QQQ returned 29% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $44.57 | $44.67 | $44.27 | $44.28 | 70,114,727 |
Week of December 24 2007 | $44.96 | $45.49 | $44.46 | $44.83 | 226,281,336 |
Week of December 17 2007 | $43.85 | $44.86 | $42.47 | $44.82 | 699,552,399 |
Week of December 10 2007 | $45.28 | $45.63 | $43.94 | $44.01 | 687,056,507 |
Week of December 03 2007 | $44.16 | $45.37 | $43.50 | $45.19 | 546,762,742 |
Week of November 26 2007 | $43.16 | $45.12 | $42.23 | $44.31 | 918,095,203 |
Week of November 19 2007 | $43.32 | $43.85 | $42.18 | $43.04 | 757,218,028 |
Week of November 12 2007 | $43.11 | $44.42 | $42.01 | $43.42 | 1,312,246,266 |
Week of November 05 2007 | $46.51 | $47.23 | $43.18 | $43.18 | 1,163,157,688 |
Week of October 29 2007 | $46.79 | $47.55 | $46.28 | $46.99 | 764,428,515 |
Week of October 22 2007 | $45.04 | $46.81 | $44.90 | $46.57 | 1,046,528,297 |
Week of October 15 2007 | $46.29 | $46.53 | $45.24 | $45.28 | 887,762,921 |
Week of October 08 2007 | $45.59 | $46.58 | $45.14 | $46.22 | 619,718,070 |
Week of October 01 2007 | $44.43 | $45.68 | $44.33 | $45.61 | 477,634,891 |
Week of September 24 2007 | $43.60 | $44.63 | $43.46 | $44.39 | 452,262,256 |
Week of September 17 2007 | $42.28 | $45.54 | $41.94 | $43.49 | 557,655,038 |
Week of September 10 2007 | $41.96 | $42.61 | $41.26 | $42.48 | 502,467,110 |
Week of September 03 2007 | $42.22 | $43.15 | $41.38 | $41.63 | 463,837,031 |
Week of August 27 2007 | $41.47 | $42.34 | $40.31 | $42.18 | 524,320,259 |
Week of August 20 2007 | $40.11 | $41.63 | $39.77 | $41.60 | 580,728,874 |
Week of August 13 2007 | $41.15 | $41.32 | $35.00 | $39.97 | 1,063,715,695 |
Week of August 06 2007 | $40.96 | $42.34 | $40.24 | $40.81 | 1,011,518,469 |
Week of July 30 2007 | $41.61 | $42.28 | $40.55 | $40.93 | 1,066,465,343 |
Week of July 23 2007 | $43.33 | $43.42 | $41.42 | $41.42 | 1,012,205,782 |
Week of July 16 2007 | $43.07 | $43.72 | $42.84 | $43.20 | 624,385,399 |
