The Nasdaq Composite (IXIC) returned 12.2% between 2002 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $2,253.05 | $2,259.68 | $2,200.51 | $2,205.32 | 4,941,440,000 |
Week of December 19 2005 | $2,254.64 | $2,256.03 | $2,213.52 | $2,249.42 | 7,555,730,000 |
Week of December 12 2005 | $2,263.97 | $2,271.85 | $2,247.32 | $2,252.48 | 9,328,580,000 |
Week of December 05 2005 | $2,269.07 | $2,278.16 | $2,233.74 | $2,256.73 | 8,748,580,000 |
Week of November 28 2005 | $2,263.55 | $2,273.61 | $2,230.19 | $2,273.37 | 8,957,930,000 |
Week of November 21 2005 | $2,226.62 | $2,269.30 | $2,219.25 | $2,263.01 | 5,739,580,000 |
Week of November 14 2005 | $2,203.79 | $2,234.30 | $2,176.54 | $2,227.07 | 8,595,640,000 |
Week of November 07 2005 | $2,174.25 | $2,205.36 | $2,162.65 | $2,202.47 | 8,207,600,000 |
Week of October 31 2005 | $2,094.37 | $2,172.68 | $2,094.37 | $2,169.43 | 9,992,140,000 |
Week of October 24 2005 | $2,089.51 | $2,121.36 | $2,063.81 | $2,089.88 | 8,587,750,000 |
Week of October 17 2005 | $2,065.54 | $2,096.43 | $2,042.03 | $2,082.21 | 8,188,690,000 |
Week of October 10 2005 | $2,091.68 | $2,093.23 | $2,025.58 | $2,064.83 | 8,578,940,000 |
Week of October 03 2005 | $2,152.70 | $2,167.00 | $2,069.04 | $2,090.35 | 9,275,760,000 |
Week of September 26 2005 | $2,127.90 | $2,151.69 | $2,107.70 | $2,151.69 | 8,277,410,000 |
Week of September 19 2005 | $2,157.37 | $2,162.14 | $2,093.06 | $2,116.84 | 8,519,230,000 |
Week of September 12 2005 | $2,176.47 | $2,186.83 | $2,142.73 | $2,160.35 | 9,160,050,000 |
Week of September 05 2005 | $2,147.31 | $2,177.23 | $2,147.31 | $2,175.51 | 6,079,620,000 |
Week of August 29 2005 | $2,112.44 | $2,157.32 | $2,112.25 | $2,141.07 | 7,090,510,000 |
Week of August 22 2005 | $2,140.95 | $2,156.13 | $2,118.04 | $2,120.77 | 6,980,210,000 |
Week of August 15 2005 | $2,153.71 | $2,173.66 | $2,133.08 | $2,135.56 | 7,035,840,000 |
Week of August 08 2005 | $2,182.99 | $2,185.91 | $2,144.60 | $2,156.90 | 7,842,660,000 |
Week of August 01 2005 | $2,191.49 | $2,219.91 | $2,175.91 | $2,177.91 | 8,043,260,000 |
Week of July 25 2005 | $2,179.04 | $2,201.39 | $2,165.93 | $2,184.83 | 8,222,750,000 |
Week of July 18 2005 | $2,151.84 | $2,193.19 | $2,144.78 | $2,179.74 | 8,592,250,000 |
Week of July 11 2005 | $2,115.98 | $2,164.18 | $2,115.57 | $2,156.78 | 8,375,590,000 |
