The S&P 500 (GSPC) returned 26.4% in 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $1,109.64 | $1,112.56 | $1,106.21 | $1,111.92 | 1,027,500,000 |
December 30 2003 | $1,109.48 | $1,109.75 | $1,106.41 | $1,109.64 | 1,012,600,000 |
December 29 2003 | $1,095.89 | $1,109.48 | $1,095.89 | $1,109.48 | 1,058,800,000 |
December 26 2003 | $1,094.04 | $1,098.47 | $1,094.04 | $1,095.89 | 356,070,000 |
December 24 2003 | $1,096.02 | $1,096.40 | $1,092.73 | $1,094.04 | 518,060,000 |
December 23 2003 | $1,092.94 | $1,096.95 | $1,091.73 | $1,096.02 | 1,145,300,000 |
December 22 2003 | $1,088.66 | $1,092.94 | $1,086.14 | $1,092.94 | 1,251,700,000 |
December 19 2003 | $1,089.18 | $1,091.06 | $1,084.19 | $1,088.66 | 1,657,300,000 |
December 18 2003 | $1,076.48 | $1,089.50 | $1,076.48 | $1,089.18 | 1,579,900,000 |
December 17 2003 | $1,075.13 | $1,076.54 | $1,071.14 | $1,076.48 | 1,441,700,000 |
December 16 2003 | $1,068.04 | $1,075.94 | $1,068.04 | $1,075.13 | 1,547,900,000 |
December 15 2003 | $1,074.14 | $1,082.79 | $1,068.00 | $1,068.04 | 1,520,800,000 |
December 12 2003 | $1,071.21 | $1,074.76 | $1,067.64 | $1,074.14 | 1,223,100,000 |
December 11 2003 | $1,059.05 | $1,073.63 | $1,059.05 | $1,071.21 | 1,441,100,000 |
December 10 2003 | $1,060.18 | $1,063.02 | $1,053.41 | $1,059.05 | 1,444,000,000 |
December 09 2003 | $1,069.30 | $1,071.94 | $1,059.16 | $1,060.18 | 1,465,500,000 |
December 08 2003 | $1,061.50 | $1,069.59 | $1,060.93 | $1,069.30 | 1,218,900,000 |
December 05 2003 | $1,069.72 | $1,069.72 | $1,060.09 | $1,061.50 | 1,265,900,000 |
December 04 2003 | $1,064.73 | $1,070.37 | $1,063.15 | $1,069.72 | 1,463,100,000 |
December 03 2003 | $1,066.62 | $1,074.30 | $1,064.63 | $1,064.73 | 1,441,700,000 |
December 02 2003 | $1,070.12 | $1,071.22 | $1,065.22 | $1,066.62 | 1,383,200,000 |
December 01 2003 | $1,058.20 | $1,070.47 | $1,058.20 | $1,070.12 | 1,375,000,000 |
November 28 2003 | $1,058.45 | $1,060.63 | $1,056.77 | $1,058.20 | 487,220,000 |
November 26 2003 | $1,053.89 | $1,058.45 | $1,048.28 | $1,058.45 | 1,097,700,000 |
November 25 2003 | $1,052.08 | $1,058.05 | $1,049.31 | $1,053.89 | 1,333,700,000 |
