SOXX returned -48.9% in 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.47 | $9.61 | $9.35 | $9.52 | 119,400 |
December 30 2002 | $9.90 | $9.90 | $9.47 | $9.55 | 168,600 |
December 27 2002 | $9.87 | $9.89 | $9.71 | $9.75 | 179,700 |
December 26 2002 | $10.09 | $10.20 | $9.80 | $9.82 | 60,000 |
December 24 2002 | $9.99 | $10.01 | $9.85 | $9.86 | 35,700 |
December 23 2002 | $9.85 | $10.10 | $9.85 | $10.00 | 988,200 |
December 20 2002 | $9.85 | $9.99 | $9.74 | $9.81 | 520,200 |
December 19 2002 | $9.88 | $10.04 | $9.61 | $9.79 | 394,200 |
December 18 2002 | $10.15 | $10.15 | $9.78 | $9.87 | 228,300 |
December 17 2002 | $10.63 | $10.90 | $10.48 | $10.54 | 1,558,200 |
December 16 2002 | $10.34 | $10.80 | $10.25 | $10.77 | 102,900 |
December 13 2002 | $10.37 | $10.42 | $10.26 | $10.29 | 273,000 |
December 12 2002 | $10.77 | $10.96 | $10.56 | $10.63 | 706,500 |
December 11 2002 | $10.56 | $10.97 | $10.52 | $10.74 | 146,100 |
December 10 2002 | $10.48 | $10.84 | $10.32 | $10.82 | 252,600 |
December 09 2002 | $10.77 | $10.78 | $10.26 | $10.36 | 367,800 |
December 06 2002 | $10.77 | $11.22 | $10.77 | $11.02 | 412,200 |
December 05 2002 | $11.32 | $11.35 | $10.97 | $11.14 | 562,500 |
December 04 2002 | $11.11 | $11.43 | $11.02 | $11.20 | 1,289,400 |
December 03 2002 | $12.21 | $12.25 | $11.83 | $11.90 | 305,100 |
December 02 2002 | $13.13 | $13.17 | $12.42 | $12.57 | 816,600 |
November 29 2002 | $12.84 | $12.84 | $12.40 | $12.40 | 81,000 |
November 27 2002 | $12.35 | $12.76 | $12.29 | $12.71 | 152,700 |
November 26 2002 | $12.24 | $12.35 | $11.91 | $11.98 | 126,900 |
November 25 2002 | $12.31 | $12.56 | $12.18 | $12.50 | 225,300 |
