SOXX returned 10% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $16.43 | $16.49 | $16.30 | $16.32 | 270,000 |
Week of December 24 2007 | $16.74 | $16.90 | $16.39 | $16.46 | 1,025,400 |
Week of December 17 2007 | $16.39 | $16.77 | $16.02 | $16.66 | 2,810,400 |
Week of December 10 2007 | $16.83 | $17.14 | $16.45 | $16.49 | 4,803,000 |
Week of December 03 2007 | $16.27 | $16.86 | $16.06 | $16.80 | 3,576,900 |
Week of November 26 2007 | $15.97 | $16.69 | $15.47 | $16.23 | 3,293,400 |
Week of November 19 2007 | $16.41 | $16.52 | $15.48 | $15.88 | 4,536,900 |
Week of November 12 2007 | $16.77 | $17.02 | $16.38 | $16.47 | 2,811,000 |
Week of November 05 2007 | $17.36 | $17.75 | $16.74 | $16.87 | 5,558,700 |
Week of October 29 2007 | $17.39 | $17.80 | $17.32 | $17.57 | 2,812,500 |
Week of October 22 2007 | $18.06 | $18.47 | $17.13 | $17.35 | 2,269,500 |
Week of October 15 2007 | $18.55 | $18.94 | $18.23 | $18.25 | 3,207,600 |
Week of October 08 2007 | $18.87 | $19.07 | $18.11 | $18.48 | 3,397,800 |
Week of October 01 2007 | $18.63 | $19.00 | $18.36 | $18.81 | 2,221,200 |
Week of September 24 2007 | $18.60 | $18.83 | $18.37 | $18.52 | 2,088,900 |
Week of September 17 2007 | $17.83 | $18.69 | $17.76 | $18.56 | 1,555,200 |
Week of September 10 2007 | $18.33 | $18.48 | $17.85 | $17.91 | 2,509,500 |
Week of September 03 2007 | $18.34 | $18.78 | $17.97 | $18.11 | 2,165,100 |
Week of August 27 2007 | $18.00 | $18.34 | $17.40 | $18.30 | 1,604,700 |
Week of August 20 2007 | $17.63 | $18.08 | $17.54 | $18.07 | 1,266,900 |
Week of August 13 2007 | $18.19 | $18.19 | $16.70 | $17.51 | 7,807,500 |
Week of August 06 2007 | $17.64 | $18.49 | $17.50 | $18.00 | 8,455,200 |
Week of July 30 2007 | $18.22 | $18.54 | $17.62 | $17.62 | 5,007,000 |
Week of July 23 2007 | $19.05 | $19.18 | $17.99 | $18.02 | 2,841,600 |
Week of July 16 2007 | $19.05 | $19.53 | $18.91 | $18.99 | 1,902,900 |
