SPY returned -3.7% between 1999 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $71.86 | $75.35 | $71.26 | $75.19 | 678,350,400 |
November 2003 | $71.12 | $71.93 | $69.69 | $71.59 | 630,654,200 |
October 2003 | $67.41 | $71.27 | $67.39 | $70.82 | 831,700,900 |
September 2003 | $68.10 | $70.35 | $66.75 | $67.22 | 818,513,400 |
August 2003 | $66.45 | $68.22 | $64.54 | $67.96 | 772,702,000 |
July 2003 | $65.15 | $68.27 | $64.61 | $66.59 | 895,260,500 |
June 2003 | $65.11 | $68.21 | $64.53 | $65.41 | 867,970,200 |
May 2003 | $61.36 | $64.81 | $60.41 | $64.72 | 881,509,900 |
April 2003 | $56.91 | $61.95 | $56.68 | $61.36 | 996,114,200 |
March 2003 | $56.69 | $60.00 | $52.78 | $56.57 | 1,156,870,200 |
February 2003 | $57.27 | $57.72 | $53.86 | $56.45 | 862,248,300 |
January 2003 | $59.08 | $62.41 | $55.95 | $57.22 | 911,319,900 |
December 2002 | $63.17 | $63.55 | $57.92 | $58.66 | 728,285,900 |
November 2002 | $58.46 | $62.82 | $57.86 | $62.18 | 818,243,400 |
October 2002 | $54.54 | $60.40 | $50.99 | $58.57 | 1,344,248,100 |
September 2002 | $59.76 | $61.48 | $53.53 | $54.12 | 1,013,828,600 |
August 2002 | $59.86 | $63.99 | $55.03 | $60.46 | 936,191,200 |
July 2002 | $65.33 | $65.74 | $51.17 | $60.05 | 1,124,248,800 |
June 2002 | $70.29 | $70.63 | $62.70 | $65.19 | 534,883,500 |
May 2002 | $70.87 | $73.03 | $68.86 | $70.38 | 452,626,500 |
April 2002 | $74.98 | $75.55 | $69.99 | $70.80 | 404,461,000 |
March 2002 | $73.13 | $77.29 | $72.99 | $75.17 | 385,578,100 |
February 2002 | $74.02 | $74.16 | $70.57 | $72.75 | 424,492,600 |
January 2002 | $75.34 | $77.23 | $70.95 | $74.08 | 349,380,000 |
December 2001 | $74.13 | $76.97 | $73.06 | $74.81 | 308,403,900 |
