SPY returned 15.3% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $100.20 | $100.51 | $99.73 | $99.86 | 45,466,699 |
December 28 2006 | $100.42 | $100.62 | $100.12 | $100.28 | 37,288,398 |
December 27 2006 | $100.04 | $100.55 | $100.01 | $100.49 | 38,956,699 |
December 26 2006 | $99.29 | $99.86 | $99.27 | $99.84 | 32,695,900 |
December 22 2006 | $99.88 | $99.88 | $99.19 | $99.25 | 62,069,102 |
December 21 2006 | $100.32 | $100.43 | $99.65 | $99.86 | 48,695,801 |
December 20 2006 | $100.33 | $100.60 | $100.14 | $100.23 | 41,469,602 |
December 19 2006 | $99.81 | $100.53 | $99.56 | $100.29 | 65,021,301 |
December 18 2006 | $100.51 | $100.75 | $99.96 | $100.10 | 48,953,102 |
December 15 2006 | $100.58 | $100.76 | $100.30 | $100.37 | 70,856,398 |
December 14 2006 | $99.48 | $100.45 | $99.46 | $100.36 | 64,746,199 |
December 13 2006 | $99.74 | $99.82 | $99.27 | $99.49 | 55,519,199 |
December 12 2006 | $99.36 | $99.49 | $98.80 | $99.38 | 77,451,508 |
December 11 2006 | $99.17 | $99.64 | $99.11 | $99.46 | 39,777,602 |
December 08 2006 | $98.97 | $99.51 | $98.72 | $99.17 | 79,621,703 |
December 07 2006 | $99.60 | $99.79 | $98.95 | $98.99 | 62,715,301 |
December 06 2006 | $99.49 | $99.63 | $99.23 | $99.42 | 53,225,699 |
December 05 2006 | $99.27 | $99.55 | $99.06 | $99.51 | 73,371,602 |
December 04 2006 | $98.35 | $99.26 | $98.34 | $99.08 | 87,813,203 |
December 01 2006 | $98.55 | $98.64 | $97.45 | $98.33 | 126,102,703 |
November 30 2006 | $98.48 | $98.91 | $98.01 | $98.55 | 83,991,203 |
November 29 2006 | $97.80 | $98.55 | $97.53 | $98.50 | 90,034,906 |
November 28 2006 | $96.94 | $97.59 | $96.85 | $97.49 | 106,652,398 |
November 27 2006 | $98.37 | $98.42 | $97.04 | $97.07 | 84,542,906 |
November 24 2006 | $98.34 | $98.76 | $98.31 | $98.42 | 30,998,199 |
