SPY returned 15.3% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $99.91 | $100.22 | $99.44 | $99.57 | 45,466,699 |
December 28 2006 | $100.12 | $100.33 | $99.83 | $99.98 | 37,288,398 |
December 27 2006 | $99.74 | $100.26 | $99.72 | $100.19 | 38,956,699 |
December 26 2006 | $99.00 | $99.56 | $98.98 | $99.54 | 32,695,900 |
December 22 2006 | $99.58 | $99.59 | $98.90 | $98.96 | 62,069,102 |
December 21 2006 | $100.03 | $100.14 | $99.36 | $99.57 | 48,695,801 |
December 20 2006 | $100.03 | $100.30 | $99.84 | $99.93 | 41,469,602 |
December 19 2006 | $99.52 | $100.23 | $99.27 | $99.99 | 65,021,301 |
December 18 2006 | $100.22 | $100.46 | $99.66 | $99.80 | 48,953,102 |
December 15 2006 | $100.29 | $100.46 | $100.01 | $100.08 | 70,856,398 |
December 14 2006 | $99.19 | $100.15 | $99.17 | $100.07 | 64,746,199 |
December 13 2006 | $99.44 | $99.52 | $98.98 | $99.19 | 55,519,199 |
December 12 2006 | $99.07 | $99.19 | $98.51 | $99.09 | 77,451,508 |
December 11 2006 | $98.88 | $99.35 | $98.82 | $99.16 | 39,777,602 |
December 08 2006 | $98.67 | $99.21 | $98.43 | $98.88 | 79,621,703 |
December 07 2006 | $99.30 | $99.49 | $98.66 | $98.70 | 62,715,301 |
December 06 2006 | $99.19 | $99.33 | $98.93 | $99.13 | 53,225,699 |
December 05 2006 | $98.98 | $99.26 | $98.77 | $99.21 | 73,371,602 |
December 04 2006 | $98.06 | $98.97 | $98.05 | $98.79 | 87,813,203 |
December 01 2006 | $98.26 | $98.35 | $97.16 | $98.04 | 126,102,703 |
November 30 2006 | $98.19 | $98.62 | $97.72 | $98.26 | 83,991,203 |
November 29 2006 | $97.51 | $98.26 | $97.24 | $98.21 | 90,034,906 |
November 28 2006 | $96.65 | $97.30 | $96.56 | $97.20 | 106,652,398 |
November 27 2006 | $98.08 | $98.13 | $96.75 | $96.78 | 84,542,906 |
November 24 2006 | $98.05 | $98.47 | $98.02 | $98.13 | 30,998,199 |
