The S&P 500 (GSPC) returned -24.3% between 2000 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $1,095.89 | $1,112.56 | $1,095.89 | $1,111.92 | 3,098,900,000 |
Week of December 22 2003 | $1,088.66 | $1,098.47 | $1,086.14 | $1,095.89 | 3,271,130,000 |
Week of December 15 2003 | $1,074.14 | $1,091.06 | $1,068.00 | $1,088.66 | 7,747,600,000 |
Week of December 08 2003 | $1,061.50 | $1,074.76 | $1,053.41 | $1,074.14 | 6,792,600,000 |
Week of December 01 2003 | $1,058.20 | $1,074.30 | $1,058.20 | $1,061.50 | 6,928,900,000 |
Week of November 24 2003 | $1,035.28 | $1,060.63 | $1,035.28 | $1,058.20 | 4,221,420,000 |
Week of November 17 2003 | $1,050.35 | $1,050.35 | $1,031.20 | $1,035.28 | 6,655,300,000 |
Week of November 10 2003 | $1,053.21 | $1,063.65 | $1,043.46 | $1,050.35 | 6,494,500,000 |
Week of November 03 2003 | $1,050.71 | $1,062.39 | $1,044.88 | $1,053.21 | 7,092,000,000 |
Week of October 27 2003 | $1,028.91 | $1,053.09 | $1,028.91 | $1,050.71 | 7,692,200,000 |
Week of October 20 2003 | $1,039.32 | $1,048.57 | $1,018.32 | $1,028.91 | 7,342,400,000 |
Week of October 13 2003 | $1,038.06 | $1,053.79 | $1,036.57 | $1,039.32 | 6,603,200,000 |
Week of October 06 2003 | $1,029.85 | $1,048.28 | $1,026.27 | $1,038.06 | 6,254,600,000 |
Week of September 29 2003 | $996.85 | $1,039.31 | $990.36 | $1,029.85 | 7,363,100,000 |
Week of September 22 2003 | $1,036.30 | $1,036.30 | $996.08 | $996.85 | 7,139,000,000 |
Week of September 15 2003 | $1,018.63 | $1,040.29 | $1,013.59 | $1,036.30 | 6,910,110,000 |
Week of September 08 2003 | $1,021.39 | $1,032.41 | $1,007.71 | $1,018.63 | 6,868,800,000 |
Week of September 01 2003 | $1,008.01 | $1,029.34 | $1,005.73 | $1,021.39 | 6,065,200,000 |
Week of August 25 2003 | $993.06 | $1,008.85 | $983.57 | $1,008.01 | 5,312,100,000 |
Week of August 18 2003 | $990.67 | $1,011.01 | $990.67 | $993.06 | 6,355,000,000 |
Week of August 11 2003 | $977.59 | $992.50 | $974.21 | $990.67 | 5,186,470,000 |
Week of August 04 2003 | $980.15 | $985.75 | $960.84 | $977.59 | 6,637,300,000 |
Week of July 28 2003 | $998.68 | $1,004.59 | $978.86 | $980.15 | 7,228,000,000 |
Week of July 21 2003 | $993.32 | $998.89 | $975.63 | $998.68 | 7,013,100,000 |
Week of July 14 2003 | $998.14 | $1,015.41 | $978.60 | $993.32 | 7,656,100,000 |
