The S&P 500 (GSPC) returned 9% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $1,213.55 | $1,217.33 | $1,211.65 | $1,211.92 | 786,900,000 |
December 30 2004 | $1,213.45 | $1,216.47 | $1,213.41 | $1,213.55 | 829,800,000 |
December 29 2004 | $1,213.54 | $1,213.85 | $1,210.95 | $1,213.45 | 925,900,000 |
December 28 2004 | $1,204.92 | $1,213.54 | $1,204.92 | $1,213.54 | 983,000,000 |
December 27 2004 | $1,210.13 | $1,214.13 | $1,204.92 | $1,204.92 | 922,000,000 |
December 23 2004 | $1,209.57 | $1,213.66 | $1,208.71 | $1,210.13 | 956,100,000 |
December 22 2004 | $1,205.45 | $1,211.42 | $1,203.85 | $1,209.57 | 1,390,800,000 |
December 21 2004 | $1,194.65 | $1,205.93 | $1,194.65 | $1,205.45 | 1,483,700,000 |
December 20 2004 | $1,194.20 | $1,203.43 | $1,193.36 | $1,194.65 | 1,422,800,000 |
December 17 2004 | $1,203.21 | $1,203.21 | $1,193.49 | $1,194.20 | 2,335,000,000 |
December 16 2004 | $1,205.72 | $1,207.97 | $1,198.41 | $1,203.21 | 1,793,900,000 |
December 15 2004 | $1,203.38 | $1,206.61 | $1,199.44 | $1,205.72 | 1,695,800,000 |
December 14 2004 | $1,198.68 | $1,205.29 | $1,197.84 | $1,203.38 | 1,544,400,000 |
December 13 2004 | $1,188.00 | $1,198.74 | $1,188.00 | $1,198.68 | 1,436,100,000 |
December 10 2004 | $1,189.24 | $1,191.45 | $1,185.24 | $1,188.00 | 1,443,700,000 |
December 09 2004 | $1,182.81 | $1,190.51 | $1,173.79 | $1,189.24 | 1,624,700,000 |
December 08 2004 | $1,177.07 | $1,184.05 | $1,177.07 | $1,182.81 | 1,525,200,000 |
December 07 2004 | $1,190.25 | $1,192.17 | $1,177.07 | $1,177.07 | 1,533,900,000 |
December 06 2004 | $1,191.17 | $1,192.41 | $1,185.18 | $1,190.25 | 1,354,400,000 |
December 03 2004 | $1,190.33 | $1,197.46 | $1,187.71 | $1,191.17 | 1,566,700,000 |
December 02 2004 | $1,191.37 | $1,194.80 | $1,186.72 | $1,190.33 | 1,774,900,000 |
December 01 2004 | $1,173.78 | $1,191.37 | $1,173.78 | $1,191.37 | 1,772,800,000 |
November 30 2004 | $1,178.57 | $1,178.66 | $1,173.81 | $1,173.82 | 1,553,500,000 |
November 29 2004 | $1,182.65 | $1,186.94 | $1,172.37 | $1,178.57 | 1,378,500,000 |
November 26 2004 | $1,181.76 | $1,186.62 | $1,181.08 | $1,182.65 | 504,580,000 |
