SOXX returned -3.2% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.41 | $16.47 | $16.28 | $16.30 | 270,000 |
December 28 2007 | $16.57 | $16.58 | $16.36 | $16.44 | 191,700 |
December 27 2007 | $16.75 | $16.88 | $16.49 | $16.50 | 163,500 |
December 26 2007 | $16.83 | $16.87 | $16.76 | $16.84 | 548,400 |
December 24 2007 | $16.71 | $16.83 | $16.71 | $16.81 | 121,800 |
December 21 2007 | $16.72 | $16.75 | $16.57 | $16.64 | 360,300 |
December 20 2007 | $16.38 | $16.53 | $16.28 | $16.43 | 304,500 |
December 19 2007 | $16.09 | $16.32 | $16.09 | $16.21 | 252,900 |
December 18 2007 | $16.17 | $16.25 | $16.00 | $16.17 | 791,400 |
December 17 2007 | $16.37 | $16.41 | $16.10 | $16.10 | 1,101,300 |
December 14 2007 | $16.53 | $16.64 | $16.43 | $16.46 | 944,100 |
December 13 2007 | $16.70 | $16.85 | $16.45 | $16.64 | 1,119,300 |
December 12 2007 | $17.09 | $17.09 | $16.57 | $16.79 | 911,400 |
December 11 2007 | $17.03 | $17.11 | $16.59 | $16.59 | 1,647,000 |
December 10 2007 | $16.80 | $16.97 | $16.73 | $16.92 | 181,200 |
December 07 2007 | $16.80 | $16.84 | $16.69 | $16.78 | 277,200 |
December 06 2007 | $16.49 | $16.84 | $16.49 | $16.80 | 541,500 |
December 05 2007 | $16.33 | $16.65 | $16.33 | $16.52 | 549,300 |
December 04 2007 | $16.09 | $16.19 | $16.03 | $16.06 | 2,136,600 |
December 03 2007 | $16.24 | $16.35 | $16.17 | $16.19 | 72,300 |
November 30 2007 | $16.67 | $16.67 | $16.17 | $16.21 | 90,000 |
November 29 2007 | $16.35 | $16.50 | $16.31 | $16.44 | 720,300 |
November 28 2007 | $16.09 | $16.52 | $16.00 | $16.45 | 443,700 |
November 27 2007 | $15.47 | $15.78 | $15.45 | $15.78 | 1,816,800 |
November 26 2007 | $15.95 | $15.99 | $15.45 | $15.45 | 222,600 |
