SOXX returned -15.1% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.69 | $14.78 | $14.66 | $14.71 | 359,400 |
December 30 2004 | $14.64 | $14.74 | $14.64 | $14.69 | 328,500 |
December 29 2004 | $14.53 | $14.70 | $14.48 | $14.63 | 174,900 |
December 28 2004 | $14.43 | $14.55 | $14.40 | $14.50 | 212,700 |
December 27 2004 | $14.58 | $14.66 | $14.41 | $14.47 | 125,100 |
December 23 2004 | $14.52 | $14.59 | $14.49 | $14.55 | 279,300 |
December 22 2004 | $14.51 | $14.57 | $14.44 | $14.52 | 409,200 |
December 21 2004 | $14.31 | $14.48 | $14.27 | $14.45 | 1,310,100 |
December 20 2004 | $14.44 | $14.55 | $14.24 | $14.25 | 572,700 |
December 17 2004 | $14.56 | $14.57 | $14.38 | $14.42 | 747,600 |
December 16 2004 | $14.75 | $14.86 | $14.47 | $14.55 | 849,300 |
December 15 2004 | $14.72 | $14.87 | $14.68 | $14.75 | 341,700 |
December 14 2004 | $14.58 | $14.76 | $14.58 | $14.69 | 711,000 |
December 13 2004 | $14.53 | $14.53 | $14.39 | $14.45 | 138,300 |
December 10 2004 | $14.60 | $14.60 | $14.32 | $14.32 | 206,400 |
December 09 2004 | $14.29 | $14.59 | $14.12 | $14.48 | 1,047,300 |
December 08 2004 | $14.83 | $14.83 | $14.61 | $14.66 | 575,400 |
December 07 2004 | $15.24 | $15.40 | $14.91 | $14.92 | 383,100 |
December 06 2004 | $15.14 | $15.29 | $15.00 | $15.22 | 219,000 |
December 03 2004 | $15.29 | $15.38 | $15.11 | $15.12 | 417,000 |
December 02 2004 | $14.83 | $15.13 | $14.79 | $14.83 | 648,900 |
December 01 2004 | $14.45 | $14.96 | $14.45 | $14.96 | 238,500 |
November 30 2004 | $14.60 | $14.60 | $14.36 | $14.36 | 324,900 |
November 29 2004 | $14.76 | $14.83 | $14.49 | $14.55 | 360,600 |
November 26 2004 | $14.71 | $14.71 | $14.58 | $14.58 | 50,100 |
