The Nasdaq Composite (IXIC) returned -28.9% between 2006 and 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $1,529.54 | $1,586.81 | $1,493.45 | $1,577.03 | 4,081,640,000 |
Week of December 22 2008 | $1,562.17 | $1,563.79 | $1,503.66 | $1,530.24 | 4,044,120,000 |
Week of December 15 2008 | $1,544.16 | $1,598.33 | $1,491.36 | $1,564.32 | 10,713,980,000 |
Week of December 08 2008 | $1,541.44 | $1,602.92 | $1,478.03 | $1,540.72 | 10,380,970,000 |
Week of December 01 2008 | $1,496.09 | $1,510.39 | $1,398.07 | $1,509.31 | 10,399,180,000 |
Week of November 24 2008 | $1,409.72 | $1,535.57 | $1,397.19 | $1,535.57 | 7,778,730,000 |
Week of November 17 2008 | $1,494.74 | $1,526.96 | $1,295.48 | $1,384.35 | 12,772,580,000 |
Week of November 10 2008 | $1,680.67 | $1,680.67 | $1,428.54 | $1,516.85 | 10,958,150,000 |
Week of November 03 2008 | $1,718.89 | $1,785.84 | $1,603.87 | $1,647.40 | 10,423,750,000 |
Week of October 27 2008 | $1,528.12 | $1,742.54 | $1,503.81 | $1,720.95 | 12,692,230,000 |
Week of October 20 2008 | $1,735.13 | $1,770.05 | $1,493.79 | $1,552.03 | 12,479,010,000 |
Week of October 13 2008 | $1,734.60 | $1,896.95 | $1,565.72 | $1,711.29 | 14,160,790,000 |
Week of October 06 2008 | $1,898.63 | $1,905.01 | $1,542.45 | $1,649.51 | 16,630,530,000 |
Week of September 29 2008 | $2,147.16 | $2,152.69 | $1,947.19 | $1,947.39 | 11,758,900,000 |
Week of September 22 2008 | $2,265.77 | $2,266.45 | $2,136.85 | $2,183.34 | 9,469,040,000 |
Week of September 15 2008 | $2,202.28 | $2,318.43 | $2,070.22 | $2,273.90 | 16,752,980,000 |
Week of September 08 2008 | $2,296.18 | $2,303.89 | $2,191.53 | $2,261.27 | 11,650,510,000 |
Week of September 01 2008 | $2,402.11 | $2,413.11 | $2,216.99 | $2,255.88 | 8,666,070,000 |
Week of August 25 2008 | $2,399.73 | $2,412.84 | $2,345.79 | $2,367.52 | 8,306,310,000 |
Week of August 18 2008 | $2,456.96 | $2,456.96 | $2,360.39 | $2,414.71 | 8,023,700,000 |
Week of August 11 2008 | $2,407.55 | $2,473.20 | $2,402.53 | $2,452.52 | 9,898,350,000 |
Week of August 04 2008 | $2,309.75 | $2,416.40 | $2,280.93 | $2,414.10 | 10,942,390,000 |
Week of July 28 2008 | $2,307.19 | $2,353.39 | $2,258.62 | $2,310.96 | 11,114,910,000 |
Week of July 21 2008 | $2,290.75 | $2,350.09 | $2,252.84 | $2,310.53 | 11,644,950,000 |
Week of July 14 2008 | $2,262.86 | $2,320.77 | $2,167.29 | $2,282.78 | 12,017,890,000 |