SPY returned 4.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $86.15 | $86.33 | $85.85 | $85.95 | 44,646,102 |
December 29 2005 | $86.79 | $86.95 | $86.33 | $86.42 | 32,948,898 |
December 28 2005 | $86.79 | $86.97 | $86.63 | $86.81 | 30,764,301 |
December 27 2005 | $87.61 | $87.70 | $86.55 | $86.61 | 44,500,301 |
December 23 2005 | $87.52 | $87.57 | $87.27 | $87.50 | 27,977,301 |
December 22 2005 | $87.19 | $87.46 | $87.03 | $87.46 | 32,248,400 |
December 21 2005 | $87.10 | $87.50 | $86.84 | $87.00 | 51,799,699 |
December 20 2005 | $86.88 | $87.39 | $86.62 | $86.86 | 46,604,699 |
December 19 2005 | $87.48 | $87.58 | $86.76 | $86.78 | 48,819,500 |
December 16 2005 | $87.86 | $88.75 | $87.23 | $87.23 | 46,238,898 |
December 15 2005 | $87.78 | $87.89 | $87.33 | $87.51 | 55,780,898 |
December 14 2005 | $87.34 | $87.96 | $87.30 | $87.76 | 64,374,898 |
December 13 2005 | $86.79 | $87.69 | $86.72 | $87.42 | 88,634,398 |
December 12 2005 | $87.01 | $87.11 | $86.49 | $86.83 | 48,391,801 |
December 09 2005 | $86.63 | $87.06 | $86.40 | $86.75 | 50,744,699 |
December 08 2005 | $86.67 | $87.08 | $86.16 | $86.52 | 62,584,898 |
December 07 2005 | $87.06 | $87.12 | $86.30 | $86.58 | 66,820,297 |
December 06 2005 | $87.24 | $87.71 | $86.95 | $87.08 | 57,591,801 |
December 05 2005 | $86.96 | $87.02 | $86.64 | $86.92 | 59,367,102 |
December 02 2005 | $87.05 | $87.26 | $86.86 | $87.10 | 46,724,301 |
December 01 2005 | $86.53 | $87.23 | $86.51 | $86.99 | 65,510,801 |
November 30 2005 | $86.63 | $86.88 | $86.03 | $86.11 | 56,072,602 |
November 29 2005 | $86.97 | $87.19 | $86.58 | $86.58 | 51,799,199 |
November 28 2005 | $87.38 | $87.39 | $86.55 | $86.68 | 54,495,699 |
November 25 2005 | $87.19 | $87.36 | $87.08 | $87.30 | 15,270,000 |
