SPY returned 33.9% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $99.57 | $100.90 | $99.55 | $100.14 | 155,174,000 |
Week of December 18 2006 | $100.79 | $101.03 | $99.47 | $99.53 | 266,215,300 |
Week of December 11 2006 | $99.44 | $101.04 | $99.07 | $100.65 | 308,363,800 |
Week of December 04 2006 | $98.62 | $100.06 | $98.61 | $99.44 | 356,923,700 |
Week of November 27 2006 | $98.64 | $99.18 | $97.12 | $98.60 | 491,307,200 |
Week of November 20 2006 | $98.66 | $99.26 | $98.40 | $98.69 | 197,045,400 |
Week of November 13 2006 | $97.17 | $98.92 | $97.09 | $98.74 | 365,694,400 |
Week of November 06 2006 | $96.31 | $97.84 | $96.24 | $97.21 | 359,047,800 |
Week of October 30 2006 | $96.80 | $97.26 | $95.37 | $96.01 | 336,037,000 |
Week of October 23 2006 | $96.03 | $97.74 | $95.91 | $96.98 | 344,641,900 |
Week of October 16 2006 | $96.00 | $96.60 | $95.40 | $96.22 | 331,779,900 |
Week of October 09 2006 | $94.82 | $96.13 | $94.44 | $96.08 | 314,754,900 |
Week of October 02 2006 | $93.90 | $95.22 | $93.28 | $94.94 | 331,175,500 |
Week of September 25 2006 | $92.63 | $94.22 | $92.15 | $93.93 | 355,258,100 |
Week of September 18 2006 | $92.67 | $93.36 | $92.12 | $92.45 | 386,346,600 |
Week of September 11 2006 | $90.92 | $93.10 | $90.65 | $92.79 | 335,779,100 |
Week of September 04 2006 | $92.07 | $92.31 | $90.56 | $91.21 | 237,509,600 |
Week of August 28 2006 | $90.77 | $92.12 | $90.76 | $92.01 | 250,856,300 |
Week of August 21 2006 | $91.14 | $91.38 | $90.45 | $90.88 | 269,304,600 |
Week of August 14 2006 | $89.35 | $91.50 | $88.86 | $91.50 | 327,000,800 |
Week of August 07 2006 | $89.54 | $90.03 | $88.41 | $88.92 | 331,993,700 |
Week of July 31 2006 | $89.38 | $90.62 | $88.63 | $89.75 | 339,577,600 |
Week of July 24 2006 | $87.12 | $89.71 | $87.12 | $89.60 | 442,284,600 |
Week of July 17 2006 | $86.48 | $88.42 | $85.69 | $86.78 | 551,315,100 |
Week of July 10 2006 | $88.87 | $89.21 | $85.99 | $86.48 | 422,814,400 |
