The Nasdaq Composite (IXIC) returned 7.3% between April 1, 2007 and June 30, 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $2,619.94 | $2,626.56 | $2,590.09 | $2,603.23 | 2,168,420,000 |
June 28 2007 | $2,606.14 | $2,624.60 | $2,604.60 | $2,608.37 | 1,923,410,000 |
June 27 2007 | $2,563.83 | $2,605.92 | $2,560.45 | $2,605.35 | 2,020,260,000 |
June 26 2007 | $2,589.22 | $2,590.89 | $2,566.34 | $2,574.16 | 2,100,330,000 |
June 25 2007 | $2,590.59 | $2,605.87 | $2,568.50 | $2,577.08 | 2,039,010,000 |
June 22 2007 | $2,610.36 | $2,612.75 | $2,583.24 | $2,588.96 | 3,240,350,000 |
June 21 2007 | $2,597.65 | $2,618.54 | $2,586.05 | $2,616.96 | 2,562,640,000 |
June 20 2007 | $2,632.20 | $2,634.60 | $2,599.63 | $2,599.96 | 2,793,260,000 |
June 19 2007 | $2,620.31 | $2,631.30 | $2,612.42 | $2,626.76 | 1,871,880,000 |
June 18 2007 | $2,631.34 | $2,631.45 | $2,617.66 | $2,626.60 | 1,717,120,000 |
June 15 2007 | $2,625.33 | $2,630.51 | $2,620.72 | $2,626.71 | 2,420,750,000 |
June 14 2007 | $2,584.14 | $2,604.76 | $2,583.93 | $2,599.41 | 1,936,220,000 |
June 13 2007 | $2,558.47 | $2,582.31 | $2,556.72 | $2,582.31 | 2,086,610,000 |
June 12 2007 | $2,560.41 | $2,576.89 | $2,547.99 | $2,549.77 | 2,047,210,000 |
June 11 2007 | $2,569.64 | $2,584.82 | $2,566.84 | $2,572.15 | 1,614,980,000 |
June 08 2007 | $2,541.14 | $2,573.74 | $2,534.97 | $2,573.54 | 1,908,130,000 |
June 07 2007 | $2,577.37 | $2,585.73 | $2,541.38 | $2,541.38 | 2,716,240,000 |
June 06 2007 | $2,599.56 | $2,599.56 | $2,578.81 | $2,587.18 | 2,163,430,000 |
June 05 2007 | $2,611.16 | $2,613.31 | $2,595.01 | $2,611.23 | 2,182,810,000 |
June 04 2007 | $2,606.05 | $2,619.75 | $2,604.85 | $2,618.29 | 1,947,220,000 |
June 01 2007 | $2,614.01 | $2,626.40 | $2,608.69 | $2,613.92 | 1,880,030,000 |
May 31 2007 | $2,599.47 | $2,607.90 | $2,594.29 | $2,604.52 | 2,286,850,000 |
May 30 2007 | $2,556.17 | $2,592.59 | $2,551.68 | $2,592.59 | 1,969,150,000 |
May 29 2007 | $2,561.04 | $2,576.36 | $2,558.40 | $2,572.06 | 1,651,000,000 |
May 25 2007 | $2,547.41 | $2,560.03 | $2,544.46 | $2,557.19 | 1,559,700,000 |
