QQQ returned 11.7% between 2004 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.80 | $34.82 | $34.63 | $34.68 | 60,052,840 |
December 29 2005 | $35.21 | $35.29 | $34.88 | $34.94 | 47,278,602 |
December 28 2005 | $35.23 | $35.38 | $35.07 | $35.17 | 50,290,301 |
December 27 2005 | $35.63 | $35.77 | $35.16 | $35.22 | 55,651,293 |
December 23 2005 | $35.62 | $35.69 | $35.44 | $35.53 | 37,929,273 |
December 22 2005 | $35.28 | $35.58 | $35.17 | $35.52 | 59,145,660 |
December 21 2005 | $35.20 | $35.53 | $35.14 | $35.29 | 68,907,680 |
December 20 2005 | $35.14 | $35.31 | $34.97 | $35.14 | 70,257,641 |
December 19 2005 | $35.77 | $35.79 | $35.10 | $35.11 | 75,415,031 |
December 16 2005 | $35.93 | $35.99 | $35.65 | $35.68 | 63,737,691 |
December 15 2005 | $35.95 | $36.01 | $35.62 | $35.93 | 72,584,570 |
December 14 2005 | $35.91 | $36.04 | $35.70 | $35.87 | 73,581,555 |
December 13 2005 | $35.80 | $36.13 | $35.75 | $35.99 | 75,555,844 |
December 12 2005 | $35.84 | $35.90 | $35.68 | $35.84 | 44,861,434 |
December 09 2005 | $35.59 | $35.76 | $35.42 | $35.71 | 56,524,051 |
December 08 2005 | $35.92 | $35.95 | $35.33 | $35.58 | 112,020,508 |
December 07 2005 | $35.96 | $35.98 | $35.64 | $35.83 | 83,795,008 |
December 06 2005 | $35.98 | $36.22 | $35.87 | $35.90 | 81,434,484 |
December 05 2005 | $36.00 | $36.01 | $35.64 | $35.78 | 61,585,512 |
December 02 2005 | $35.90 | $36.07 | $35.84 | $36.05 | 72,886,516 |
December 01 2005 | $35.53 | $36.00 | $35.53 | $35.96 | 91,914,039 |
November 30 2005 | $35.35 | $35.52 | $35.26 | $35.30 | 87,051,820 |
November 29 2005 | $35.75 | $35.83 | $35.39 | $35.39 | 77,394,703 |
November 28 2005 | $35.92 | $35.95 | $35.53 | $35.56 | 74,699,422 |
November 25 2005 | $35.82 | $35.90 | $35.72 | $35.86 | 22,930,180 |
