SPY returned -38.1% between 2000 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $57.67 | $58.11 | $57.22 | $57.95 | 64,006,398 |
Week of December 23 2002 | $58.85 | $59.52 | $57.40 | $57.40 | 73,276,599 |
Week of December 16 2002 | $58.71 | $60.00 | $57.91 | $59.11 | 175,596,599 |
Week of December 09 2002 | $59.53 | $59.89 | $58.35 | $58.40 | 180,781,398 |
Week of December 02 2002 | $62.40 | $62.78 | $58.81 | $60.15 | 235,243,995 |
Week of November 25 2002 | $61.07 | $62.06 | $59.89 | $61.43 | 133,498,398 |
Week of November 18 2002 | $60.23 | $61.62 | $58.67 | $61.06 | 186,241,902 |
Week of November 11 2002 | $58.51 | $59.84 | $57.16 | $59.74 | 206,360,097 |
Week of November 04 2002 | $60.00 | $60.83 | $58.51 | $58.60 | 241,119,204 |
Week of October 28 2002 | $59.58 | $59.67 | $56.87 | $59.00 | 234,170,403 |
Week of October 21 2002 | $57.60 | $59.42 | $57.24 | $58.96 | 241,172,199 |
Week of October 14 2002 | $54.38 | $58.37 | $54.28 | $57.94 | 302,847,101 |
Week of October 07 2002 | $52.33 | $55.38 | $50.38 | $55.01 | 371,710,415 |
Week of September 30 2002 | $53.60 | $56.06 | $52.02 | $52.81 | 321,394,199 |
Week of September 23 2002 | $54.68 | $56.19 | $53.50 | $54.09 | 294,201,309 |
Week of September 16 2002 | $58.12 | $59.34 | $54.94 | $55.13 | 225,598,901 |
Week of September 09 2002 | $57.98 | $60.73 | $57.43 | $58.35 | 188,009,697 |
Week of September 02 2002 | $59.04 | $59.22 | $56.94 | $58.57 | 233,722,906 |
Week of August 26 2002 | $61.76 | $62.63 | $59.09 | $59.72 | 181,483,604 |
Week of August 19 2002 | $60.82 | $63.22 | $60.58 | $61.56 | 175,938,304 |
Week of August 12 2002 | $58.56 | $61.22 | $57.28 | $60.66 | 214,994,102 |
Week of August 05 2002 | $56.29 | $59.83 | $52.41 | $59.40 | 246,234,597 |
Week of July 29 2002 | $56.94 | $59.57 | $55.72 | $56.48 | 264,114,996 |
Week of July 22 2002 | $54.73 | $55.92 | $50.55 | $55.70 | 388,100,406 |
Week of July 15 2002 | $59.63 | $60.71 | $54.86 | $55.12 | 289,991,106 |
