SMH returned -46.7% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $12.79 | $12.79 | $11.96 | $12.08 | 1,852,000 |
December 28 2000 | $12.70 | $13.01 | $12.39 | $12.64 | 1,441,600 |
December 27 2000 | $12.33 | $13.04 | $12.21 | $12.98 | 1,077,200 |
December 26 2000 | $12.70 | $12.72 | $12.08 | $12.38 | 875,600 |
December 22 2000 | $12.18 | $12.57 | $11.95 | $12.51 | 1,925,000 |
December 21 2000 | $12.02 | $12.43 | $11.40 | $11.71 | 2,863,200 |
December 20 2000 | $12.08 | $12.43 | $11.64 | $11.74 | 1,229,800 |
December 19 2000 | $12.82 | $13.62 | $12.46 | $12.48 | 2,960,800 |
December 18 2000 | $13.01 | $13.11 | $12.48 | $12.64 | 1,199,200 |
December 15 2000 | $12.51 | $13.03 | $12.39 | $12.65 | 1,680,600 |
December 14 2000 | $13.39 | $13.56 | $12.96 | $13.00 | 980,200 |
December 13 2000 | $14.30 | $14.30 | $13.13 | $13.16 | 1,555,400 |
December 12 2000 | $14.29 | $14.37 | $13.97 | $14.10 | 1,477,200 |
December 11 2000 | $13.62 | $14.77 | $13.39 | $14.60 | 2,652,800 |
December 08 2000 | $13.44 | $13.68 | $12.95 | $13.62 | 1,645,600 |
December 07 2000 | $12.14 | $12.45 | $11.98 | $12.27 | 847,000 |
December 06 2000 | $12.88 | $13.31 | $12.41 | $12.53 | 1,331,200 |
December 05 2000 | $12.21 | $13.07 | $12.21 | $13.07 | 3,228,200 |
December 04 2000 | $11.96 | $12.22 | $11.41 | $11.83 | 994,800 |
December 01 2000 | $12.02 | $12.35 | $11.47 | $11.74 | 1,524,400 |
November 30 2000 | $11.91 | $12.12 | $11.41 | $11.84 | 4,068,400 |
November 29 2000 | $12.85 | $13.16 | $12.38 | $12.84 | 2,353,400 |
November 28 2000 | $13.56 | $13.79 | $12.64 | $12.70 | 2,545,200 |
November 27 2000 | $14.77 | $14.77 | $13.56 | $13.64 | 2,604,800 |
November 24 2000 | $13.99 | $14.42 | $13.66 | $14.42 | 747,800 |