SPY returned 4.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $86.64 | $86.82 | $86.34 | $86.44 | 44,645,600 |
December 29 2005 | $87.28 | $87.45 | $86.82 | $86.92 | 32,788,900 |
December 28 2005 | $87.30 | $87.47 | $87.13 | $87.30 | 30,764,300 |
December 27 2005 | $88.14 | $88.21 | $87.05 | $87.11 | 44,499,500 |
December 23 2005 | $88.02 | $88.07 | $87.77 | $88.01 | 27,977,300 |
December 22 2005 | $87.69 | $87.96 | $87.53 | $87.96 | 32,247,900 |
December 21 2005 | $87.63 | $88.01 | $87.34 | $87.50 | 51,806,900 |
December 20 2005 | $87.38 | $87.89 | $87.12 | $87.36 | 46,603,200 |
December 19 2005 | $87.98 | $88.08 | $87.26 | $87.28 | 48,733,000 |
December 16 2005 | $88.37 | $88.42 | $87.73 | $87.73 | 46,238,300 |
December 15 2005 | $88.29 | $88.40 | $87.83 | $88.01 | 55,900,300 |
December 14 2005 | $87.84 | $88.46 | $87.80 | $88.27 | 64,375,000 |
December 13 2005 | $87.31 | $88.19 | $87.22 | $87.92 | 88,630,900 |
December 12 2005 | $87.51 | $87.61 | $86.99 | $87.33 | 48,389,900 |
December 09 2005 | $87.13 | $87.56 | $86.89 | $87.24 | 50,744,500 |
December 08 2005 | $87.17 | $87.58 | $86.66 | $87.02 | 62,608,600 |
December 07 2005 | $87.55 | $87.62 | $86.80 | $87.07 | 66,816,500 |
December 06 2005 | $87.74 | $88.22 | $87.45 | $87.58 | 57,935,200 |
December 05 2005 | $87.50 | $87.52 | $87.14 | $87.42 | 59,273,400 |
December 02 2005 | $87.55 | $87.76 | $87.36 | $87.60 | 46,699,400 |
December 01 2005 | $87.03 | $87.73 | $87.00 | $87.49 | 65,468,200 |
November 30 2005 | $87.13 | $87.38 | $86.53 | $86.61 | 56,007,200 |
November 29 2005 | $87.47 | $87.69 | $87.08 | $87.08 | 51,738,900 |
November 28 2005 | $87.88 | $87.89 | $87.04 | $87.18 | 54,498,500 |
November 25 2005 | $87.69 | $87.86 | $87.58 | $87.80 | 15,270,000 |
