SOXX returned 12.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.65 | $16.70 | $16.51 | $16.65 | 2,471,100 |
December 29 2005 | $16.95 | $16.98 | $16.75 | $16.76 | 180,600 |
December 28 2005 | $16.90 | $16.96 | $16.75 | $16.91 | 182,100 |
December 27 2005 | $17.20 | $17.22 | $16.87 | $16.90 | 1,374,600 |
December 23 2005 | $17.10 | $17.18 | $17.05 | $17.08 | 144,600 |
December 22 2005 | $16.90 | $17.05 | $16.87 | $17.03 | 261,000 |
December 21 2005 | $16.79 | $16.96 | $16.75 | $16.82 | 372,000 |
December 20 2005 | $16.74 | $16.93 | $16.63 | $16.78 | 451,200 |
December 19 2005 | $17.09 | $17.09 | $16.73 | $16.75 | 243,900 |
December 16 2005 | $17.18 | $17.20 | $17.08 | $17.09 | 210,600 |
December 15 2005 | $17.31 | $17.32 | $17.14 | $17.18 | 154,800 |
December 14 2005 | $17.30 | $17.35 | $17.16 | $17.25 | 169,200 |
December 13 2005 | $17.28 | $17.45 | $17.17 | $17.29 | 343,800 |
December 12 2005 | $17.29 | $17.32 | $17.17 | $17.28 | 309,600 |
December 09 2005 | $16.93 | $17.19 | $16.84 | $17.15 | 255,000 |
December 08 2005 | $17.21 | $17.30 | $16.79 | $16.92 | 567,600 |
December 07 2005 | $17.37 | $17.37 | $17.10 | $17.15 | 391,500 |
December 06 2005 | $17.40 | $17.58 | $17.31 | $17.38 | 1,305,300 |
December 05 2005 | $17.42 | $17.42 | $17.15 | $17.21 | 248,100 |
December 02 2005 | $17.47 | $17.65 | $17.43 | $17.45 | 386,400 |
December 01 2005 | $17.09 | $17.49 | $17.09 | $17.46 | 1,682,700 |
November 30 2005 | $16.76 | $16.98 | $16.75 | $16.89 | 271,500 |
November 29 2005 | $16.85 | $16.95 | $16.69 | $16.69 | 348,600 |
November 28 2005 | $17.07 | $17.07 | $16.77 | $16.78 | 470,100 |
November 25 2005 | $16.92 | $17.02 | $16.90 | $16.97 | 338,100 |
