The Nasdaq Composite (IXIC) returned -6% between April 1, 2007 and March 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $2,265.15 | $2,289.70 | $2,260.59 | $2,279.10 | 1,788,360,000 |
March 28 2008 | $2,291.32 | $2,304.71 | $2,256.87 | $2,261.18 | 1,785,770,000 |
March 27 2008 | $2,315.04 | $2,315.91 | $2,280.47 | $2,280.83 | 2,038,770,000 |
March 26 2008 | $2,328.62 | $2,331.18 | $2,306.49 | $2,324.36 | 1,915,210,000 |
March 25 2008 | $2,329.16 | $2,346.78 | $2,312.06 | $2,341.05 | 2,099,060,000 |
March 24 2008 | $2,268.20 | $2,336.70 | $2,268.20 | $2,326.75 | 2,312,600,000 |
March 20 2008 | $2,220.50 | $2,258.11 | $2,208.12 | $2,258.11 | 2,764,480,000 |
March 19 2008 | $2,272.12 | $2,280.90 | $2,209.96 | $2,209.96 | 2,265,420,000 |
March 18 2008 | $2,215.61 | $2,268.26 | $2,206.81 | $2,268.26 | 2,411,630,000 |
March 17 2008 | $2,166.94 | $2,200.53 | $2,155.42 | $2,177.01 | 2,338,210,000 |
March 14 2008 | $2,271.21 | $2,277.11 | $2,191.75 | $2,212.49 | 2,547,310,000 |
March 13 2008 | $2,219.28 | $2,272.55 | $2,199.38 | $2,263.61 | 2,419,220,000 |
March 12 2008 | $2,259.97 | $2,282.61 | $2,241.38 | $2,243.87 | 2,077,140,000 |
March 11 2008 | $2,209.65 | $2,255.76 | $2,192.50 | $2,255.76 | 2,526,040,000 |
March 10 2008 | $2,211.14 | $2,216.89 | $2,168.67 | $2,169.34 | 2,101,010,000 |
March 07 2008 | $2,204.48 | $2,242.50 | $2,186.93 | $2,212.49 | 2,386,980,000 |
March 06 2008 | $2,265.67 | $2,272.20 | $2,219.33 | $2,220.50 | 2,165,090,000 |
March 05 2008 | $2,266.49 | $2,290.01 | $2,254.20 | $2,272.81 | 2,209,090,000 |
March 04 2008 | $2,244.21 | $2,266.37 | $2,221.09 | $2,260.28 | 2,669,980,000 |
March 03 2008 | $2,271.26 | $2,275.75 | $2,240.30 | $2,258.60 | 2,145,070,000 |
February 29 2008 | $2,309.06 | $2,311.23 | $2,264.97 | $2,271.48 | 2,405,360,000 |
February 28 2008 | $2,342.56 | $2,352.88 | $2,324.47 | $2,331.57 | 2,032,040,000 |
February 27 2008 | $2,329.16 | $2,363.52 | $2,326.34 | $2,353.78 | 2,216,540,000 |
February 26 2008 | $2,314.42 | $2,361.10 | $2,311.32 | $2,344.99 | 2,263,650,000 |
February 25 2008 | $2,303.41 | $2,333.71 | $2,294.38 | $2,327.48 | 2,152,880,000 |
