SPY returned 27% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $105.93 | $106.30 | $105.19 | $105.29 | 108,126,800 |
Week of December 24 2007 | $107.17 | $107.79 | $105.79 | $106.08 | 352,074,300 |
Week of December 17 2007 | $105.02 | $106.89 | $103.13 | $106.68 | 982,654,100 |
Week of December 10 2007 | $108.37 | $109.52 | $105.38 | $105.43 | 1,093,400,500 |
Week of December 03 2007 | $106.16 | $108.53 | $104.81 | $108.10 | 757,531,800 |
Week of November 26 2007 | $103.46 | $107.36 | $100.76 | $106.49 | 1,189,044,700 |
Week of November 19 2007 | $104.07 | $104.25 | $101.49 | $103.25 | 1,019,214,300 |
Week of November 12 2007 | $104.02 | $107.02 | $102.94 | $104.44 | 1,236,645,700 |
Week of November 05 2007 | $107.19 | $108.96 | $103.79 | $103.97 | 1,363,536,200 |
Week of October 29 2007 | $110.27 | $111.23 | $106.89 | $108.31 | 1,125,046,000 |
Week of October 22 2007 | $106.64 | $110.05 | $106.49 | $110.05 | 1,182,627,600 |
Week of October 15 2007 | $111.94 | $112.09 | $107.21 | $107.22 | 989,902,300 |
Week of October 08 2007 | $111.31 | $112.84 | $110.71 | $111.99 | 625,121,600 |
Week of October 01 2007 | $109.32 | $111.82 | $109.24 | $111.64 | 591,641,100 |
Week of September 24 2007 | $109.19 | $109.74 | $107.79 | $109.30 | 653,372,500 |
Week of September 17 2007 | $105.74 | $110.08 | $105.26 | $108.86 | 884,054,500 |
Week of September 10 2007 | $104.46 | $106.55 | $102.90 | $106.16 | 779,932,400 |
Week of September 03 2007 | $105.13 | $106.93 | $103.57 | $104.14 | 649,649,800 |
Week of August 27 2007 | $105.41 | $105.88 | $102.28 | $105.23 | 917,764,000 |
Week of August 20 2007 | $103.50 | $105.75 | $102.16 | $105.75 | 850,360,700 |
Week of August 13 2007 | $104.45 | $104.73 | $97.68 | $103.17 | 1,704,847,500 |
Week of August 06 2007 | $102.82 | $107.37 | $101.62 | $103.17 | 1,601,119,800 |
Week of July 30 2007 | $104.04 | $106.56 | $102.10 | $102.53 | 1,721,820,800 |
Week of July 23 2007 | $109.93 | $110.31 | $103.42 | $103.46 | 1,533,710,900 |
Week of July 16 2007 | $110.50 | $110.89 | $108.96 | $109.44 | 853,182,600 |
