SPY returned 27% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $105.64 | $106.01 | $104.89 | $105.00 | 108,058,492 |
Week of December 24 2007 | $106.88 | $107.49 | $105.50 | $105.79 | 349,889,792 |
Week of December 17 2007 | $104.73 | $106.59 | $102.84 | $106.38 | 982,031,109 |
Week of December 10 2007 | $108.07 | $109.22 | $105.08 | $105.13 | 1,092,630,907 |
Week of December 03 2007 | $105.86 | $108.23 | $104.52 | $107.81 | 756,633,406 |
Week of November 26 2007 | $103.18 | $107.06 | $100.48 | $106.20 | 1,185,260,687 |
Week of November 19 2007 | $103.78 | $103.96 | $101.21 | $102.96 | 1,018,187,547 |
Week of November 12 2007 | $103.73 | $106.73 | $102.66 | $104.15 | 1,235,365,609 |
Week of November 05 2007 | $106.90 | $108.66 | $103.51 | $103.68 | 1,361,363,812 |
Week of October 29 2007 | $109.96 | $110.92 | $106.59 | $108.01 | 1,124,677,711 |
Week of October 22 2007 | $106.34 | $109.74 | $105.73 | $109.74 | 1,181,446,343 |
Week of October 15 2007 | $111.63 | $111.78 | $106.91 | $106.92 | 988,472,265 |
Week of October 08 2007 | $111.01 | $112.53 | $110.40 | $111.68 | 624,472,719 |
Week of October 01 2007 | $109.01 | $111.51 | $108.94 | $111.33 | 587,998,257 |
Week of September 24 2007 | $108.88 | $109.43 | $107.49 | $109.00 | 647,369,406 |
Week of September 17 2007 | $105.45 | $109.77 | $104.96 | $108.56 | 882,574,015 |
Week of September 10 2007 | $104.18 | $106.26 | $102.62 | $105.87 | 779,416,180 |
Week of September 03 2007 | $104.84 | $106.64 | $103.28 | $103.86 | 649,014,609 |
Week of August 27 2007 | $105.12 | $105.58 | $102.00 | $104.94 | 916,727,188 |
Week of August 20 2007 | $103.22 | $105.46 | $101.88 | $105.46 | 846,277,094 |
Week of August 13 2007 | $104.16 | $105.48 | $97.41 | $102.89 | 1,699,228,860 |
Week of August 06 2007 | $102.53 | $107.07 | $101.34 | $102.89 | 1,647,604,281 |
Week of July 30 2007 | $103.76 | $106.27 | $101.82 | $102.24 | 1,710,654,094 |
Week of July 23 2007 | $109.62 | $110.01 | $103.13 | $103.17 | 1,529,060,734 |
Week of July 16 2007 | $110.20 | $110.92 | $108.28 | $109.14 | 844,052,601 |
