The S&P 500 (GSPC) returned -23.4% in 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $879.39 | $881.93 | $869.45 | $879.82 | 1,088,500,000 |
December 30 2002 | $875.40 | $882.10 | $870.23 | $879.39 | 1,057,800,000 |
December 27 2002 | $889.66 | $890.46 | $873.62 | $875.40 | 758,400,000 |
December 26 2002 | $892.47 | $903.89 | $887.48 | $889.66 | 721,100,000 |
December 24 2002 | $897.38 | $897.38 | $892.29 | $892.47 | 458,310,000 |
December 23 2002 | $895.74 | $902.43 | $892.26 | $897.38 | 1,112,100,000 |
December 20 2002 | $884.25 | $897.79 | $884.25 | $895.76 | 1,782,730,000 |
December 19 2002 | $890.02 | $899.19 | $880.32 | $884.25 | 1,385,900,000 |
December 18 2002 | $902.99 | $902.99 | $887.82 | $891.12 | 1,446,200,000 |
December 17 2002 | $910.40 | $911.22 | $901.74 | $902.99 | 1,251,800,000 |
December 16 2002 | $889.48 | $910.42 | $889.48 | $910.40 | 1,271,600,000 |
December 13 2002 | $901.58 | $901.58 | $888.48 | $889.48 | 1,330,800,000 |
December 12 2002 | $904.96 | $908.37 | $897.00 | $901.58 | 1,255,300,000 |
December 11 2002 | $904.45 | $909.94 | $896.48 | $904.96 | 1,285,100,000 |
December 10 2002 | $892.00 | $904.95 | $892.00 | $904.45 | 1,286,600,000 |
December 09 2002 | $912.23 | $912.23 | $891.97 | $892.00 | 1,320,800,000 |
December 06 2002 | $906.55 | $915.48 | $895.96 | $912.23 | 1,241,100,000 |
December 05 2002 | $917.58 | $921.49 | $905.90 | $906.55 | 1,250,200,000 |
December 04 2002 | $920.75 | $925.25 | $909.51 | $917.58 | 1,588,900,000 |
December 03 2002 | $934.53 | $934.53 | $918.73 | $920.75 | 1,488,400,000 |
December 02 2002 | $936.31 | $954.28 | $927.72 | $934.53 | 1,612,000,000 |
November 29 2002 | $938.87 | $941.82 | $935.58 | $936.31 | 643,460,000 |
November 27 2002 | $913.31 | $940.41 | $913.31 | $938.87 | 1,350,300,000 |
November 26 2002 | $932.87 | $932.87 | $912.10 | $913.31 | 1,543,600,000 |
November 25 2002 | $930.55 | $937.15 | $923.31 | $932.87 | 1,574,000,000 |
