SOXX returned -3.5% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $16.52 | $16.90 | $16.52 | $16.68 | 1,181,400 |
Week of December 18 2006 | $17.12 | $17.25 | $16.55 | $16.55 | 4,429,200 |
Week of December 11 2006 | $17.07 | $17.18 | $16.79 | $17.05 | 5,711,700 |
Week of December 04 2006 | $16.98 | $17.52 | $16.92 | $17.07 | 2,927,700 |
Week of November 27 2006 | $17.40 | $17.53 | $16.74 | $16.95 | 4,448,100 |
Week of November 20 2006 | $17.30 | $17.62 | $17.25 | $17.47 | 5,509,500 |
Week of November 13 2006 | $16.56 | $17.55 | $16.56 | $17.36 | 5,825,100 |
Week of November 06 2006 | $16.39 | $16.95 | $16.34 | $16.54 | 2,481,000 |
Week of October 30 2006 | $16.40 | $16.81 | $16.18 | $16.34 | 5,556,600 |
Week of October 23 2006 | $16.38 | $16.83 | $16.29 | $16.42 | 4,534,500 |
Week of October 16 2006 | $17.60 | $17.68 | $16.37 | $16.43 | 6,297,300 |
Week of October 09 2006 | $16.72 | $17.54 | $16.72 | $17.47 | 3,747,900 |
Week of October 02 2006 | $16.75 | $16.93 | $16.40 | $16.74 | 2,213,400 |
Week of September 25 2006 | $16.51 | $17.07 | $16.38 | $16.81 | 2,080,800 |
Week of September 18 2006 | $16.95 | $17.28 | $16.44 | $16.47 | 2,438,400 |
Week of September 11 2006 | $16.11 | $17.23 | $16.11 | $16.93 | 3,678,000 |
Week of September 04 2006 | $16.29 | $16.57 | $15.81 | $16.13 | 1,846,800 |
Week of August 28 2006 | $15.86 | $16.68 | $15.86 | $16.36 | 2,721,600 |
Week of August 21 2006 | $15.93 | $16.04 | $15.62 | $15.84 | 2,802,600 |
Week of August 14 2006 | $14.96 | $16.37 | $14.93 | $16.13 | 4,012,500 |
Week of August 07 2006 | $15.05 | $15.40 | $14.78 | $14.82 | 1,649,400 |
Week of July 31 2006 | $15.05 | $15.54 | $14.71 | $15.12 | 3,331,500 |
Week of July 24 2006 | $14.11 | $15.14 | $14.11 | $15.11 | 4,570,500 |
Week of July 17 2006 | $14.63 | $15.04 | $13.87 | $13.91 | 2,561,400 |
Week of July 10 2006 | $15.30 | $15.41 | $14.45 | $14.56 | 3,005,100 |
