Between 2001 and 2003, SPYG returned -33.3%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $8.93 | $9.03 | $8.93 | $9.00 | 125,200 |
Week of December 22 2003 | $8.84 | $8.91 | $8.81 | $8.90 | 54,800 |
Week of December 15 2003 | $8.82 | $8.88 | $8.69 | $8.86 | 138,000 |
Week of December 08 2003 | $8.68 | $8.78 | $8.59 | $8.77 | 79,200 |
Week of December 01 2003 | $8.77 | $8.82 | $8.65 | $8.67 | 119,600 |
Week of November 24 2003 | $8.59 | $8.72 | $8.56 | $8.72 | 106,000 |
Week of November 17 2003 | $8.58 | $8.64 | $8.48 | $8.48 | 104,000 |
Week of November 10 2003 | $8.68 | $8.76 | $8.58 | $8.65 | 55,600 |
Week of November 03 2003 | $8.70 | $8.76 | $8.59 | $8.71 | 45,184 |
Week of October 27 2003 | $8.48 | $8.69 | $8.48 | $8.64 | 76,000 |
Week of October 20 2003 | $8.57 | $8.65 | $8.36 | $8.41 | 136,000 |
Week of October 13 2003 | $8.56 | $8.65 | $8.52 | $8.53 | 147,600 |
Week of October 06 2003 | $8.45 | $8.60 | $8.44 | $8.54 | 153,200 |
Week of September 29 2003 | $8.17 | $8.53 | $8.16 | $8.48 | 41,200 |
Week of September 22 2003 | $8.44 | $8.46 | $8.20 | $8.21 | 46,000 |
Week of September 15 2003 | $8.41 | $8.55 | $8.34 | $8.49 | 60,400 |
Week of September 08 2003 | $8.47 | $8.48 | $8.26 | $8.35 | 64,000 |
Week of September 01 2003 | $8.27 | $8.47 | $8.27 | $8.38 | 67,200 |
Week of August 25 2003 | $8.15 | $8.27 | $8.06 | $8.27 | 84,000 |
Week of August 18 2003 | $8.13 | $8.28 | $8.12 | $8.15 | 132,400 |
Week of August 11 2003 | $8.01 | $8.08 | $7.95 | $8.08 | 270,000 |
Week of August 04 2003 | $8.05 | $8.06 | $7.84 | $7.94 | 90,800 |
Week of July 28 2003 | $8.17 | $8.24 | $8.02 | $8.02 | 141,600 |
Week of July 21 2003 | $7.97 | $8.15 | $7.93 | $8.04 | 78,400 |
Week of July 14 2003 | $8.25 | $8.26 | $7.98 | $8.05 | 76,800 |
