VGT returned 9.7% between 2004 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $5.47 | $5.57 | $5.47 | $5.52 | 876,800 |
Week of December 18 2006 | $5.62 | $5.64 | $5.48 | $5.48 | 886,400 |
Week of December 11 2006 | $5.56 | $5.64 | $5.51 | $5.61 | 747,200 |
Week of December 04 2006 | $5.57 | $5.64 | $5.52 | $5.55 | 907,200 |
Week of November 27 2006 | $5.65 | $5.65 | $5.48 | $5.52 | 1,602,400 |
Week of November 20 2006 | $5.59 | $5.68 | $5.58 | $5.67 | 2,460,000 |
Week of November 13 2006 | $5.48 | $5.64 | $5.48 | $5.61 | 1,892,000 |
Week of November 06 2006 | $5.35 | $5.50 | $5.34 | $5.47 | 2,308,800 |
Week of October 30 2006 | $5.24 | $5.42 | $5.24 | $5.33 | 831,200 |
Week of October 23 2006 | $5.35 | $5.43 | $5.32 | $5.34 | 1,205,600 |
Week of October 16 2006 | $5.42 | $5.45 | $5.31 | $5.35 | 1,353,600 |
Week of October 09 2006 | $5.25 | $5.42 | $5.25 | $5.41 | 1,403,200 |
Week of October 02 2006 | $5.18 | $5.27 | $5.11 | $5.26 | 1,036,000 |
Week of September 25 2006 | $5.11 | $5.22 | $5.08 | $5.19 | 986,400 |
Week of September 18 2006 | $5.14 | $5.20 | $5.06 | $5.08 | 972,800 |
Week of September 11 2006 | $4.93 | $5.18 | $4.93 | $5.13 | 995,200 |
Week of September 04 2006 | $4.99 | $5.04 | $4.88 | $4.95 | 645,600 |
Week of August 28 2006 | $4.88 | $5.03 | $4.88 | $5.01 | 1,030,400 |
Week of August 21 2006 | $4.89 | $4.92 | $4.83 | $4.89 | 676,800 |
Week of August 14 2006 | $4.65 | $4.94 | $4.64 | $4.93 | 764,000 |
Week of August 07 2006 | $4.61 | $4.70 | $4.59 | $4.60 | 523,200 |
Week of July 31 2006 | $4.64 | $4.69 | $4.55 | $4.63 | 680,800 |
Week of July 24 2006 | $4.50 | $4.66 | $4.49 | $4.65 | 1,448,800 |
Week of July 17 2006 | $4.54 | $4.63 | $4.46 | $4.47 | 810,400 |
Week of July 10 2006 | $4.75 | $4.76 | $4.50 | $4.51 | 999,200 |