The S&P 500 (GSPC) returned 14.6% between 1998 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $1,058.20 | $1,112.56 | $1,053.41 | $1,111.92 | 27,839,130,000 |
November 2003 | $1,050.71 | $1,063.65 | $1,031.20 | $1,058.20 | 24,463,220,000 |
October 2003 | $995.97 | $1,053.79 | $995.97 | $1,050.71 | 32,298,500,000 |
September 2003 | $1,008.01 | $1,040.29 | $990.36 | $995.97 | 29,940,110,000 |
August 2003 | $990.31 | $1,011.01 | $960.84 | $1,008.01 | 24,881,470,000 |
July 2003 | $974.50 | $1,015.41 | $962.10 | $990.31 | 31,553,200,000 |
June 2003 | $963.59 | $1,015.33 | $963.59 | $974.50 | 31,219,400,000 |
May 2003 | $916.92 | $965.38 | $902.83 | $963.59 | 30,952,100,000 |
April 2003 | $848.18 | $924.24 | $847.85 | $916.92 | 29,669,610,000 |
March 2003 | $841.15 | $895.90 | $788.90 | $848.18 | 30,080,030,000 |
February 2003 | $855.70 | $864.64 | $806.29 | $841.15 | 25,235,300,000 |
January 2003 | $879.82 | $935.05 | $840.34 | $855.70 | 30,749,580,000 |
December 2002 | $936.31 | $954.28 | $869.45 | $879.82 | 25,993,640,000 |
November 2002 | $885.76 | $941.82 | $872.05 | $936.31 | 29,200,960,000 |
October 2002 | $815.28 | $907.44 | $768.63 | $885.76 | 37,856,310,000 |
September 2002 | $916.07 | $924.02 | $800.20 | $815.28 | 27,723,710,000 |
August 2002 | $911.62 | $965.00 | $833.44 | $916.07 | 29,298,400,000 |
July 2002 | $989.82 | $994.46 | $775.68 | $911.62 | 42,228,720,000 |
June 2002 | $1,067.14 | $1,070.74 | $952.92 | $989.82 | 29,981,510,000 |
May 2002 | $1,076.92 | $1,106.59 | $1,048.96 | $1,067.14 | 26,905,500,000 |
April 2002 | $1,147.39 | $1,147.84 | $1,063.46 | $1,076.92 | 28,568,900,000 |
March 2002 | $1,106.73 | $1,173.94 | $1,106.73 | $1,147.39 | 26,563,200,000 |
February 2002 | $1,130.20 | $1,130.20 | $1,074.36 | $1,106.73 | 26,047,600,000 |
January 2002 | $1,148.08 | $1,176.97 | $1,081.66 | $1,130.20 | 29,746,200,000 |
December 2001 | $1,139.45 | $1,173.62 | $1,114.53 | $1,148.08 | 25,128,570,000 |
