SPY returned 33.9% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $99.86 | $101.20 | $99.84 | $100.44 | 155,174,000 |
Week of December 18 2006 | $101.09 | $101.33 | $99.76 | $99.82 | 266,215,300 |
Week of December 11 2006 | $99.74 | $101.34 | $99.37 | $100.95 | 308,363,800 |
Week of December 04 2006 | $98.92 | $100.36 | $98.90 | $99.74 | 356,923,700 |
Week of November 27 2006 | $98.94 | $99.48 | $97.41 | $98.89 | 491,307,200 |
Week of November 20 2006 | $98.95 | $99.56 | $98.70 | $98.99 | 197,045,400 |
Week of November 13 2006 | $97.46 | $99.22 | $97.38 | $99.04 | 365,694,400 |
Week of November 06 2006 | $96.59 | $98.13 | $96.52 | $97.50 | 359,047,800 |
Week of October 30 2006 | $97.09 | $97.55 | $95.65 | $96.30 | 336,037,000 |
Week of October 23 2006 | $96.31 | $98.03 | $96.19 | $97.26 | 344,641,900 |
Week of October 16 2006 | $96.28 | $96.88 | $95.69 | $96.51 | 331,779,900 |
Week of October 09 2006 | $95.11 | $96.42 | $94.72 | $96.36 | 314,754,900 |
Week of October 02 2006 | $94.18 | $95.50 | $93.56 | $95.22 | 331,175,500 |
Week of September 25 2006 | $92.91 | $94.50 | $92.43 | $94.21 | 355,258,100 |
Week of September 18 2006 | $92.95 | $93.64 | $92.39 | $92.72 | 386,346,600 |
Week of September 11 2006 | $91.19 | $93.37 | $90.92 | $93.07 | 335,779,100 |
Week of September 04 2006 | $92.34 | $92.58 | $90.83 | $91.48 | 237,509,600 |
Week of August 28 2006 | $91.04 | $92.39 | $91.03 | $92.28 | 250,856,300 |
Week of August 21 2006 | $91.41 | $91.65 | $90.72 | $91.15 | 269,304,600 |
Week of August 14 2006 | $89.62 | $91.77 | $89.12 | $91.77 | 327,000,800 |
Week of August 07 2006 | $89.81 | $90.30 | $88.67 | $89.19 | 331,993,700 |
Week of July 31 2006 | $89.64 | $90.88 | $88.90 | $90.02 | 339,577,600 |
Week of July 24 2006 | $87.38 | $89.98 | $87.38 | $89.87 | 442,284,600 |
Week of July 17 2006 | $86.73 | $88.69 | $85.94 | $87.04 | 551,315,100 |
Week of July 10 2006 | $89.14 | $89.48 | $86.25 | $86.73 | 422,814,400 |
