SOXX returned 12.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.69 | $16.73 | $16.55 | $16.68 | 2,471,100 |
December 29 2005 | $16.99 | $17.02 | $16.78 | $16.80 | 180,600 |
December 28 2005 | $16.93 | $16.99 | $16.78 | $16.95 | 182,100 |
December 27 2005 | $17.24 | $17.26 | $16.91 | $16.93 | 1,374,600 |
December 23 2005 | $17.13 | $17.22 | $17.08 | $17.12 | 144,600 |
December 22 2005 | $16.94 | $17.08 | $16.91 | $17.06 | 261,000 |
December 21 2005 | $16.83 | $16.99 | $16.78 | $16.86 | 372,000 |
December 20 2005 | $16.77 | $16.96 | $16.66 | $16.81 | 451,200 |
December 19 2005 | $17.13 | $17.13 | $16.76 | $16.78 | 243,900 |
December 16 2005 | $17.22 | $17.24 | $17.12 | $17.13 | 210,600 |
December 15 2005 | $17.34 | $17.36 | $17.18 | $17.21 | 154,800 |
December 14 2005 | $17.33 | $17.39 | $17.19 | $17.28 | 169,200 |
December 13 2005 | $17.31 | $17.49 | $17.21 | $17.33 | 343,800 |
December 12 2005 | $17.33 | $17.36 | $17.20 | $17.31 | 309,600 |
December 09 2005 | $16.97 | $17.22 | $16.87 | $17.18 | 255,000 |
December 08 2005 | $17.24 | $17.34 | $16.83 | $16.95 | 567,600 |
December 07 2005 | $17.41 | $17.41 | $17.14 | $17.19 | 391,500 |
December 06 2005 | $17.44 | $17.62 | $17.35 | $17.41 | 1,305,300 |
December 05 2005 | $17.45 | $17.45 | $17.18 | $17.25 | 248,100 |
December 02 2005 | $17.51 | $17.68 | $17.47 | $17.48 | 386,400 |
December 01 2005 | $17.13 | $17.53 | $17.13 | $17.50 | 1,682,700 |
November 30 2005 | $16.79 | $17.02 | $16.79 | $16.92 | 271,500 |
November 29 2005 | $16.88 | $16.98 | $16.73 | $16.73 | 348,600 |
November 28 2005 | $17.10 | $17.10 | $16.80 | $16.81 | 470,100 |
November 25 2005 | $16.95 | $17.06 | $16.93 | $17.01 | 338,100 |
