The Nasdaq Composite (IXIC) returned 24.5% between September 6, 2004 and July 25, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
Week of July 07 2008 | $2,263.69 | $2,296.03 | $2,203.25 | $2,239.08 | 11,752,990,000 |
Week of June 30 2008 | $2,312.42 | $2,325.49 | $2,227.80 | $2,245.38 | 8,550,260,000 |
Week of June 23 2008 | $2,416.55 | $2,421.25 | $2,290.59 | $2,315.63 | 11,970,500,000 |
Week of June 16 2008 | $2,443.13 | $2,483.19 | $2,394.26 | $2,406.09 | 10,565,330,000 |
Week of June 09 2008 | $2,483.22 | $2,485.00 | $2,388.49 | $2,454.50 | 10,614,560,000 |
Week of June 02 2008 | $2,514.82 | $2,549.94 | $2,460.56 | $2,474.56 | 10,721,310,000 |
Week of May 26 2008 | $2,450.52 | $2,530.16 | $2,448.58 | $2,522.66 | 7,644,910,000 |
Week of May 19 2008 | $2,530.82 | $2,551.47 | $2,430.36 | $2,444.67 | 10,093,200,000 |
Week of May 12 2008 | $2,454.65 | $2,537.41 | $2,446.36 | $2,528.85 | 10,256,260,000 |
Week of May 05 2008 | $2,475.31 | $2,496.65 | $2,429.03 | $2,445.52 | 10,164,460,000 |
Week of April 28 2008 | $2,422.63 | $2,499.14 | $2,406.37 | $2,476.99 | 10,245,380,000 |
Week of April 21 2008 | $2,393.07 | $2,447.28 | $2,361.67 | $2,422.93 | 10,017,960,000 |
Week of April 14 2008 | $2,287.02 | $2,412.78 | $2,266.29 | $2,402.97 | 9,610,450,000 |
Week of April 07 2008 | $2,386.62 | $2,390.04 | $2,286.19 | $2,290.24 | 9,348,900,000 |
Week of March 31 2008 | $2,265.15 | $2,391.93 | $2,260.59 | $2,370.98 | 9,916,200,000 |
Week of March 24 2008 | $2,268.20 | $2,346.78 | $2,256.87 | $2,261.18 | 10,151,410,000 |
Week of March 17 2008 | $2,166.94 | $2,280.90 | $2,155.42 | $2,258.11 | 9,779,740,000 |
Week of March 10 2008 | $2,211.14 | $2,282.61 | $2,168.67 | $2,212.49 | 11,670,720,000 |
Week of March 03 2008 | $2,271.26 | $2,290.01 | $2,186.93 | $2,212.49 | 11,576,210,000 |
Week of February 25 2008 | $2,303.41 | $2,363.52 | $2,264.97 | $2,271.48 | 11,070,470,000 |
Week of February 18 2008 | $2,348.98 | $2,353.79 | $2,265.36 | $2,303.35 | 8,848,860,000 |
Week of February 11 2008 | $2,310.75 | $2,376.22 | $2,294.42 | $2,321.80 | 10,697,590,000 |
Week of February 04 2008 | $2,413.42 | $2,413.42 | $2,252.65 | $2,304.85 | 12,090,470,000 |
