The Nasdaq Composite (IXIC) returned 8.2% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $2,178.98 | $2,185.56 | $2,174.63 | $2,175.44 | 1,366,460,000 |
December 30 2004 | $2,177.47 | $2,182.37 | $2,176.40 | $2,178.34 | 1,403,140,000 |
December 29 2004 | $2,170.99 | $2,182.33 | $2,170.99 | $2,177.00 | 1,503,880,000 |
December 28 2004 | $2,156.75 | $2,177.19 | $2,156.53 | $2,177.19 | 1,587,550,000 |
December 27 2004 | $2,168.82 | $2,171.94 | $2,147.59 | $2,154.22 | 1,478,700,000 |
December 23 2004 | $2,153.31 | $2,168.78 | $2,153.31 | $2,160.62 | 1,430,770,000 |
December 22 2004 | $2,145.99 | $2,163.48 | $2,145.18 | $2,157.03 | 1,802,760,000 |
December 21 2004 | $2,134.75 | $2,151.71 | $2,133.34 | $2,150.91 | 1,972,860,000 |
December 20 2004 | $2,142.21 | $2,154.48 | $2,124.22 | $2,127.85 | 1,991,460,000 |
December 17 2004 | $2,142.71 | $2,150.85 | $2,135.05 | $2,135.20 | 2,423,080,000 |
December 16 2004 | $2,159.96 | $2,164.80 | $2,138.81 | $2,146.15 | 2,396,220,000 |
December 15 2004 | $2,159.68 | $2,171.27 | $2,151.31 | $2,162.55 | 2,337,590,000 |
December 14 2004 | $2,145.05 | $2,163.50 | $2,145.05 | $2,159.84 | 2,228,670,000 |
December 13 2004 | $2,141.20 | $2,148.50 | $2,132.19 | $2,148.50 | 2,070,980,000 |
December 10 2004 | $2,121.15 | $2,134.60 | $2,120.33 | $2,128.07 | 1,794,840,000 |
December 09 2004 | $2,109.55 | $2,134.23 | $2,097.86 | $2,129.01 | 2,284,150,000 |
December 08 2004 | $2,118.14 | $2,130.76 | $2,110.57 | $2,126.11 | 2,390,860,000 |
December 07 2004 | $2,154.13 | $2,161.30 | $2,114.65 | $2,114.66 | 2,671,520,000 |
December 06 2004 | $2,145.43 | $2,157.43 | $2,138.21 | $2,151.25 | 2,150,250,000 |
December 03 2004 | $2,153.29 | $2,164.63 | $2,145.72 | $2,147.96 | 2,410,930,000 |
December 02 2004 | $2,133.95 | $2,156.14 | $2,131.65 | $2,143.57 | 2,401,610,000 |
December 01 2004 | $2,104.58 | $2,138.32 | $2,104.58 | $2,138.23 | 2,281,640,000 |
November 30 2004 | $2,104.67 | $2,107.45 | $2,096.81 | $2,096.81 | 1,878,760,000 |
November 29 2004 | $2,110.91 | $2,117.89 | $2,090.35 | $2,106.87 | 1,844,330,000 |
November 26 2004 | $2,101.81 | $2,110.38 | $2,101.81 | $2,101.97 | 667,760,000 |
