SPY returned 10.2% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $82.53 | $82.77 | $82.19 | $82.23 | 28,655,600 |
December 30 2004 | $82.59 | $82.71 | $82.35 | $82.41 | 21,077,500 |
December 29 2004 | $82.38 | $82.59 | $82.29 | $82.57 | 23,769,500 |
December 28 2004 | $82.08 | $82.55 | $82.05 | $82.44 | 23,429,100 |
December 27 2004 | $82.46 | $82.57 | $81.91 | $82.00 | 29,983,500 |
December 23 2004 | $82.23 | $82.51 | $81.70 | $82.17 | 25,647,699 |
December 22 2004 | $81.90 | $82.38 | $81.68 | $82.10 | 31,506,900 |
December 21 2004 | $81.37 | $81.97 | $81.01 | $81.91 | 33,197,398 |
December 20 2004 | $81.47 | $81.84 | $81.08 | $81.28 | 47,198,398 |
December 17 2004 | $81.27 | $81.62 | $81.07 | $81.26 | 71,162,398 |
December 16 2004 | $81.75 | $82.10 | $81.29 | $81.81 | 51,645,602 |
December 15 2004 | $81.73 | $82.01 | $81.47 | $81.85 | 46,755,500 |
December 14 2004 | $81.38 | $81.91 | $81.38 | $81.79 | 41,710,398 |
December 13 2004 | $81.10 | $81.53 | $80.82 | $81.51 | 38,706,301 |
December 10 2004 | $80.50 | $80.96 | $80.48 | $80.80 | 47,850,398 |
December 09 2004 | $80.00 | $80.89 | $79.72 | $80.72 | 60,951,801 |
December 08 2004 | $80.05 | $80.46 | $79.91 | $80.44 | 43,899,602 |
December 07 2004 | $80.91 | $81.00 | $79.93 | $79.97 | 52,104,602 |
December 06 2004 | $80.72 | $81.01 | $80.47 | $80.72 | 33,044,000 |
December 03 2004 | $80.76 | $81.35 | $80.64 | $80.75 | 49,072,699 |
December 02 2004 | $80.65 | $81.17 | $80.59 | $80.80 | 60,137,898 |
December 01 2004 | $80.01 | $80.92 | $79.97 | $80.74 | 49,909,898 |
November 30 2004 | $79.90 | $80.07 | $79.66 | $79.83 | 54,476,102 |
November 29 2004 | $80.44 | $80.59 | $79.55 | $79.77 | 61,570,398 |
November 26 2004 | $80.25 | $80.57 | $80.11 | $80.14 | 15,490,000 |
