The Nasdaq Composite (IXIC) returned 6.9% between October 1, 2006 and April 30, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
April 24 2008 | $2,408.25 | $2,447.28 | $2,383.76 | $2,428.92 | 2,337,160,000 |
April 23 2008 | $2,391.64 | $2,412.53 | $2,382.77 | $2,405.21 | 2,181,580,000 |
April 22 2008 | $2,397.12 | $2,397.17 | $2,361.67 | $2,376.94 | 1,941,680,000 |
April 21 2008 | $2,393.07 | $2,410.97 | $2,389.82 | $2,408.04 | 1,601,280,000 |
April 18 2008 | $2,394.52 | $2,412.78 | $2,383.24 | $2,402.97 | 2,190,920,000 |
April 17 2008 | $2,347.32 | $2,348.31 | $2,327.66 | $2,341.83 | 1,779,300,000 |
April 16 2008 | $2,313.42 | $2,352.21 | $2,313.42 | $2,350.11 | 2,128,770,000 |
April 15 2008 | $2,287.43 | $2,291.12 | $2,266.29 | $2,286.04 | 1,884,750,000 |
April 14 2008 | $2,287.02 | $2,296.73 | $2,274.91 | $2,275.82 | 1,626,710,000 |
April 11 2008 | $2,327.70 | $2,328.45 | $2,286.19 | $2,290.24 | 1,902,540,000 |
April 10 2008 | $2,326.78 | $2,363.91 | $2,324.39 | $2,351.70 | 2,159,000,000 |
April 09 2008 | $2,351.94 | $2,353.54 | $2,311.45 | $2,322.12 | 1,922,050,000 |
April 08 2008 | $2,353.58 | $2,359.40 | $2,337.84 | $2,348.76 | 1,635,290,000 |
April 07 2008 | $2,386.62 | $2,390.04 | $2,359.54 | $2,364.83 | 1,730,020,000 |
April 04 2008 | $2,366.91 | $2,391.93 | $2,351.76 | $2,370.98 | 1,977,560,000 |
April 03 2008 | $2,347.91 | $2,373.99 | $2,339.38 | $2,363.30 | 1,993,480,000 |
April 02 2008 | $2,363.42 | $2,381.21 | $2,347.78 | $2,361.40 | 1,996,680,000 |
April 01 2008 | $2,306.51 | $2,362.75 | $2,305.40 | $2,362.75 | 2,160,120,000 |
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 |
