SPY returned 10.2% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $82.76 | $83.00 | $82.41 | $82.46 | 28,648,800 |
December 30 2004 | $82.82 | $82.94 | $82.58 | $82.64 | 21,076,900 |
December 29 2004 | $82.60 | $82.82 | $82.52 | $82.80 | 22,650,600 |
December 28 2004 | $82.30 | $82.78 | $82.28 | $82.67 | 23,422,900 |
December 27 2004 | $82.69 | $82.80 | $82.13 | $82.22 | 29,944,100 |
December 23 2004 | $82.46 | $82.74 | $82.32 | $82.39 | 25,646,100 |
December 22 2004 | $82.13 | $82.60 | $82.07 | $82.33 | 31,500,700 |
December 21 2004 | $81.60 | $82.20 | $81.50 | $82.13 | 33,094,200 |
December 20 2004 | $81.70 | $82.07 | $81.30 | $81.51 | 47,187,400 |
December 17 2004 | $81.50 | $81.85 | $81.30 | $81.49 | 70,761,900 |
December 16 2004 | $81.97 | $82.33 | $81.51 | $82.03 | 51,641,800 |
December 15 2004 | $81.96 | $82.24 | $81.69 | $82.08 | 46,699,200 |
December 14 2004 | $81.61 | $82.14 | $81.61 | $82.02 | 41,500,700 |
December 13 2004 | $81.32 | $81.75 | $81.04 | $81.73 | 38,541,000 |
December 10 2004 | $80.75 | $81.18 | $80.70 | $81.03 | 47,828,600 |
December 09 2004 | $80.22 | $81.12 | $79.94 | $80.95 | 60,922,800 |
December 08 2004 | $80.27 | $80.68 | $80.13 | $80.66 | 43,895,100 |
December 07 2004 | $81.14 | $81.23 | $80.15 | $80.19 | 52,047,200 |
December 06 2004 | $80.95 | $81.24 | $80.70 | $80.95 | 33,030,500 |
December 03 2004 | $81.01 | $81.58 | $80.87 | $80.97 | 49,067,900 |
December 02 2004 | $80.87 | $81.39 | $80.81 | $81.03 | 60,163,500 |
December 01 2004 | $80.23 | $81.14 | $80.19 | $80.96 | 49,898,300 |
November 30 2004 | $80.13 | $80.29 | $79.88 | $80.05 | 53,685,200 |
November 29 2004 | $80.66 | $80.81 | $79.77 | $80.00 | 61,460,800 |
November 26 2004 | $80.47 | $80.79 | $80.33 | $80.36 | 15,487,700 |
