SOXX returned -3.5% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $16.55 | $16.93 | $16.55 | $16.72 | 1,181,400 |
Week of December 18 2006 | $17.15 | $17.29 | $16.59 | $16.59 | 4,429,200 |
Week of December 11 2006 | $17.10 | $17.21 | $16.82 | $17.09 | 5,711,700 |
Week of December 04 2006 | $17.02 | $17.56 | $16.96 | $17.10 | 2,927,700 |
Week of November 27 2006 | $17.44 | $17.56 | $16.77 | $16.98 | 4,448,100 |
Week of November 20 2006 | $17.33 | $17.66 | $17.29 | $17.51 | 5,509,500 |
Week of November 13 2006 | $16.59 | $17.59 | $16.59 | $17.40 | 5,825,100 |
Week of November 06 2006 | $16.42 | $16.98 | $16.37 | $16.58 | 2,481,000 |
Week of October 30 2006 | $16.44 | $16.85 | $16.21 | $16.37 | 5,556,600 |
Week of October 23 2006 | $16.41 | $16.87 | $16.33 | $16.45 | 4,534,500 |
Week of October 16 2006 | $17.64 | $17.72 | $16.40 | $16.47 | 6,297,300 |
Week of October 09 2006 | $16.76 | $17.58 | $16.75 | $17.50 | 3,747,900 |
Week of October 02 2006 | $16.78 | $16.96 | $16.43 | $16.78 | 2,213,400 |
Week of September 25 2006 | $16.55 | $17.10 | $16.41 | $16.84 | 2,080,800 |
Week of September 18 2006 | $16.98 | $17.32 | $16.48 | $16.50 | 2,438,400 |
Week of September 11 2006 | $16.15 | $17.27 | $16.15 | $16.96 | 3,678,000 |
Week of September 04 2006 | $16.32 | $16.61 | $15.84 | $16.17 | 1,846,800 |
Week of August 28 2006 | $15.89 | $16.72 | $15.89 | $16.40 | 2,721,600 |
Week of August 21 2006 | $15.97 | $16.08 | $15.66 | $15.88 | 2,802,600 |
Week of August 14 2006 | $14.99 | $16.40 | $14.96 | $16.17 | 4,012,500 |
Week of August 07 2006 | $15.08 | $15.44 | $14.81 | $14.85 | 1,649,400 |
Week of July 31 2006 | $15.08 | $15.57 | $14.74 | $15.15 | 3,331,500 |
Week of July 24 2006 | $14.14 | $15.17 | $14.14 | $15.14 | 4,570,500 |
Week of July 17 2006 | $14.67 | $15.08 | $13.90 | $13.94 | 2,561,400 |
Week of July 10 2006 | $15.33 | $15.44 | $14.48 | $14.59 | 3,005,100 |
