The Nasdaq Composite (IXIC) returned 17.4% between September 6, 2004 and July 22, 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 22 2005 | $2,176.14 | $2,182.64 | $2,165.44 | $2,179.74 | 1,660,360,000 |
July 21 2005 | $2,191.77 | $2,193.19 | $2,171.98 | $2,178.60 | 2,034,880,000 |
July 20 2005 | $2,158.97 | $2,191.09 | $2,158.09 | $2,188.57 | 1,957,070,000 |
July 19 2005 | $2,156.77 | $2,173.87 | $2,154.36 | $2,173.18 | 1,632,670,000 |
July 18 2005 | $2,151.84 | $2,153.52 | $2,144.78 | $2,144.87 | 1,307,270,000 |
July 15 2005 | $2,152.70 | $2,160.64 | $2,145.18 | $2,156.78 | 1,534,960,000 |
July 14 2005 | $2,156.56 | $2,164.18 | $2,148.61 | $2,152.82 | 1,872,310,000 |
July 13 2005 | $2,142.60 | $2,146.56 | $2,136.37 | $2,144.11 | 1,540,000,000 |
July 12 2005 | $2,132.51 | $2,149.78 | $2,128.82 | $2,143.15 | 1,657,520,000 |
July 11 2005 | $2,115.98 | $2,135.69 | $2,115.57 | $2,135.43 | 1,770,800,000 |
July 08 2005 | $2,077.90 | $2,113.91 | $2,076.53 | $2,112.88 | 1,685,280,000 |
July 07 2005 | $2,050.71 | $2,076.43 | $2,050.30 | $2,075.66 | 1,617,860,000 |
July 06 2005 | $2,076.90 | $2,084.76 | $2,068.42 | $2,068.65 | 1,592,080,000 |
July 05 2005 | $2,052.10 | $2,079.60 | $2,052.10 | $2,078.75 | 1,440,300,000 |
July 01 2005 | $2,060.97 | $2,064.81 | $2,053.06 | $2,057.37 | 1,176,200,000 |
June 30 2005 | $2,072.05 | $2,076.16 | $2,056.24 | $2,056.96 | 1,731,500,000 |
June 29 2005 | $2,074.44 | $2,076.02 | $2,066.45 | $2,068.89 | 1,640,360,000 |
June 28 2005 | $2,051.77 | $2,072.58 | $2,050.98 | $2,069.89 | 1,584,200,000 |
June 27 2005 | $2,050.30 | $2,054.47 | $2,039.69 | $2,045.20 | 1,448,300,000 |
June 24 2005 | $2,070.33 | $2,071.52 | $2,050.76 | $2,053.27 | 2,151,000,000 |
June 23 2005 | $2,093.91 | $2,106.57 | $2,070.57 | $2,070.66 | 2,009,480,000 |
June 22 2005 | $2,097.05 | $2,102.75 | $2,083.76 | $2,092.03 | 1,668,440,000 |
June 21 2005 | $2,087.63 | $2,095.69 | $2,083.59 | $2,091.07 | 1,557,480,000 |
June 20 2005 | $2,081.05 | $2,096.77 | $2,076.42 | $2,088.13 | 1,408,110,000 |
June 17 2005 | $2,098.33 | $2,098.53 | $2,085.24 | $2,090.11 | 1,993,280,000 |
