SPY returned -20.7% between 2000 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $73.92 | $74.88 | $73.71 | $74.71 | 73,545,000 |
Week of December 22 2003 | $73.04 | $73.91 | $73.04 | $73.65 | 68,716,700 |
Week of December 15 2003 | $72.95 | $73.43 | $71.82 | $73.12 | 165,604,600 |
Week of December 08 2003 | $71.33 | $72.30 | $70.81 | $72.26 | 192,440,600 |
Week of December 01 2003 | $71.40 | $72.22 | $71.25 | $71.40 | 178,043,500 |
Week of November 24 2003 | $69.96 | $71.28 | $69.95 | $71.13 | 110,047,500 |
Week of November 17 2003 | $70.11 | $70.47 | $69.24 | $69.64 | 198,958,800 |
Week of November 10 2003 | $70.66 | $71.47 | $70.03 | $70.47 | 158,962,700 |
Week of November 03 2003 | $70.67 | $71.32 | $70.10 | $70.57 | 162,685,200 |
Week of October 27 2003 | $69.32 | $70.81 | $69.01 | $70.37 | 163,256,500 |
Week of October 20 2003 | $69.80 | $70.35 | $68.28 | $69.22 | 185,854,700 |
Week of October 13 2003 | $69.97 | $70.76 | $69.48 | $69.67 | 166,894,200 |
Week of October 06 2003 | $69.15 | $70.31 | $68.77 | $69.88 | 156,499,500 |
Week of September 29 2003 | $67.03 | $69.68 | $66.32 | $69.09 | 266,732,100 |
Week of September 22 2003 | $68.73 | $69.02 | $66.72 | $66.79 | 206,449,100 |
Week of September 15 2003 | $68.25 | $69.90 | $67.87 | $69.28 | 155,666,400 |
Week of September 08 2003 | $68.59 | $69.15 | $67.47 | $68.20 | 194,512,000 |
Week of September 01 2003 | $67.66 | $69.03 | $67.27 | $68.45 | 154,349,800 |
Week of August 25 2003 | $66.38 | $67.55 | $65.79 | $67.53 | 143,567,300 |
Week of August 18 2003 | $66.52 | $67.78 | $66.39 | $66.42 | 180,141,300 |
Week of August 11 2003 | $65.41 | $66.47 | $65.13 | $66.32 | 162,161,100 |
Week of August 04 2003 | $65.44 | $65.90 | $64.13 | $65.42 | 237,511,300 |
Week of July 28 2003 | $66.82 | $67.22 | $65.40 | $65.58 | 220,476,400 |
Week of July 21 2003 | $66.20 | $66.80 | $65.14 | $66.72 | 206,167,000 |
Week of July 14 2003 | $67.37 | $67.83 | $65.34 | $66.24 | 212,534,300 |
