SPY returned -38.1% between 2000 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $58.00 | $58.45 | $57.55 | $58.29 | 64,004,600 |
Week of December 23 2002 | $59.19 | $59.86 | $57.73 | $57.73 | 73,227,600 |
Week of December 16 2002 | $59.05 | $60.34 | $58.25 | $59.45 | 175,506,000 |
Week of December 09 2002 | $59.87 | $60.23 | $58.69 | $58.73 | 180,638,300 |
Week of December 02 2002 | $62.76 | $63.14 | $59.15 | $60.50 | 234,909,400 |
Week of November 25 2002 | $61.42 | $62.42 | $60.23 | $61.78 | 133,280,800 |
Week of November 18 2002 | $60.58 | $61.97 | $59.01 | $61.41 | 186,071,800 |
Week of November 11 2002 | $58.84 | $60.19 | $57.49 | $60.09 | 206,170,000 |
Week of November 04 2002 | $60.35 | $61.18 | $58.85 | $58.94 | 240,841,900 |
Week of October 28 2002 | $59.92 | $60.01 | $57.19 | $59.34 | 234,112,400 |
Week of October 21 2002 | $57.93 | $59.76 | $57.57 | $59.30 | 240,391,200 |
Week of October 14 2002 | $54.70 | $58.71 | $54.59 | $58.27 | 301,912,800 |
Week of October 07 2002 | $52.63 | $55.70 | $50.67 | $55.33 | 371,732,700 |
Week of September 30 2002 | $53.91 | $56.39 | $52.32 | $53.12 | 321,074,300 |
Week of September 23 2002 | $54.99 | $56.52 | $53.81 | $54.40 | 293,981,500 |
Week of September 16 2002 | $58.45 | $59.68 | $55.25 | $55.45 | 225,332,800 |
Week of September 09 2002 | $58.31 | $61.08 | $57.76 | $58.69 | 187,858,900 |
Week of September 02 2002 | $59.38 | $59.56 | $57.27 | $58.90 | 233,559,000 |
Week of August 26 2002 | $62.12 | $62.99 | $59.43 | $60.07 | 181,468,800 |
Week of August 19 2002 | $61.17 | $63.58 | $60.93 | $61.91 | 175,923,300 |
Week of August 12 2002 | $58.90 | $61.57 | $57.61 | $61.01 | 215,024,600 |
Week of August 05 2002 | $56.60 | $60.17 | $54.68 | $59.75 | 245,429,700 |
Week of July 29 2002 | $57.27 | $59.92 | $56.04 | $56.80 | 264,039,800 |
Week of July 22 2002 | $55.04 | $56.24 | $50.84 | $56.02 | 388,024,300 |
Week of July 15 2002 | $59.98 | $61.06 | $55.17 | $55.44 | 289,709,500 |
