The Nasdaq Composite (IXIC) returned 0.9% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $2,209.03 | $2,209.97 | $2,200.51 | $2,205.32 | 1,284,050,000 |
December 29 2005 | $2,229.60 | $2,232.89 | $2,216.98 | $2,218.16 | 1,185,350,000 |
December 28 2005 | $2,230.36 | $2,233.54 | $2,221.41 | $2,228.94 | 1,221,540,000 |
December 27 2005 | $2,253.05 | $2,259.68 | $2,226.62 | $2,226.89 | 1,250,500,000 |
December 23 2005 | $2,249.41 | $2,254.71 | $2,245.58 | $2,249.42 | 978,370,000 |
December 22 2005 | $2,233.79 | $2,247.09 | $2,232.57 | $2,246.49 | 1,498,880,000 |
December 21 2005 | $2,227.53 | $2,241.94 | $2,225.19 | $2,231.66 | 1,630,030,000 |
December 20 2005 | $2,223.56 | $2,231.02 | $2,213.52 | $2,222.42 | 1,702,920,000 |
December 19 2005 | $2,254.64 | $2,256.03 | $2,221.79 | $2,222.74 | 1,745,530,000 |
December 16 2005 | $2,262.08 | $2,263.89 | $2,251.67 | $2,252.48 | 2,294,480,000 |
December 15 2005 | $2,266.05 | $2,267.55 | $2,247.32 | $2,260.63 | 1,804,630,000 |
December 14 2005 | $2,261.94 | $2,270.44 | $2,254.44 | $2,262.59 | 1,676,210,000 |
December 13 2005 | $2,256.60 | $2,271.85 | $2,254.92 | $2,265.00 | 1,873,980,000 |
December 12 2005 | $2,263.97 | $2,266.14 | $2,253.44 | $2,260.95 | 1,679,280,000 |
December 09 2005 | $2,247.28 | $2,258.67 | $2,241.03 | $2,256.73 | 1,658,570,000 |
December 08 2005 | $2,254.80 | $2,261.61 | $2,233.74 | $2,246.46 | 1,908,360,000 |
December 07 2005 | $2,263.29 | $2,264.91 | $2,244.62 | $2,252.01 | 1,733,530,000 |
December 06 2005 | $2,267.76 | $2,278.16 | $2,259.37 | $2,260.76 | 1,788,200,000 |
December 05 2005 | $2,269.07 | $2,269.48 | $2,250.84 | $2,257.64 | 1,659,920,000 |
December 02 2005 | $2,266.17 | $2,273.61 | $2,261.13 | $2,273.37 | 1,758,510,000 |
December 01 2005 | $2,244.85 | $2,269.39 | $2,244.71 | $2,267.17 | 2,010,420,000 |
November 30 2005 | $2,232.50 | $2,243.41 | $2,230.19 | $2,232.82 | 1,876,080,000 |
November 29 2005 | $2,247.70 | $2,253.25 | $2,232.54 | $2,232.71 | 1,753,540,000 |
November 28 2005 | $2,263.55 | $2,264.06 | $2,239.34 | $2,239.37 | 1,559,380,000 |
November 25 2005 | $2,262.43 | $2,264.13 | $2,256.45 | $2,263.01 | 635,420,000 |
