The Nasdaq Composite (IXIC) returned -4% in July 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $2,087.86 | $2,098.24 | $2,082.62 | $2,091.47 | 1,582,270,000 |
July 28 2006 | $2,065.28 | $2,094.95 | $2,065.06 | $2,094.14 | 1,803,290,000 |
July 27 2006 | $2,082.57 | $2,093.14 | $2,052.02 | $2,054.47 | 2,120,100,000 |
July 26 2006 | $2,066.46 | $2,083.96 | $2,053.64 | $2,070.46 | 2,073,310,000 |
July 25 2006 | $2,060.38 | $2,080.11 | $2,055.34 | $2,073.90 | 1,913,710,000 |
July 24 2006 | $2,030.49 | $2,061.84 | $2,030.49 | $2,061.84 | 1,975,870,000 |
July 21 2006 | $2,035.26 | $2,035.78 | $2,014.07 | $2,020.39 | 2,346,890,000 |
July 20 2006 | $2,083.83 | $2,084.24 | $2,038.71 | $2,039.42 | 1,951,450,000 |
July 19 2006 | $2,037.68 | $2,086.07 | $2,037.10 | $2,080.71 | 2,304,740,000 |
July 18 2006 | $2,043.18 | $2,052.53 | $2,012.78 | $2,043.22 | 1,996,880,000 |
July 17 2006 | $2,034.76 | $2,050.65 | $2,028.30 | $2,037.72 | 1,504,880,000 |
July 14 2006 | $2,053.88 | $2,056.53 | $2,027.11 | $2,037.35 | 1,779,960,000 |
July 13 2006 | $2,076.39 | $2,090.24 | $2,054.10 | $2,054.11 | 2,022,040,000 |
July 12 2006 | $2,121.71 | $2,128.86 | $2,090.23 | $2,090.24 | 1,776,520,000 |
July 11 2006 | $2,110.42 | $2,129.47 | $2,095.69 | $2,128.86 | 1,971,500,000 |
July 10 2006 | $2,135.96 | $2,142.36 | $2,109.18 | $2,116.93 | 1,561,790,000 |
July 07 2006 | $2,146.89 | $2,155.09 | $2,126.64 | $2,130.06 | 1,759,870,000 |
July 06 2006 | $2,156.30 | $2,168.54 | $2,148.21 | $2,155.09 | 1,585,090,000 |
July 05 2006 | $2,174.69 | $2,190.43 | $2,147.12 | $2,153.34 | 1,586,970,000 |
July 03 2006 | $2,177.91 | $2,190.44 | $2,172.09 | $2,190.43 | 788,200,000 |
