The Nasdaq Composite (IXIC) returned 21.4% between 2005 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $2,663.78 | $2,668.61 | $2,646.09 | $2,652.28 | 1,454,550,000 |
Week of December 24 2007 | $2,694.35 | $2,727.55 | $2,661.79 | $2,674.46 | 5,684,120,000 |
Week of December 17 2007 | $2,623.23 | $2,691.99 | $2,553.99 | $2,691.99 | 10,160,890,000 |
Week of December 10 2007 | $2,710.73 | $2,734.82 | $2,634.75 | $2,635.74 | 10,329,790,000 |
Week of December 03 2007 | $2,654.91 | $2,711.96 | $2,613.83 | $2,706.16 | 10,124,040,000 |
Week of November 26 2007 | $2,599.82 | $2,696.24 | $2,539.81 | $2,660.96 | 11,433,420,000 |
Week of November 19 2007 | $2,622.44 | $2,633.82 | $2,542.70 | $2,596.60 | 7,634,440,000 |
Week of November 12 2007 | $2,619.41 | $2,698.35 | $2,583.00 | $2,637.24 | 12,708,940,000 |
Week of November 05 2007 | $2,782.80 | $2,825.47 | $2,624.43 | $2,627.94 | 13,483,530,000 |
Week of October 29 2007 | $2,815.16 | $2,861.51 | $2,773.82 | $2,810.38 | 11,625,650,000 |
Week of October 22 2007 | $2,705.86 | $2,810.31 | $2,698.14 | $2,804.19 | 12,371,200,000 |
Week of October 15 2007 | $2,809.17 | $2,811.66 | $2,725.16 | $2,725.16 | 10,750,380,000 |
Week of October 08 2007 | $2,777.72 | $2,834.00 | $2,757.76 | $2,805.68 | 9,744,840,000 |
Week of October 01 2007 | $2,704.25 | $2,784.93 | $2,704.25 | $2,780.32 | 9,214,010,000 |
Week of September 24 2007 | $2,676.42 | $2,716.75 | $2,656.33 | $2,701.50 | 9,418,810,000 |
Week of September 17 2007 | $2,594.04 | $2,683.02 | $2,575.36 | $2,671.22 | 9,694,970,000 |
Week of September 10 2007 | $2,581.78 | $2,612.70 | $2,536.93 | $2,602.18 | 8,656,820,000 |
Week of September 03 2007 | $2,596.38 | $2,644.45 | $2,556.59 | $2,565.70 | 7,486,650,000 |
Week of August 27 2007 | $2,570.41 | $2,603.11 | $2,500.55 | $2,596.36 | 7,768,100,000 |
Week of August 20 2007 | $2,511.07 | $2,576.69 | $2,487.44 | $2,576.69 | 8,368,320,000 |
Week of August 13 2007 | $2,566.60 | $2,572.51 | $2,386.69 | $2,505.03 | 12,257,440,000 |
Week of August 06 2007 | $2,524.87 | $2,627.75 | $2,491.96 | $2,544.89 | 15,858,500,000 |
Week of July 30 2007 | $2,568.14 | $2,607.45 | $2,511.12 | $2,511.25 | 12,954,510,000 |
Week of July 23 2007 | $2,698.49 | $2,705.03 | $2,562.06 | $2,562.24 | 13,077,030,000 |
Week of July 16 2007 | $2,703.40 | $2,724.74 | $2,674.26 | $2,687.60 | 10,680,550,000 |
