The Nasdaq Composite (IXIC) returned -0.6% between August 1, 2007 and May 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $2,519.14 | $2,530.16 | $2,510.65 | $2,522.66 | 2,153,350,000 |
May 29 2008 | $2,486.09 | $2,522.14 | $2,485.92 | $2,508.32 | 1,956,100,000 |
May 28 2008 | $2,491.50 | $2,493.38 | $2,465.59 | $2,486.70 | 1,792,750,000 |
May 27 2008 | $2,450.52 | $2,482.08 | $2,448.58 | $2,481.24 | 1,742,710,000 |
May 23 2008 | $2,454.14 | $2,456.00 | $2,430.36 | $2,444.67 | 1,734,070,000 |
May 22 2008 | $2,454.74 | $2,474.53 | $2,448.84 | $2,464.58 | 1,932,080,000 |
May 21 2008 | $2,497.39 | $2,508.90 | $2,444.99 | $2,448.27 | 2,166,450,000 |
May 20 2008 | $2,505.86 | $2,506.19 | $2,479.37 | $2,492.26 | 1,991,010,000 |
May 19 2008 | $2,530.82 | $2,551.47 | $2,505.60 | $2,516.09 | 2,269,590,000 |
May 16 2008 | $2,537.41 | $2,537.41 | $2,504.18 | $2,528.85 | 2,286,090,000 |
May 15 2008 | $2,496.44 | $2,535.19 | $2,492.95 | $2,533.73 | 2,176,320,000 |
May 14 2008 | $2,503.28 | $2,528.40 | $2,493.58 | $2,496.70 | 2,129,270,000 |
May 13 2008 | $2,491.02 | $2,498.07 | $2,472.58 | $2,495.12 | 1,895,250,000 |
May 12 2008 | $2,454.65 | $2,490.22 | $2,446.36 | $2,488.49 | 1,769,330,000 |
May 09 2008 | $2,432.55 | $2,455.33 | $2,429.03 | $2,445.52 | 1,711,510,000 |
May 08 2008 | $2,450.01 | $2,462.51 | $2,436.61 | $2,451.24 | 2,031,770,000 |
May 07 2008 | $2,483.03 | $2,496.65 | $2,435.76 | $2,438.49 | 2,238,810,000 |
May 06 2008 | $2,455.11 | $2,488.83 | $2,445.37 | $2,483.31 | 2,097,260,000 |
May 05 2008 | $2,475.31 | $2,486.05 | $2,458.12 | $2,464.12 | 2,085,110,000 |
May 02 2008 | $2,499.14 | $2,499.14 | $2,461.46 | $2,476.99 | 2,279,510,000 |
May 01 2008 | $2,416.49 | $2,480.71 | $2,416.49 | $2,480.71 | 2,344,770,000 |
April 30 2008 | $2,434.20 | $2,451.19 | $2,406.37 | $2,412.80 | 2,127,390,000 |
April 29 2008 | $2,420.00 | $2,435.38 | $2,412.10 | $2,426.10 | 1,769,030,000 |
April 28 2008 | $2,422.63 | $2,437.00 | $2,416.90 | $2,424.40 | 1,724,680,000 |
April 25 2008 | $2,424.68 | $2,427.09 | $2,391.15 | $2,422.93 | 1,956,260,000 |
