TLT returned 9.3% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $55.79 | $56.09 | $55.68 | $55.95 | 1,647,529 |
December 28 2007 | $55.11 | $55.67 | $55.02 | $55.61 | 1,967,735 |
December 27 2007 | $54.65 | $54.82 | $54.43 | $54.76 | 468,600 |
December 26 2007 | $54.51 | $54.88 | $54.07 | $54.17 | 674,700 |
December 24 2007 | $54.63 | $54.78 | $54.55 | $54.65 | 550,257 |
December 21 2007 | $55.64 | $55.65 | $54.90 | $54.90 | 1,767,549 |
December 20 2007 | $55.86 | $56.22 | $55.71 | $55.72 | 1,659,361 |
December 19 2007 | $55.34 | $56.03 | $55.03 | $55.84 | 2,252,350 |
December 18 2007 | $54.86 | $55.28 | $54.83 | $55.11 | 1,417,079 |
December 17 2007 | $54.54 | $54.83 | $54.46 | $54.75 | 2,046,198 |
December 14 2007 | $54.38 | $54.45 | $54.20 | $54.27 | 1,354,900 |
December 13 2007 | $54.87 | $54.99 | $54.44 | $54.52 | 1,222,100 |
December 12 2007 | $54.77 | $55.49 | $54.66 | $55.12 | 2,225,400 |
December 11 2007 | $54.94 | $55.84 | $54.85 | $55.69 | 2,892,313 |
December 10 2007 | $54.89 | $54.92 | $54.35 | $54.62 | 2,242,470 |
December 07 2007 | $55.21 | $55.31 | $54.73 | $54.95 | 2,170,931 |
December 06 2007 | $55.89 | $55.90 | $55.42 | $55.57 | 2,270,166 |
December 05 2007 | $56.43 | $56.58 | $56.03 | $56.06 | 1,865,912 |
December 04 2007 | $56.84 | $56.93 | $56.39 | $56.74 | 1,721,173 |
December 03 2007 | $56.75 | $56.96 | $56.47 | $56.75 | 1,272,636 |
November 30 2007 | $56.00 | $56.31 | $55.92 | $56.30 | 1,952,069 |
November 29 2007 | $56.56 | $56.92 | $56.47 | $56.58 | 1,594,418 |
November 28 2007 | $56.41 | $56.49 | $55.98 | $56.09 | 2,088,003 |
November 27 2007 | $56.65 | $56.82 | $56.07 | $56.47 | 3,100,232 |
November 26 2007 | $56.21 | $57.48 | $56.15 | $57.02 | 4,426,981 |