QQQ returned 47.5% in 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $30.91 | $30.93 | $30.60 | $30.77 | 60,522,602 |
December 30 2003 | $30.83 | $30.88 | $30.64 | $30.86 | 48,258,398 |
December 29 2003 | $30.41 | $30.83 | $30.40 | $30.76 | 63,356,199 |
December 26 2003 | $30.35 | $30.46 | $30.23 | $30.26 | 25,499,000 |
December 24 2003 | $30.25 | $30.40 | $30.22 | $30.30 | 44,840,301 |
December 23 2003 | $30.04 | $30.39 | $29.98 | $30.24 | 67,025,500 |
December 22 2003 | $29.83 | $30.11 | $29.78 | $30.01 | 63,599,699 |
December 19 2003 | $30.05 | $30.08 | $29.70 | $29.92 | 89,768,398 |
December 18 2003 | $29.49 | $30.07 | $29.49 | $30.00 | 90,018,602 |
December 17 2003 | $29.37 | $29.53 | $29.17 | $29.46 | 68,572,508 |
December 16 2003 | $29.35 | $29.55 | $29.04 | $29.40 | 89,852,508 |
December 15 2003 | $30.32 | $30.37 | $29.24 | $29.35 | 106,229,508 |
December 12 2003 | $29.78 | $29.82 | $29.45 | $29.73 | 72,224,602 |
December 11 2003 | $29.11 | $29.86 | $29.10 | $29.78 | 108,409,398 |
December 10 2003 | $29.13 | $29.28 | $28.80 | $29.16 | 103,562,906 |
December 09 2003 | $29.91 | $29.92 | $28.98 | $29.05 | 109,986,305 |
December 08 2003 | $29.55 | $29.81 | $29.35 | $29.73 | 87,057,398 |
December 05 2003 | $29.76 | $29.95 | $29.50 | $29.57 | 87,613,203 |
December 04 2003 | $29.85 | $30.13 | $29.60 | $30.06 | 102,398,102 |
December 03 2003 | $30.24 | $30.48 | $29.74 | $29.74 | 107,764,000 |
December 02 2003 | $30.22 | $30.42 | $30.02 | $30.12 | 65,079,500 |
December 01 2003 | $30.13 | $30.38 | $29.93 | $30.29 | 82,782,398 |
November 28 2003 | $29.75 | $29.95 | $29.71 | $29.85 | 24,809,100 |
November 26 2003 | $29.87 | $29.97 | $29.37 | $29.82 | 72,852,398 |
November 25 2003 | $29.78 | $29.91 | $29.61 | $29.68 | 72,564,906 |