QQQ returned 8.4% between 2005 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $37.24 | $37.59 | $37.16 | $37.20 | 75,163,484 |
December 28 2006 | $37.23 | $37.39 | $37.10 | $37.16 | 69,013,914 |
December 27 2006 | $37.22 | $37.40 | $37.15 | $37.34 | 54,101,738 |
December 26 2006 | $37.00 | $37.16 | $36.96 | $37.15 | 50,821,520 |
December 22 2006 | $37.40 | $37.41 | $37.00 | $37.00 | 92,848,086 |
December 21 2006 | $37.71 | $37.74 | $37.24 | $37.39 | 102,938,000 |
December 20 2006 | $37.83 | $38.02 | $37.64 | $37.65 | 67,239,664 |
December 19 2006 | $37.62 | $37.97 | $37.39 | $37.79 | 136,529,406 |
December 18 2006 | $38.42 | $38.57 | $37.75 | $37.91 | 121,560,906 |
December 15 2006 | $38.49 | $38.58 | $38.22 | $38.29 | 99,911,766 |
December 14 2006 | $37.85 | $38.37 | $37.82 | $38.19 | 109,100,398 |
December 13 2006 | $37.97 | $37.97 | $37.55 | $37.77 | 78,987,062 |
December 12 2006 | $37.90 | $37.99 | $37.50 | $37.70 | 111,225,102 |
December 11 2006 | $37.73 | $38.19 | $37.66 | $37.93 | 72,797,086 |
December 08 2006 | $37.50 | $38.10 | $37.42 | $37.79 | 133,790,109 |
December 07 2006 | $38.17 | $38.29 | $37.62 | $37.62 | 124,916,398 |
December 06 2006 | $38.12 | $38.22 | $37.94 | $38.10 | 78,181,531 |
December 05 2006 | $38.21 | $38.35 | $38.04 | $38.24 | 84,649,367 |
December 04 2006 | $37.69 | $38.29 | $37.69 | $38.10 | 89,943,555 |
December 01 2006 | $37.87 | $38.18 | $37.24 | $37.58 | 144,541,109 |
November 30 2006 | $37.92 | $38.12 | $37.69 | $37.91 | 123,440,797 |
November 29 2006 | $37.87 | $38.03 | $37.58 | $37.94 | 137,893,594 |
November 28 2006 | $37.46 | $37.74 | $37.31 | $37.68 | 118,244,398 |
November 27 2006 | $38.32 | $38.40 | $37.56 | $37.58 | 159,490,094 |
November 24 2006 | $38.22 | $38.62 | $38.20 | $38.43 | 51,794,512 |
