The S&P 500 (GSPC) returned -12.4% between January 20, 2001 and January 20, 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 17 2005 | $1,184.52 | $1,195.98 | $1,173.42 | $1,175.41 | 4,787,500,000 |
Week of January 10 2005 | $1,186.19 | $1,194.78 | $1,175.64 | $1,184.52 | 7,387,000,000 |
Week of January 03 2005 | $1,211.92 | $1,217.80 | $1,182.16 | $1,186.19 | 8,017,700,000 |
Week of December 27 2004 | $1,210.13 | $1,217.33 | $1,204.92 | $1,211.92 | 4,447,600,000 |
Week of December 20 2004 | $1,194.20 | $1,213.66 | $1,193.36 | $1,210.13 | 5,253,400,000 |
Week of December 13 2004 | $1,188.00 | $1,207.97 | $1,188.00 | $1,194.20 | 8,805,200,000 |
Week of December 06 2004 | $1,191.17 | $1,192.41 | $1,173.79 | $1,188.00 | 7,481,900,000 |
Week of November 29 2004 | $1,182.65 | $1,197.46 | $1,172.37 | $1,191.17 | 8,046,400,000 |
Week of November 22 2004 | $1,170.34 | $1,186.62 | $1,167.89 | $1,182.65 | 4,475,180,000 |
Week of November 15 2004 | $1,184.17 | $1,188.46 | $1,169.19 | $1,170.34 | 7,485,200,000 |
Week of November 08 2004 | $1,166.17 | $1,184.17 | $1,162.32 | $1,184.17 | 7,238,400,000 |
Week of November 01 2004 | $1,130.20 | $1,170.87 | $1,127.60 | $1,166.17 | 8,329,500,000 |
Week of October 25 2004 | $1,095.74 | $1,131.40 | $1,090.29 | $1,130.20 | 7,936,800,000 |
Week of October 18 2004 | $1,108.20 | $1,117.96 | $1,094.25 | $1,095.74 | 7,939,100,000 |
Week of October 11 2004 | $1,122.14 | $1,127.01 | $1,102.06 | $1,108.20 | 6,944,700,000 |
Week of October 04 2004 | $1,131.50 | $1,142.05 | $1,120.19 | $1,122.14 | 7,108,200,000 |
Week of September 27 2004 | $1,110.11 | $1,131.64 | $1,101.29 | $1,131.50 | 7,393,200,000 |
Week of September 20 2004 | $1,128.55 | $1,131.54 | $1,108.05 | $1,110.11 | 6,444,200,000 |
Week of September 13 2004 | $1,123.92 | $1,130.14 | $1,119.82 | $1,128.55 | 6,296,800,000 |
Week of September 06 2004 | $1,113.63 | $1,125.26 | $1,113.62 | $1,123.92 | 5,093,200,000 |
Week of August 30 2004 | $1,107.77 | $1,120.80 | $1,094.72 | $1,113.63 | 5,165,970,000 |
Week of August 23 2004 | $1,098.35 | $1,109.68 | $1,092.82 | $1,107.77 | 5,175,600,000 |
Week of August 16 2004 | $1,064.80 | $1,100.26 | $1,064.80 | $1,098.35 | 6,205,800,000 |
Week of August 09 2004 | $1,063.97 | $1,079.04 | $1,060.72 | $1,064.80 | 6,322,200,000 |
Week of August 02 2004 | $1,101.72 | $1,108.60 | $1,062.23 | $1,063.97 | 6,901,900,000 |
