SPY returned -20.7% between 2000 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $73.70 | $74.65 | $73.49 | $74.49 | 73,545,000 |
Week of December 22 2003 | $72.83 | $73.69 | $72.82 | $73.43 | 68,716,700 |
Week of December 15 2003 | $72.74 | $73.21 | $71.61 | $72.90 | 165,604,600 |
Week of December 08 2003 | $71.12 | $72.09 | $70.60 | $72.05 | 192,440,600 |
Week of December 01 2003 | $71.19 | $72.01 | $71.04 | $71.19 | 178,043,500 |
Week of November 24 2003 | $69.75 | $71.06 | $69.74 | $70.92 | 110,047,500 |
Week of November 17 2003 | $69.90 | $70.26 | $69.04 | $69.43 | 198,958,800 |
Week of November 10 2003 | $70.45 | $71.26 | $69.82 | $70.26 | 158,962,700 |
Week of November 03 2003 | $70.46 | $71.10 | $69.89 | $70.36 | 162,685,200 |
Week of October 27 2003 | $69.12 | $70.60 | $68.81 | $70.16 | 163,256,500 |
Week of October 20 2003 | $69.59 | $70.14 | $68.08 | $69.01 | 185,854,700 |
Week of October 13 2003 | $69.76 | $70.55 | $69.28 | $69.47 | 166,894,200 |
Week of October 06 2003 | $68.95 | $70.10 | $68.57 | $69.67 | 156,499,500 |
Week of September 29 2003 | $66.83 | $69.48 | $66.13 | $68.89 | 266,732,100 |
Week of September 22 2003 | $68.53 | $68.82 | $66.53 | $66.59 | 206,449,100 |
Week of September 15 2003 | $68.04 | $69.69 | $67.67 | $69.07 | 155,666,400 |
Week of September 08 2003 | $68.39 | $68.95 | $67.27 | $68.00 | 194,512,000 |
Week of September 01 2003 | $67.46 | $68.83 | $67.07 | $68.25 | 154,349,800 |
Week of August 25 2003 | $66.18 | $67.35 | $65.60 | $67.33 | 143,567,300 |
Week of August 18 2003 | $66.33 | $67.58 | $66.19 | $66.22 | 180,141,300 |
Week of August 11 2003 | $65.22 | $66.27 | $64.94 | $66.12 | 162,161,100 |
Week of August 04 2003 | $65.25 | $65.71 | $63.94 | $65.23 | 237,511,300 |
Week of July 28 2003 | $66.62 | $67.02 | $65.20 | $65.38 | 220,476,400 |
Week of July 21 2003 | $66.01 | $66.60 | $64.94 | $66.52 | 206,167,000 |
Week of July 14 2003 | $67.17 | $67.63 | $65.15 | $66.05 | 212,534,300 |
