The Nasdaq Composite (IXIC) returned -42.3% between 2000 and 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $2,430.75 | $2,470.95 | $2,392.95 | $2,415.29 | 35,073,670,000 |
November 2006 | $2,373.49 | $2,468.42 | $2,316.82 | $2,431.77 | 38,943,340,000 |
October 2006 | $2,257.00 | $2,379.29 | $2,224.21 | $2,366.71 | 42,714,580,000 |
September 2006 | $2,194.56 | $2,273.30 | $2,147.44 | $2,258.43 | 37,304,950,000 |
August 2006 | $2,080.34 | $2,193.34 | $2,048.22 | $2,183.75 | 38,177,580,000 |
July 2006 | $2,177.91 | $2,190.44 | $2,012.78 | $2,091.47 | 36,405,330,000 |
June 2006 | $2,179.82 | $2,233.88 | $2,065.11 | $2,172.09 | 43,418,010,000 |
May 2006 | $2,329.79 | $2,352.56 | $2,135.81 | $2,178.88 | 45,923,780,000 |
April 2006 | $2,352.24 | $2,375.54 | $2,299.42 | $2,322.57 | 39,227,480,000 |
March 2006 | $2,288.15 | $2,353.14 | $2,239.54 | $2,339.79 | 47,567,350,000 |
February 2006 | $2,294.11 | $2,313.53 | $2,232.68 | $2,281.39 | 37,103,890,000 |
January 2006 | $2,216.53 | $2,332.92 | $2,189.91 | $2,305.82 | 41,781,780,000 |
December 2005 | $2,244.85 | $2,278.16 | $2,200.51 | $2,205.32 | 34,343,260,000 |
November 2005 | $2,109.89 | $2,269.30 | $2,108.86 | $2,232.82 | 35,854,200,000 |
October 2005 | $2,152.70 | $2,167.00 | $2,025.58 | $2,120.30 | 36,500,900,000 |
September 2005 | $2,150.03 | $2,186.83 | $2,093.06 | $2,151.69 | 34,790,080,000 |
August 2005 | $2,191.49 | $2,219.91 | $2,112.25 | $2,152.09 | 34,238,710,000 |
July 2005 | $2,060.97 | $2,201.39 | $2,050.30 | $2,184.83 | 32,702,310,000 |
June 2005 | $2,067.23 | $2,106.57 | $2,039.69 | $2,056.96 | 36,702,320,000 |
May 2005 | $1,923.23 | $2,076.80 | $1,916.03 | $2,068.22 | 34,223,410,000 |
April 2005 | $2,009.09 | $2,021.82 | $1,889.83 | $1,921.65 | 37,517,930,000 |
March 2005 | $2,057.47 | $2,100.57 | $1,968.58 | $1,999.23 | 39,780,380,000 |
February 2005 | $2,063.27 | $2,103.45 | $2,023.00 | $2,051.72 | 36,633,150,000 |
January 2005 | $2,184.75 | $2,191.60 | $2,008.68 | $2,062.41 | 43,135,970,000 |
December 2004 | $2,104.58 | $2,185.56 | $2,097.86 | $2,175.44 | 44,379,920,000 |
