SOXX returned -3.2% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.43 | $16.49 | $16.30 | $16.32 | 270,000 |
December 28 2007 | $16.60 | $16.60 | $16.39 | $16.46 | 191,700 |
December 27 2007 | $16.78 | $16.90 | $16.51 | $16.52 | 163,500 |
December 26 2007 | $16.85 | $16.89 | $16.78 | $16.87 | 548,400 |
December 24 2007 | $16.74 | $16.86 | $16.74 | $16.84 | 121,800 |
December 21 2007 | $16.74 | $16.77 | $16.60 | $16.66 | 360,300 |
December 20 2007 | $16.40 | $16.56 | $16.30 | $16.45 | 304,500 |
December 19 2007 | $16.12 | $16.34 | $16.12 | $16.23 | 252,900 |
December 18 2007 | $16.19 | $16.27 | $16.02 | $16.19 | 791,400 |
December 17 2007 | $16.39 | $16.44 | $16.12 | $16.12 | 1,101,300 |
December 14 2007 | $16.55 | $16.66 | $16.45 | $16.49 | 944,100 |
December 13 2007 | $16.73 | $16.87 | $16.47 | $16.66 | 1,119,300 |
December 12 2007 | $17.11 | $17.11 | $16.60 | $16.82 | 911,400 |
December 11 2007 | $17.05 | $17.14 | $16.61 | $16.61 | 1,647,000 |
December 10 2007 | $16.83 | $17.00 | $16.76 | $16.95 | 181,200 |
December 07 2007 | $16.83 | $16.86 | $16.72 | $16.80 | 277,200 |
December 06 2007 | $16.51 | $16.86 | $16.51 | $16.83 | 541,500 |
December 05 2007 | $16.36 | $16.68 | $16.36 | $16.55 | 549,300 |
December 04 2007 | $16.11 | $16.21 | $16.06 | $16.09 | 2,136,600 |
December 03 2007 | $16.27 | $16.38 | $16.19 | $16.21 | 72,300 |
November 30 2007 | $16.69 | $16.69 | $16.19 | $16.23 | 90,000 |
November 29 2007 | $16.38 | $16.52 | $16.34 | $16.46 | 720,300 |
November 28 2007 | $16.11 | $16.54 | $16.03 | $16.48 | 443,700 |
November 27 2007 | $15.49 | $15.81 | $15.47 | $15.81 | 1,816,800 |
November 26 2007 | $15.97 | $16.01 | $15.48 | $15.48 | 222,600 |
