SPY returned -20.7% between 2000 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $74.39 | $75.35 | $74.18 | $75.19 | 73,545,000 |
Week of December 22 2003 | $73.51 | $74.38 | $73.50 | $74.12 | 68,716,700 |
Week of December 15 2003 | $73.42 | $73.90 | $72.28 | $73.58 | 165,604,600 |
Week of December 08 2003 | $71.79 | $72.77 | $71.26 | $72.73 | 192,440,600 |
Week of December 01 2003 | $71.86 | $72.69 | $71.71 | $71.86 | 178,043,500 |
Week of November 24 2003 | $70.41 | $71.73 | $70.40 | $71.59 | 110,047,500 |
Week of November 17 2003 | $70.56 | $70.92 | $69.69 | $70.08 | 198,958,800 |
Week of November 10 2003 | $71.11 | $71.93 | $70.48 | $70.93 | 158,962,700 |
Week of November 03 2003 | $71.12 | $71.77 | $70.55 | $71.03 | 162,685,200 |
Week of October 27 2003 | $69.77 | $71.27 | $69.45 | $70.82 | 163,256,500 |
Week of October 20 2003 | $70.25 | $70.80 | $68.72 | $69.66 | 185,854,700 |
Week of October 13 2003 | $70.42 | $71.21 | $69.93 | $70.12 | 166,894,200 |
Week of October 06 2003 | $69.59 | $70.76 | $69.21 | $70.33 | 156,499,500 |
Week of September 29 2003 | $67.46 | $70.13 | $66.75 | $69.53 | 266,732,100 |
Week of September 22 2003 | $69.17 | $69.47 | $67.15 | $67.22 | 206,449,100 |
Week of September 15 2003 | $68.69 | $70.35 | $68.30 | $69.72 | 155,666,400 |
Week of September 08 2003 | $69.03 | $69.60 | $67.90 | $68.64 | 194,512,000 |
Week of September 01 2003 | $68.10 | $69.48 | $67.70 | $68.89 | 154,349,800 |
Week of August 25 2003 | $66.80 | $67.99 | $66.21 | $67.96 | 143,567,300 |
Week of August 18 2003 | $66.95 | $68.22 | $66.82 | $66.84 | 180,141,300 |
Week of August 11 2003 | $65.83 | $66.90 | $65.55 | $66.74 | 162,161,100 |
Week of August 04 2003 | $65.86 | $66.33 | $64.54 | $65.84 | 237,511,300 |
Week of July 28 2003 | $67.24 | $67.65 | $65.82 | $66.00 | 220,476,400 |
Week of July 21 2003 | $66.63 | $67.22 | $65.56 | $67.15 | 206,167,000 |
Week of July 14 2003 | $67.80 | $68.27 | $65.76 | $66.67 | 212,534,300 |
