SPY returned -22.1% in 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $58.31 | $58.60 | $57.72 | $58.47 | 34,036,600 |
December 30 2002 | $58.17 | $58.63 | $57.80 | $58.39 | 29,968,000 |
December 27 2002 | $58.95 | $59.17 | $57.90 | $57.90 | 22,205,700 |
December 26 2002 | $59.44 | $60.04 | $58.87 | $59.23 | 17,485,600 |
December 24 2002 | $59.37 | $59.55 | $59.14 | $59.21 | 10,937,000 |
December 23 2002 | $59.37 | $59.95 | $59.18 | $59.65 | 22,599,300 |
December 20 2002 | $59.11 | $59.65 | $59.04 | $59.63 | 31,176,900 |
December 19 2002 | $58.92 | $59.81 | $58.43 | $58.79 | 39,264,200 |
December 18 2002 | $59.56 | $59.61 | $58.91 | $59.22 | 35,612,600 |
December 17 2002 | $60.25 | $60.50 | $59.84 | $59.91 | 32,353,900 |
December 16 2002 | $59.23 | $60.53 | $59.12 | $60.44 | 37,098,400 |
December 13 2002 | $59.29 | $59.66 | $58.87 | $58.91 | 36,862,200 |
December 12 2002 | $60.14 | $60.33 | $59.48 | $59.86 | 34,465,600 |
December 11 2002 | $59.63 | $60.42 | $59.45 | $59.86 | 39,201,000 |
December 10 2002 | $59.36 | $60.07 | $59.19 | $59.81 | 33,319,900 |
December 09 2002 | $60.05 | $60.31 | $59.01 | $59.02 | 36,789,600 |
December 06 2002 | $59.43 | $60.78 | $59.34 | $60.69 | 49,824,100 |
December 05 2002 | $61.15 | $61.19 | $60.07 | $60.29 | 36,724,900 |
December 04 2002 | $60.52 | $61.42 | $60.29 | $60.96 | 64,040,800 |
December 03 2002 | $61.49 | $61.59 | $60.90 | $61.24 | 34,407,700 |
December 02 2002 | $62.96 | $63.34 | $61.47 | $62.07 | 49,911,900 |
November 29 2002 | $62.51 | $62.61 | $61.83 | $61.97 | 19,385,700 |
November 27 2002 | $61.01 | $62.41 | $60.95 | $62.17 | 37,764,000 |
November 26 2002 | $61.37 | $61.62 | $60.42 | $60.47 | 42,284,700 |
November 25 2002 | $61.61 | $62.16 | $61.18 | $61.64 | 33,846,400 |
