SMH returned 10.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.22 | $10.22 | $10.10 | $10.13 | 16,847,800 |
December 29 2005 | $10.35 | $10.38 | $10.21 | $10.21 | 15,162,200 |
December 28 2005 | $10.32 | $10.38 | $10.25 | $10.35 | 18,001,400 |
December 27 2005 | $10.48 | $10.54 | $10.29 | $10.31 | 17,508,000 |
December 23 2005 | $10.46 | $10.55 | $10.42 | $10.46 | 13,849,400 |
December 22 2005 | $10.32 | $10.45 | $10.31 | $10.43 | 18,653,400 |
December 21 2005 | $10.32 | $10.41 | $10.28 | $10.30 | 18,634,000 |
December 20 2005 | $10.30 | $10.42 | $10.21 | $10.31 | 33,392,398 |
December 19 2005 | $10.59 | $10.59 | $10.27 | $10.27 | 28,510,600 |
December 16 2005 | $10.67 | $10.67 | $10.52 | $10.52 | 16,636,400 |
December 15 2005 | $10.64 | $10.68 | $10.56 | $10.60 | 20,894,200 |
December 14 2005 | $10.61 | $10.70 | $10.56 | $10.61 | 22,335,200 |
December 13 2005 | $10.59 | $10.73 | $10.51 | $10.66 | 30,987,400 |
December 12 2005 | $10.54 | $10.63 | $10.53 | $10.62 | 23,033,600 |
December 09 2005 | $10.31 | $10.50 | $10.25 | $10.49 | 41,907,200 |
December 08 2005 | $10.62 | $10.63 | $10.23 | $10.35 | 63,650,602 |
December 07 2005 | $10.66 | $10.68 | $10.53 | $10.58 | 30,139,800 |
December 06 2005 | $10.68 | $10.82 | $10.63 | $10.63 | 33,238,800 |
December 05 2005 | $10.76 | $10.76 | $10.52 | $10.58 | 25,275,400 |
December 02 2005 | $10.70 | $10.83 | $10.68 | $10.77 | 32,243,000 |
December 01 2005 | $10.47 | $10.73 | $10.43 | $10.73 | 46,550,602 |
November 30 2005 | $10.24 | $10.39 | $10.23 | $10.34 | 30,206,000 |
November 29 2005 | $10.32 | $10.44 | $10.24 | $10.26 | 29,862,800 |
November 28 2005 | $10.38 | $10.41 | $10.26 | $10.30 | 22,045,600 |
November 25 2005 | $10.28 | $10.40 | $10.28 | $10.36 | 10,952,600 |