QQQ returned 11.7% between 2004 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.88 | $34.90 | $34.71 | $34.76 | 60,052,840 |
December 29 2005 | $35.29 | $35.37 | $34.96 | $35.02 | 47,278,602 |
December 28 2005 | $35.31 | $35.46 | $35.15 | $35.25 | 50,290,301 |
December 27 2005 | $35.71 | $35.85 | $35.24 | $35.30 | 55,651,293 |
December 23 2005 | $35.70 | $35.77 | $35.52 | $35.61 | 37,929,273 |
December 22 2005 | $35.36 | $35.66 | $35.25 | $35.60 | 59,145,660 |
December 21 2005 | $35.28 | $35.62 | $35.22 | $35.37 | 68,907,680 |
December 20 2005 | $35.22 | $35.39 | $35.05 | $35.22 | 70,257,641 |
December 19 2005 | $35.85 | $35.87 | $35.18 | $35.19 | 75,415,031 |
December 16 2005 | $36.01 | $36.07 | $35.74 | $35.76 | 63,737,691 |
December 15 2005 | $36.04 | $36.10 | $35.70 | $36.01 | 72,584,570 |
December 14 2005 | $35.99 | $36.12 | $35.79 | $35.95 | 73,581,555 |
December 13 2005 | $35.88 | $36.22 | $35.83 | $36.07 | 75,555,844 |
December 12 2005 | $35.92 | $35.98 | $35.76 | $35.92 | 44,861,434 |
December 09 2005 | $35.67 | $35.84 | $35.50 | $35.79 | 56,524,051 |
December 08 2005 | $36.00 | $36.04 | $35.41 | $35.66 | 112,020,508 |
December 07 2005 | $36.04 | $36.06 | $35.72 | $35.92 | 83,795,008 |
December 06 2005 | $36.06 | $36.30 | $35.95 | $35.98 | 81,434,484 |
December 05 2005 | $36.08 | $36.09 | $35.72 | $35.86 | 61,585,512 |
December 02 2005 | $35.98 | $36.15 | $35.92 | $36.13 | 72,886,516 |
December 01 2005 | $35.62 | $36.08 | $35.61 | $36.04 | 91,914,039 |
November 30 2005 | $35.43 | $35.60 | $35.34 | $35.38 | 87,051,820 |
November 29 2005 | $35.83 | $35.91 | $35.47 | $35.47 | 77,394,703 |
November 28 2005 | $36.00 | $36.04 | $35.61 | $35.64 | 74,699,422 |
November 25 2005 | $35.90 | $35.98 | $35.80 | $35.94 | 22,930,180 |
