SPY returned 10.2% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $83.00 | $83.25 | $82.66 | $82.71 | 28,648,800 |
December 30 2004 | $83.07 | $83.19 | $82.82 | $82.88 | 21,076,900 |
December 29 2004 | $82.85 | $83.07 | $82.76 | $83.04 | 22,650,600 |
December 28 2004 | $82.55 | $83.02 | $82.52 | $82.92 | 23,422,900 |
December 27 2004 | $82.93 | $83.04 | $82.38 | $82.47 | 29,944,100 |
December 23 2004 | $82.71 | $82.99 | $82.56 | $82.64 | 25,646,100 |
December 22 2004 | $82.37 | $82.85 | $82.32 | $82.58 | 31,500,700 |
December 21 2004 | $81.84 | $82.44 | $81.74 | $82.38 | 33,094,200 |
December 20 2004 | $81.94 | $82.31 | $81.54 | $81.75 | 47,187,400 |
December 17 2004 | $81.74 | $82.09 | $81.54 | $81.73 | 70,761,900 |
December 16 2004 | $82.22 | $82.57 | $81.75 | $82.28 | 51,641,800 |
December 15 2004 | $82.20 | $82.48 | $81.94 | $82.32 | 46,699,200 |
December 14 2004 | $81.85 | $82.38 | $81.85 | $82.26 | 41,500,700 |
December 13 2004 | $81.56 | $82.00 | $81.28 | $81.98 | 38,541,000 |
December 10 2004 | $80.99 | $81.43 | $80.94 | $81.27 | 47,828,600 |
December 09 2004 | $80.46 | $81.36 | $80.18 | $81.19 | 60,922,800 |
December 08 2004 | $80.51 | $80.92 | $80.37 | $80.90 | 43,895,100 |
December 07 2004 | $81.38 | $81.47 | $80.39 | $80.43 | 52,047,200 |
December 06 2004 | $81.19 | $81.48 | $80.94 | $81.19 | 33,030,500 |
December 03 2004 | $81.26 | $81.82 | $81.11 | $81.21 | 49,067,900 |
December 02 2004 | $81.11 | $81.64 | $81.05 | $81.27 | 60,163,500 |
December 01 2004 | $80.47 | $81.38 | $80.43 | $81.20 | 49,898,300 |
November 30 2004 | $80.36 | $80.53 | $80.12 | $80.29 | 53,685,200 |
November 29 2004 | $80.90 | $81.05 | $80.01 | $80.23 | 61,460,800 |
November 26 2004 | $80.71 | $81.03 | $80.57 | $80.60 | 15,487,700 |
