SPY returned -9.5% between January 1, 2008 and March 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $95.30 | $96.34 | $95.15 | $95.79 | 166,692,100 |
March 28 2008 | $96.53 | $96.80 | $95.13 | $95.46 | 180,896,100 |
March 27 2008 | $97.41 | $97.59 | $96.08 | $96.38 | 225,153,200 |
March 26 2008 | $97.60 | $98.06 | $96.62 | $96.69 | 196,934,300 |
March 25 2008 | $97.89 | $98.39 | $97.10 | $97.88 | 192,947,200 |
March 24 2008 | $96.77 | $98.58 | $96.71 | $97.79 | 208,977,300 |
March 20 2008 | $94.40 | $96.48 | $93.83 | $95.87 | 245,320,700 |
March 19 2008 | $96.89 | $97.26 | $93.93 | $94.13 | 345,971,600 |
March 18 2008 | $94.35 | $96.56 | $93.88 | $96.52 | 334,416,600 |
March 17 2008 | $91.42 | $93.36 | $91.06 | $92.67 | 405,311,100 |
March 14 2008 | $95.90 | $95.93 | $92.29 | $93.62 | 484,687,800 |
March 13 2008 | $93.62 | $95.81 | $92.89 | $95.09 | 351,504,200 |
March 12 2008 | $95.88 | $96.62 | $94.74 | $94.88 | 229,161,100 |
March 11 2008 | $94.42 | $95.86 | $93.14 | $95.78 | 341,440,600 |
March 10 2008 | $93.78 | $93.85 | $92.16 | $92.45 | 235,683,600 |
March 07 2008 | $93.73 | $95.16 | $92.87 | $93.69 | 326,434,600 |
March 06 2008 | $96.05 | $96.22 | $94.30 | $94.66 | 247,911,700 |
March 05 2008 | $96.37 | $97.34 | $95.59 | $96.66 | 270,681,400 |
March 04 2008 | $95.51 | $96.35 | $94.61 | $96.06 | 282,513,100 |
March 03 2008 | $96.17 | $96.65 | $95.52 | $96.43 | 189,483,500 |
February 29 2008 | $97.94 | $98.00 | $95.91 | $96.66 | 252,715,200 |
February 28 2008 | $99.13 | $99.65 | $98.63 | $98.86 | 170,831,100 |
February 27 2008 | $99.36 | $100.50 | $99.25 | $99.84 | 168,395,800 |
February 26 2008 | $98.77 | $100.36 | $98.59 | $99.94 | 212,420,700 |
February 25 2008 | $97.90 | $99.42 | $97.35 | $99.19 | 190,107,000 |
