SPY returned 33.9% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $99.29 | $100.62 | $99.27 | $99.86 | 154,407,696 |
Week of December 18 2006 | $100.51 | $100.75 | $99.19 | $99.25 | 266,208,908 |
Week of December 11 2006 | $99.17 | $100.76 | $98.80 | $100.37 | 308,350,906 |
Week of December 04 2006 | $98.35 | $99.79 | $98.34 | $99.17 | 356,747,508 |
Week of November 27 2006 | $98.37 | $98.91 | $96.85 | $98.33 | 491,324,116 |
Week of November 20 2006 | $98.38 | $98.99 | $98.13 | $98.42 | 197,044,500 |
Week of November 13 2006 | $96.90 | $98.65 | $96.82 | $98.47 | 365,688,107 |
Week of November 06 2006 | $96.04 | $97.57 | $95.97 | $96.94 | 359,038,406 |
Week of October 30 2006 | $96.53 | $96.99 | $95.10 | $95.75 | 336,035,610 |
Week of October 23 2006 | $95.76 | $97.47 | $95.64 | $96.71 | 342,479,703 |
Week of October 16 2006 | $95.73 | $96.33 | $95.14 | $95.96 | 331,511,903 |
Week of October 09 2006 | $94.56 | $95.87 | $94.18 | $95.81 | 314,710,708 |
Week of October 02 2006 | $93.64 | $94.96 | $92.80 | $94.67 | 331,921,805 |
Week of September 25 2006 | $92.37 | $93.96 | $91.90 | $93.67 | 355,254,410 |
Week of September 18 2006 | $92.42 | $93.10 | $91.86 | $92.19 | 386,336,009 |
Week of September 11 2006 | $90.66 | $92.84 | $90.40 | $92.54 | 335,761,008 |
Week of September 04 2006 | $91.82 | $92.05 | $90.31 | $90.96 | 237,443,499 |
Week of August 28 2006 | $90.52 | $91.87 | $90.51 | $91.75 | 250,863,097 |
Week of August 21 2006 | $90.89 | $91.13 | $90.20 | $90.63 | 269,298,504 |
Week of August 14 2006 | $89.11 | $91.24 | $88.61 | $91.24 | 326,938,203 |
Week of August 07 2006 | $89.30 | $89.78 | $88.17 | $88.67 | 331,881,610 |
Week of July 31 2006 | $89.13 | $90.36 | $88.35 | $89.51 | 339,563,203 |
Week of July 24 2006 | $86.88 | $89.46 | $86.88 | $89.35 | 442,254,016 |
Week of July 17 2006 | $86.22 | $88.18 | $85.45 | $86.54 | 552,427,711 |
Week of July 10 2006 | $88.63 | $88.97 | $85.76 | $86.24 | 421,922,508 |
