The S&P 500 (GSPC) returned -17.5% between 2000 and 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $1,173.78 | $1,217.33 | $1,173.78 | $1,211.92 | 31,102,500,000 |
November 2004 | $1,130.20 | $1,188.46 | $1,127.60 | $1,173.82 | 30,460,280,000 |
October 2004 | $1,114.58 | $1,142.05 | $1,090.29 | $1,130.20 | 31,511,000,000 |
September 2004 | $1,104.24 | $1,131.54 | $1,099.18 | $1,114.58 | 26,829,870,000 |
August 2004 | $1,101.72 | $1,109.68 | $1,060.72 | $1,104.24 | 26,586,800,000 |
July 2004 | $1,140.84 | $1,140.84 | $1,078.78 | $1,101.72 | 29,285,600,000 |
June 2004 | $1,120.68 | $1,146.34 | $1,113.32 | $1,140.84 | 27,529,500,000 |
May 2004 | $1,107.30 | $1,127.74 | $1,076.32 | $1,120.68 | 29,326,400,000 |
April 2004 | $1,126.21 | $1,150.57 | $1,107.23 | $1,107.30 | 31,611,900,000 |
March 2004 | $1,144.94 | $1,163.23 | $1,087.16 | $1,126.21 | 33,597,900,000 |
February 2004 | $1,131.13 | $1,158.98 | $1,124.44 | $1,144.94 | 27,985,600,000 |
January 2004 | $1,111.92 | $1,155.38 | $1,105.08 | $1,131.13 | 32,820,000,000 |
December 2003 | $1,058.20 | $1,112.56 | $1,053.41 | $1,111.92 | 27,839,130,000 |
November 2003 | $1,050.71 | $1,063.65 | $1,031.20 | $1,058.20 | 24,463,220,000 |
October 2003 | $995.97 | $1,053.79 | $995.97 | $1,050.71 | 32,298,500,000 |
September 2003 | $1,008.01 | $1,040.29 | $990.36 | $995.97 | 29,940,110,000 |
August 2003 | $990.31 | $1,011.01 | $960.84 | $1,008.01 | 24,881,470,000 |
July 2003 | $974.50 | $1,015.41 | $962.10 | $990.31 | 31,553,200,000 |
June 2003 | $963.59 | $1,015.33 | $963.59 | $974.50 | 31,219,400,000 |
May 2003 | $916.92 | $965.38 | $902.83 | $963.59 | 30,952,100,000 |
April 2003 | $848.18 | $924.24 | $847.85 | $916.92 | 29,669,610,000 |
March 2003 | $841.15 | $895.90 | $788.90 | $848.18 | 30,080,030,000 |
February 2003 | $855.70 | $864.64 | $806.29 | $841.15 | 25,235,300,000 |
January 2003 | $879.82 | $935.05 | $840.34 | $855.70 | 30,749,580,000 |
December 2002 | $936.31 | $954.28 | $869.45 | $879.82 | 25,993,640,000 |
