | $100.03 | 39,779,400 |
December 08 2006 | $99.54 | $100.08 | $99.29 | $99.74 | 79,625,500 |
December 07 2006 | $100.17 | $100.36 | $99.52 | $99.56 | 62,857,400 |
December 06 2006 | $100.06 | $100.20 | $99.80 | $99.99 | 53,253,200 |
December 05 2006 | $99.84 | $100.12 | $99.63 | $100.08 | 73,374,400 |
December 04 2006 | $98.92 | $99.83 | $98.90 | $99.65 | 87,813,200 |
December 01 2006 | $99.11 | $99.20 | $98.01 | $98.89 | 126,080,000 |
November 30 2006 | $99.05 | $99.48 | $98.57 | $99.11 | 83,994,300 |
November 29 2006 | $98.37 | $99.11 | $98.09 | $99.07 | 90,034,900 |
November 28 2006 | $97.50 | $98.15 | $97.41 | $98.05 | 106,652,900 |
November 27 2006 | $98.94 | $98.99 | $97.60 | $97.62 | 84,545,100 |
November 24 2006 | $98.91 | $99.33 | $98.88 | $98.99 | 30,998,000 |
