SOXX returned 10% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $16.47 | $16.53 | $16.34 | $16.36 | 270,000 |
Week of December 24 2007 | $16.77 | $16.94 | $16.42 | $16.50 | 1,025,400 |
Week of December 17 2007 | $16.43 | $16.81 | $16.06 | $16.70 | 2,810,400 |
Week of December 10 2007 | $16.86 | $17.17 | $16.49 | $16.52 | 4,803,000 |
Week of December 03 2007 | $16.30 | $16.90 | $16.09 | $16.84 | 3,576,900 |
Week of November 26 2007 | $16.01 | $16.73 | $15.51 | $16.26 | 3,293,400 |
Week of November 19 2007 | $16.44 | $16.56 | $15.52 | $15.92 | 4,536,900 |
Week of November 12 2007 | $16.80 | $17.05 | $16.42 | $16.50 | 2,811,000 |
Week of November 05 2007 | $17.40 | $17.79 | $16.77 | $16.91 | 5,558,700 |
Week of October 29 2007 | $17.43 | $17.84 | $17.36 | $17.61 | 2,812,500 |
Week of October 22 2007 | $18.10 | $18.51 | $17.16 | $17.39 | 2,269,500 |
Week of October 15 2007 | $18.59 | $18.98 | $18.27 | $18.29 | 3,207,600 |
Week of October 08 2007 | $18.90 | $19.11 | $18.15 | $18.52 | 3,397,800 |
Week of October 01 2007 | $18.67 | $19.04 | $18.40 | $18.85 | 2,221,200 |
Week of September 24 2007 | $18.64 | $18.87 | $18.41 | $18.56 | 2,088,900 |
Week of September 17 2007 | $17.87 | $18.73 | $17.79 | $18.60 | 1,555,200 |
Week of September 10 2007 | $18.37 | $18.52 | $17.89 | $17.95 | 2,509,500 |
Week of September 03 2007 | $18.38 | $18.82 | $18.00 | $18.15 | 2,165,100 |
Week of August 27 2007 | $18.04 | $18.38 | $17.44 | $18.34 | 1,604,700 |
Week of August 20 2007 | $17.67 | $18.12 | $17.58 | $18.10 | 1,266,900 |
Week of August 13 2007 | $18.23 | $18.23 | $16.73 | $17.55 | 7,807,500 |
Week of August 06 2007 | $17.68 | $18.53 | $17.54 | $18.04 | 8,455,200 |
Week of July 30 2007 | $18.26 | $18.58 | $17.66 | $17.66 | 5,007,000 |
Week of July 23 2007 | $19.09 | $19.22 | $18.03 | $18.06 | 2,841,600 |
Week of July 16 2007 | $19.09 | $19.57 | $18.95 | $19.03 | 1,902,900 |
