The Nasdaq Composite (IXIC) returned -1.9% between October 1, 2007 and December 31, 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $2,657.09 | $2,673.02 | $2,645.38 | $2,652.87 | 5,450,400,000 |
Week of December 20 2010 | $2,651.98 | $2,675.26 | $2,634.56 | $2,665.60 | 6,239,830,000 |
Week of December 13 2010 | $2,645.35 | $2,651.35 | $2,613.15 | $2,642.97 | 9,709,700,000 |
Week of December 06 2010 | $2,591.28 | $2,639.41 | $2,584.09 | $2,637.54 | 8,948,490,000 |
Week of November 29 2010 | $2,522.24 | $2,593.68 | $2,488.61 | $2,591.46 | 9,959,210,000 |
Week of November 22 2010 | $2,509.39 | $2,545.41 | $2,483.16 | $2,534.56 | 6,001,450,000 |
Week of November 15 2010 | $2,529.02 | $2,534.56 | $2,459.79 | $2,518.12 | 9,788,890,000 |
Week of November 08 2010 | $2,570.86 | $2,592.94 | $2,506.40 | $2,518.21 | 10,707,400,000 |
Week of November 01 2010 | $2,520.45 | $2,582.18 | $2,491.46 | $2,578.98 | 10,395,080,000 |
Week of October 25 2010 | $2,491.62 | $2,517.50 | $2,470.12 | $2,507.41 | 9,740,950,000 |
Week of October 18 2010 | $2,470.12 | $2,482.14 | $2,422.14 | $2,479.39 | 9,766,980,000 |
Week of October 11 2010 | $2,403.46 | $2,468.77 | $2,379.39 | $2,468.77 | 10,042,710,000 |
Week of October 04 2010 | $2,362.25 | $2,406.67 | $2,332.46 | $2,401.91 | 10,056,470,000 |
Week of September 27 2010 | $2,379.73 | $2,400.06 | $2,339.50 | $2,370.75 | 10,427,730,000 |
Week of September 20 2010 | $2,322.80 | $2,381.22 | $2,316.11 | $2,381.22 | 10,201,320,000 |
Week of September 13 2010 | $2,263.80 | $2,320.37 | $2,263.69 | $2,315.61 | 10,325,550,000 |
Week of September 06 2010 | $2,227.26 | $2,251.98 | $2,206.62 | $2,242.48 | 7,102,570,000 |
Week of August 30 2010 | $2,145.76 | $2,235.57 | $2,101.52 | $2,233.75 | 9,131,660,000 |
Week of August 23 2010 | $2,188.34 | $2,200.52 | $2,099.29 | $2,153.63 | 9,766,090,000 |
Week of August 16 2010 | $2,161.31 | $2,228.90 | $2,155.66 | $2,179.76 | 9,012,350,000 |
Week of August 09 2010 | $2,298.81 | $2,309.43 | $2,163.07 | $2,173.48 | 9,723,350,000 |
Week of August 02 2010 | $2,283.32 | $2,305.07 | $2,253.92 | $2,288.47 | 9,623,140,000 |
Week of July 26 2010 | $2,271.62 | $2,307.60 | $2,218.61 | $2,254.70 | 10,541,390,000 |
Week of July 19 2010 | $2,185.81 | $2,269.47 | $2,159.95 | $2,269.47 | 10,514,210,000 |
Week of July 12 2010 | $2,194.12 | $2,260.33 | $2,177.51 | $2,179.05 | 10,466,210,000 |
