XLF returned -13.9% in 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.72 | $8.72 | $8.56 | $8.66 | 373,700 |
December 30 2002 | $8.64 | $8.75 | $8.60 | $8.69 | 1,631,200 |
December 27 2002 | $8.78 | $8.80 | $8.60 | $8.63 | 423,100 |
December 26 2002 | $8.89 | $8.96 | $8.77 | $8.79 | 597,100 |
December 24 2002 | $8.89 | $8.89 | $8.80 | $8.82 | 714,700 |
December 23 2002 | $8.89 | $8.97 | $8.84 | $8.89 | 621,900 |
December 20 2002 | $8.88 | $8.95 | $8.84 | $8.91 | 1,421,300 |
December 19 2002 | $8.77 | $8.92 | $8.67 | $8.71 | 1,053,200 |
December 18 2002 | $8.85 | $8.90 | $8.77 | $8.79 | 1,127,600 |
December 17 2002 | $8.95 | $9.06 | $8.95 | $8.96 | 1,116,400 |
December 16 2002 | $8.79 | $9.02 | $8.79 | $9.00 | 1,433,300 |
December 13 2002 | $8.75 | $8.86 | $8.72 | $8.75 | 770,500 |
December 12 2002 | $8.93 | $8.96 | $8.83 | $8.85 | 843,000 |
December 11 2002 | $8.89 | $8.96 | $8.85 | $8.89 | 459,000 |
December 10 2002 | $8.81 | $8.89 | $8.72 | $8.88 | 452,400 |
December 09 2002 | $8.83 | $8.89 | $8.73 | $8.75 | 804,300 |
December 06 2002 | $8.72 | $8.98 | $8.65 | $8.92 | 1,256,100 |
December 05 2002 | $9.02 | $9.02 | $8.83 | $8.85 | 802,400 |
December 04 2002 | $8.93 | $9.07 | $8.91 | $9.01 | 562,900 |
December 03 2002 | $9.10 | $9.12 | $8.99 | $9.01 | 863,400 |
December 02 2002 | $9.26 | $9.32 | $9.05 | $9.14 | 2,184,500 |
November 29 2002 | $9.19 | $9.23 | $9.14 | $9.14 | 431,700 |
November 27 2002 | $9.03 | $9.23 | $9.00 | $9.22 | 756,400 |
November 26 2002 | $9.04 | $9.12 | $8.90 | $8.94 | 2,772,900 |
November 25 2002 | $9.22 | $9.28 | $9.09 | $9.19 | 2,512,100 |
