SMH returned -46.7% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $11.52 | $11.52 | $10.77 | $10.88 | 1,852,000 |
December 28 2000 | $11.44 | $11.72 | $11.16 | $11.39 | 1,441,600 |
December 27 2000 | $11.11 | $11.75 | $10.99 | $11.69 | 1,077,200 |
December 26 2000 | $11.44 | $11.46 | $10.88 | $11.15 | 875,600 |
December 22 2000 | $10.97 | $11.33 | $10.77 | $11.27 | 1,925,000 |
December 21 2000 | $10.83 | $11.20 | $10.27 | $10.55 | 2,863,200 |
December 20 2000 | $10.88 | $11.19 | $10.49 | $10.57 | 1,229,800 |
December 19 2000 | $11.55 | $12.27 | $11.23 | $11.24 | 2,960,800 |
December 18 2000 | $11.72 | $11.81 | $11.25 | $11.38 | 1,199,200 |
December 15 2000 | $11.27 | $11.74 | $11.16 | $11.39 | 1,680,600 |
December 14 2000 | $12.06 | $12.22 | $11.68 | $11.71 | 980,200 |
December 13 2000 | $12.88 | $12.88 | $11.83 | $11.85 | 1,555,400 |
December 12 2000 | $12.88 | $12.95 | $12.58 | $12.71 | 1,477,200 |
December 11 2000 | $12.27 | $13.30 | $12.06 | $13.15 | 2,652,800 |
December 08 2000 | $12.11 | $12.32 | $11.66 | $12.27 | 1,645,600 |
December 07 2000 | $10.94 | $11.22 | $10.79 | $11.06 | 847,000 |
December 06 2000 | $11.60 | $11.99 | $11.18 | $11.28 | 1,331,200 |
December 05 2000 | $10.99 | $11.77 | $10.99 | $11.77 | 3,228,200 |
December 04 2000 | $10.77 | $11.01 | $10.28 | $10.65 | 994,800 |
December 01 2000 | $10.83 | $11.13 | $10.33 | $10.58 | 1,524,400 |
November 30 2000 | $10.73 | $10.92 | $10.28 | $10.66 | 4,068,400 |
November 29 2000 | $11.57 | $11.85 | $11.15 | $11.57 | 2,353,400 |
November 28 2000 | $12.22 | $12.42 | $11.39 | $11.44 | 2,545,200 |
November 27 2000 | $13.30 | $13.30 | $12.22 | $12.28 | 2,604,800 |
November 24 2000 | $12.61 | $12.99 | $12.31 | $12.99 | 747,800 |