SPY returned 27% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $106.25 | $106.62 | $105.50 | $105.61 | 108,126,800 |
Week of December 24 2007 | $107.49 | $108.11 | $106.11 | $106.39 | 352,074,300 |
Week of December 17 2007 | $105.34 | $107.20 | $103.43 | $106.99 | 982,654,100 |
Week of December 10 2007 | $108.69 | $109.85 | $105.69 | $105.74 | 1,093,400,500 |
Week of December 03 2007 | $106.47 | $108.85 | $105.12 | $108.43 | 757,531,800 |
Week of November 26 2007 | $103.77 | $107.68 | $101.06 | $106.81 | 1,189,044,700 |
Week of November 19 2007 | $104.38 | $104.56 | $101.79 | $103.55 | 1,019,214,300 |
Week of November 12 2007 | $104.33 | $107.34 | $103.25 | $104.75 | 1,236,645,700 |
Week of November 05 2007 | $107.51 | $109.29 | $104.10 | $104.28 | 1,363,536,200 |
Week of October 29 2007 | $110.60 | $111.56 | $107.20 | $108.63 | 1,125,046,000 |
Week of October 22 2007 | $106.95 | $110.37 | $106.81 | $110.37 | 1,182,627,600 |
Week of October 15 2007 | $112.28 | $112.43 | $107.53 | $107.54 | 989,902,300 |
Week of October 08 2007 | $111.64 | $113.18 | $111.03 | $112.32 | 625,121,600 |
Week of October 01 2007 | $109.64 | $112.15 | $109.57 | $111.98 | 591,641,100 |
Week of September 24 2007 | $109.51 | $110.06 | $108.11 | $109.63 | 653,372,500 |
Week of September 17 2007 | $106.05 | $110.40 | $105.57 | $109.19 | 884,054,500 |
Week of September 10 2007 | $104.77 | $106.87 | $103.21 | $106.48 | 779,932,400 |
Week of September 03 2007 | $105.44 | $107.25 | $103.87 | $104.45 | 649,649,800 |
Week of August 27 2007 | $105.73 | $106.19 | $102.59 | $105.54 | 917,764,000 |
Week of August 20 2007 | $103.81 | $106.07 | $102.47 | $106.07 | 850,360,700 |
Week of August 13 2007 | $104.76 | $105.04 | $97.97 | $103.48 | 1,704,847,500 |
Week of August 06 2007 | $103.12 | $107.69 | $101.92 | $103.48 | 1,601,119,800 |
Week of July 30 2007 | $104.35 | $106.88 | $102.40 | $102.83 | 1,721,820,800 |
Week of July 23 2007 | $110.25 | $110.64 | $103.72 | $103.77 | 1,533,710,900 |
Week of July 16 2007 | $110.83 | $111.22 | $109.29 | $109.77 | 853,182,600 |
