SPY returned -38.1% between 2000 and 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $57.83 | $58.27 | $57.38 | $58.11 | 64,004,600 |
Week of December 23 2002 | $59.01 | $59.68 | $57.55 | $57.55 | 73,227,600 |
Week of December 16 2002 | $58.87 | $60.16 | $58.07 | $59.27 | 175,506,000 |
Week of December 09 2002 | $59.69 | $60.05 | $58.51 | $58.56 | 180,638,300 |
Week of December 02 2002 | $62.58 | $62.96 | $58.98 | $60.32 | 234,909,400 |
Week of November 25 2002 | $61.24 | $62.24 | $60.05 | $61.60 | 133,280,800 |
Week of November 18 2002 | $60.40 | $61.79 | $58.83 | $61.23 | 186,071,800 |
Week of November 11 2002 | $58.67 | $60.01 | $57.32 | $59.91 | 206,170,000 |
Week of November 04 2002 | $60.17 | $61.00 | $58.68 | $58.76 | 240,841,900 |
Week of October 28 2002 | $59.74 | $59.84 | $57.02 | $59.17 | 234,112,400 |
Week of October 21 2002 | $57.76 | $59.58 | $57.40 | $59.12 | 240,391,200 |
Week of October 14 2002 | $54.53 | $58.53 | $54.43 | $58.10 | 301,912,800 |
Week of October 07 2002 | $52.48 | $55.54 | $50.52 | $55.16 | 371,732,700 |
Week of September 30 2002 | $53.75 | $56.22 | $52.16 | $52.96 | 321,074,300 |
Week of September 23 2002 | $54.83 | $56.35 | $53.65 | $54.24 | 293,981,500 |
Week of September 16 2002 | $58.28 | $59.50 | $55.09 | $55.29 | 225,332,800 |
Week of September 09 2002 | $58.14 | $60.90 | $57.59 | $58.51 | 187,858,900 |
Week of September 02 2002 | $59.20 | $59.38 | $57.10 | $58.73 | 233,559,000 |
Week of August 26 2002 | $61.93 | $62.81 | $59.26 | $59.89 | 181,468,800 |
Week of August 19 2002 | $60.99 | $63.39 | $60.75 | $61.73 | 175,923,300 |
Week of August 12 2002 | $58.72 | $61.39 | $57.44 | $60.83 | 215,024,600 |
Week of August 05 2002 | $56.44 | $59.99 | $54.52 | $59.57 | 245,429,700 |
Week of July 29 2002 | $57.10 | $59.74 | $55.87 | $56.63 | 264,039,800 |
Week of July 22 2002 | $54.88 | $56.07 | $50.69 | $55.86 | 388,024,300 |
Week of July 15 2002 | $59.80 | $60.88 | $55.01 | $55.28 | 289,709,500 |
