SPY returned -12.2% between 2000 and 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $80.71 | $83.50 | $80.42 | $82.95 | 909,170,200 |
November 2004 | $77.34 | $81.38 | $77.10 | $80.53 | 961,601,700 |
October 2004 | $76.46 | $78.10 | $74.47 | $77.10 | 1,044,071,300 |
September 2004 | $75.25 | $77.28 | $74.93 | $76.11 | 790,891,900 |
August 2004 | $74.74 | $75.71 | $72.29 | $75.36 | 922,892,000 |
July 2004 | $77.49 | $77.59 | $73.39 | $75.18 | 954,619,200 |
June 2004 | $76.00 | $77.96 | $75.60 | $77.68 | 721,880,400 |
May 2004 | $75.26 | $76.54 | $73.03 | $76.27 | 981,083,900 |
April 2004 | $76.41 | $77.99 | $74.94 | $74.99 | 968,620,900 |
March 2004 | $77.73 | $78.77 | $73.56 | $76.43 | 1,125,003,900 |
February 2004 | $76.57 | $78.52 | $75.95 | $77.46 | 676,976,900 |
January 2004 | $75.25 | $78.45 | $74.57 | $76.42 | 737,674,000 |
December 2003 | $71.62 | $75.10 | $71.02 | $74.94 | 678,350,400 |
November 2003 | $70.88 | $71.69 | $69.45 | $71.35 | 630,654,200 |
October 2003 | $67.19 | $71.03 | $67.16 | $70.58 | 831,700,900 |
September 2003 | $67.87 | $70.11 | $66.53 | $66.99 | 818,513,400 |
August 2003 | $66.23 | $67.99 | $64.33 | $67.73 | 772,702,000 |
July 2003 | $64.94 | $68.04 | $64.39 | $66.36 | 895,260,500 |
June 2003 | $64.89 | $67.98 | $64.32 | $65.19 | 867,970,200 |
May 2003 | $61.16 | $64.60 | $60.21 | $64.50 | 881,509,900 |
April 2003 | $56.72 | $61.74 | $56.49 | $61.15 | 996,114,200 |
March 2003 | $56.50 | $59.80 | $52.60 | $56.38 | 1,156,870,200 |
February 2003 | $57.08 | $57.53 | $53.68 | $56.26 | 862,248,300 |
January 2003 | $58.88 | $62.20 | $55.76 | $57.03 | 911,319,900 |
December 2002 | $62.96 | $63.34 | $57.72 | $58.47 | 728,285,900 |
