SOXX returned -3.2% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.47 | $16.53 | $16.34 | $16.36 | 270,000 |
December 28 2007 | $16.63 | $16.63 | $16.42 | $16.50 | 191,700 |
December 27 2007 | $16.81 | $16.94 | $16.55 | $16.55 | 163,500 |
December 26 2007 | $16.89 | $16.93 | $16.82 | $16.90 | 548,400 |
December 24 2007 | $16.77 | $16.89 | $16.77 | $16.87 | 121,800 |
December 21 2007 | $16.78 | $16.81 | $16.63 | $16.70 | 360,300 |
December 20 2007 | $16.44 | $16.59 | $16.33 | $16.49 | 304,500 |
December 19 2007 | $16.15 | $16.37 | $16.15 | $16.27 | 252,900 |
December 18 2007 | $16.23 | $16.30 | $16.06 | $16.23 | 791,400 |
December 17 2007 | $16.43 | $16.47 | $16.15 | $16.15 | 1,101,300 |
December 14 2007 | $16.59 | $16.70 | $16.49 | $16.52 | 944,100 |
December 13 2007 | $16.76 | $16.91 | $16.51 | $16.70 | 1,119,300 |
December 12 2007 | $17.15 | $17.15 | $16.63 | $16.85 | 911,400 |
December 11 2007 | $17.09 | $17.17 | $16.65 | $16.65 | 1,647,000 |
December 10 2007 | $16.86 | $17.03 | $16.79 | $16.98 | 181,200 |
December 07 2007 | $16.86 | $16.90 | $16.75 | $16.84 | 277,200 |
December 06 2007 | $16.55 | $16.90 | $16.55 | $16.86 | 541,500 |
December 05 2007 | $16.39 | $16.71 | $16.39 | $16.58 | 549,300 |
December 04 2007 | $16.14 | $16.25 | $16.09 | $16.12 | 2,136,600 |
December 03 2007 | $16.30 | $16.41 | $16.23 | $16.25 | 72,300 |
November 30 2007 | $16.73 | $16.73 | $16.23 | $16.26 | 90,000 |
November 29 2007 | $16.41 | $16.56 | $16.37 | $16.50 | 720,300 |
November 28 2007 | $16.15 | $16.58 | $16.06 | $16.51 | 443,700 |
November 27 2007 | $15.52 | $15.84 | $15.51 | $15.84 | 1,816,800 |
November 26 2007 | $16.01 | $16.04 | $15.51 | $15.51 | 222,600 |
