The Nasdaq Composite (IXIC) returned -7.5% between June 1, 2008 and July 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $2,311.33 | $2,353.39 | $2,309.64 | $2,325.55 | 2,316,510,000 |
July 30 2008 | $2,329.01 | $2,342.88 | $2,299.98 | $2,329.72 | 2,280,940,000 |
July 29 2008 | $2,274.61 | $2,320.18 | $2,274.37 | $2,319.62 | 2,274,090,000 |
July 28 2008 | $2,307.19 | $2,317.75 | $2,258.62 | $2,264.22 | 1,931,230,000 |
July 25 2008 | $2,294.69 | $2,312.60 | $2,282.63 | $2,310.53 | 2,045,130,000 |
July 24 2008 | $2,329.21 | $2,329.21 | $2,278.91 | $2,280.11 | 2,499,920,000 |
July 23 2008 | $2,305.11 | $2,350.09 | $2,300.20 | $2,325.88 | 2,730,180,000 |
July 22 2008 | $2,256.32 | $2,303.96 | $2,252.84 | $2,303.96 | 2,510,310,000 |
July 21 2008 | $2,290.75 | $2,300.32 | $2,270.28 | $2,279.53 | 1,859,410,000 |
July 18 2008 | $2,286.92 | $2,293.18 | $2,269.55 | $2,282.78 | 2,225,800,000 |
July 17 2008 | $2,296.57 | $2,320.77 | $2,274.27 | $2,312.30 | 2,570,670,000 |
July 16 2008 | $2,219.27 | $2,284.85 | $2,205.71 | $2,284.85 | 2,425,020,000 |
July 15 2008 | $2,197.18 | $2,249.12 | $2,167.29 | $2,215.71 | 2,798,410,000 |
July 14 2008 | $2,262.86 | $2,266.44 | $2,207.00 | $2,212.87 | 1,997,990,000 |
July 11 2008 | $2,233.38 | $2,265.86 | $2,203.25 | $2,239.08 | 2,340,180,000 |
July 10 2008 | $2,239.95 | $2,267.67 | $2,223.04 | $2,257.85 | 2,300,880,000 |
July 09 2008 | $2,290.63 | $2,296.03 | $2,234.59 | $2,234.89 | 2,285,560,000 |
July 08 2008 | $2,244.90 | $2,294.44 | $2,233.99 | $2,294.44 | 2,462,380,000 |
July 07 2008 | $2,263.69 | $2,276.54 | $2,214.16 | $2,243.32 | 2,363,990,000 |
July 03 2008 | $2,261.74 | $2,262.96 | $2,227.80 | $2,245.38 | 1,423,670,000 |
July 02 2008 | $2,311.57 | $2,317.20 | $2,251.30 | $2,251.46 | 2,376,300,000 |
July 01 2008 | $2,274.24 | $2,306.91 | $2,255.79 | $2,304.97 | 2,653,890,000 |
June 30 2008 | $2,312.42 | $2,325.49 | $2,292.98 | $2,292.98 | 2,096,400,000 |
June 27 2008 | $2,319.62 | $2,329.94 | $2,290.59 | $2,315.63 | 3,403,540,000 |
June 26 2008 | $2,365.86 | $2,366.16 | $2,321.37 | $2,321.37 | 2,300,840,000 |
