The S&P 500 (GSPC) returned 3% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $1,254.42 | $1,254.42 | $1,246.59 | $1,248.29 | 1,443,500,000 |
December 29 2005 | $1,258.17 | $1,260.61 | $1,254.18 | $1,254.42 | 1,382,540,000 |
December 28 2005 | $1,256.54 | $1,261.10 | $1,256.54 | $1,258.17 | 1,422,360,000 |
December 27 2005 | $1,268.66 | $1,271.83 | $1,256.54 | $1,256.54 | 1,540,470,000 |
December 23 2005 | $1,268.12 | $1,269.76 | $1,265.92 | $1,268.66 | 1,285,810,000 |
December 22 2005 | $1,262.79 | $1,268.19 | $1,262.50 | $1,268.12 | 1,888,500,000 |
December 21 2005 | $1,259.62 | $1,269.37 | $1,259.62 | $1,262.79 | 2,065,170,000 |
December 20 2005 | $1,259.92 | $1,263.86 | $1,257.21 | $1,259.62 | 1,996,690,000 |
December 19 2005 | $1,267.32 | $1,270.51 | $1,259.28 | $1,259.92 | 2,208,810,000 |
December 16 2005 | $1,270.94 | $1,275.24 | $1,267.32 | $1,267.32 | 2,584,190,000 |
December 15 2005 | $1,272.74 | $1,275.17 | $1,267.74 | $1,270.94 | 2,180,590,000 |
December 14 2005 | $1,267.43 | $1,275.80 | $1,267.07 | $1,272.74 | 2,145,520,000 |
December 13 2005 | $1,260.43 | $1,272.11 | $1,258.56 | $1,267.43 | 2,390,020,000 |
December 12 2005 | $1,259.37 | $1,263.86 | $1,255.52 | $1,260.43 | 1,876,550,000 |
December 09 2005 | $1,255.84 | $1,263.08 | $1,254.24 | $1,259.37 | 1,896,290,000 |
December 08 2005 | $1,257.37 | $1,263.36 | $1,250.91 | $1,255.84 | 2,178,300,000 |
December 07 2005 | $1,263.70 | $1,264.85 | $1,253.02 | $1,257.37 | 2,093,830,000 |
December 06 2005 | $1,262.09 | $1,272.89 | $1,262.09 | $1,263.70 | 2,110,740,000 |
December 05 2005 | $1,265.08 | $1,265.08 | $1,258.12 | $1,262.09 | 2,325,840,000 |
December 02 2005 | $1,264.67 | $1,266.85 | $1,261.42 | $1,265.08 | 2,125,580,000 |
December 01 2005 | $1,249.48 | $1,266.17 | $1,249.48 | $1,264.67 | 2,614,830,000 |
November 30 2005 | $1,257.48 | $1,260.93 | $1,249.39 | $1,249.48 | 2,374,690,000 |
November 29 2005 | $1,257.46 | $1,266.18 | $1,257.46 | $1,257.48 | 2,268,340,000 |
November 28 2005 | $1,268.25 | $1,268.44 | $1,257.17 | $1,257.46 | 2,016,900,000 |
November 25 2005 | $1,265.61 | $1,268.78 | $1,265.54 | $1,268.25 | 724,940,000 |
