SPYG returned -33.3% between 2001 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $8.96 | $9.06 | $8.96 | $9.03 | 125,200 |
Week of December 22 2003 | $8.86 | $8.94 | $8.84 | $8.93 | 54,800 |
Week of December 15 2003 | $8.85 | $8.90 | $8.71 | $8.88 | 138,000 |
Week of December 08 2003 | $8.71 | $8.80 | $8.62 | $8.80 | 79,200 |
Week of December 01 2003 | $8.79 | $8.85 | $8.67 | $8.70 | 119,600 |
Week of November 24 2003 | $8.62 | $8.74 | $8.58 | $8.74 | 106,000 |
Week of November 17 2003 | $8.60 | $8.67 | $8.50 | $8.50 | 104,000 |
Week of November 10 2003 | $8.70 | $8.78 | $8.60 | $8.68 | 55,600 |
Week of November 03 2003 | $8.73 | $8.78 | $8.61 | $8.73 | 45,184 |
Week of October 27 2003 | $8.50 | $8.71 | $8.50 | $8.67 | 76,000 |
Week of October 20 2003 | $8.60 | $8.68 | $8.39 | $8.44 | 136,000 |
Week of October 13 2003 | $8.59 | $8.68 | $8.54 | $8.55 | 147,600 |
Week of October 06 2003 | $8.48 | $8.63 | $8.46 | $8.56 | 153,200 |
Week of September 29 2003 | $8.19 | $8.55 | $8.18 | $8.50 | 41,200 |
Week of September 22 2003 | $8.46 | $8.48 | $8.23 | $8.23 | 46,000 |
Week of September 15 2003 | $8.43 | $8.57 | $8.36 | $8.51 | 60,400 |
Week of September 08 2003 | $8.50 | $8.51 | $8.29 | $8.38 | 64,000 |
Week of September 01 2003 | $8.30 | $8.50 | $8.30 | $8.40 | 67,200 |
Week of August 25 2003 | $8.17 | $8.29 | $8.08 | $8.29 | 84,000 |
Week of August 18 2003 | $8.15 | $8.31 | $8.14 | $8.17 | 132,400 |
Week of August 11 2003 | $8.04 | $8.11 | $7.97 | $8.11 | 270,000 |
Week of August 04 2003 | $8.08 | $8.09 | $7.86 | $7.96 | 90,800 |
Week of July 28 2003 | $8.20 | $8.26 | $8.04 | $8.04 | 141,600 |
Week of July 21 2003 | $7.99 | $8.17 | $7.95 | $8.06 | 78,400 |
Week of July 14 2003 | $8.27 | $8.29 | $8.00 | $8.07 | 76,800 |
