The Nasdaq Composite (IXIC) returned 9% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $2,423.03 | $2,437.38 | $2,413.43 | $2,415.29 | 1,413,920,000 |
December 28 2006 | $2,425.32 | $2,432.48 | $2,420.91 | $2,425.57 | 1,237,530,000 |
December 27 2006 | $2,418.78 | $2,432.73 | $2,418.78 | $2,431.22 | 1,216,260,000 |
December 26 2006 | $2,398.22 | $2,414.21 | $2,397.68 | $2,413.51 | 1,016,200,000 |
December 22 2006 | $2,415.98 | $2,416.49 | $2,400.72 | $2,401.18 | 1,306,530,000 |
December 21 2006 | $2,430.14 | $2,433.13 | $2,408.99 | $2,415.85 | 1,732,880,000 |
December 20 2006 | $2,432.00 | $2,443.34 | $2,426.41 | $2,427.61 | 1,749,530,000 |
December 19 2006 | $2,420.08 | $2,437.33 | $2,408.85 | $2,429.55 | 1,960,720,000 |
December 18 2006 | $2,462.43 | $2,470.95 | $2,428.66 | $2,435.57 | 1,936,350,000 |
December 15 2006 | $2,467.36 | $2,470.02 | $2,455.24 | $2,457.20 | 2,324,650,000 |
December 14 2006 | $2,435.75 | $2,461.31 | $2,435.75 | $2,453.85 | 1,889,510,000 |
December 13 2006 | $2,444.12 | $2,444.12 | $2,423.87 | $2,432.41 | 1,782,430,000 |
December 12 2006 | $2,443.03 | $2,444.72 | $2,419.32 | $2,431.60 | 1,927,540,000 |
December 11 2006 | $2,437.36 | $2,453.22 | $2,429.97 | $2,442.86 | 1,813,340,000 |
December 08 2006 | $2,423.67 | $2,447.03 | $2,416.77 | $2,437.36 | 1,840,600,000 |
December 07 2006 | $2,449.64 | $2,454.91 | $2,427.69 | $2,427.69 | 2,051,030,000 |
December 06 2006 | $2,447.54 | $2,451.86 | $2,436.47 | $2,445.86 | 1,889,000,000 |
December 05 2006 | $2,455.70 | $2,459.51 | $2,445.14 | $2,452.38 | 1,990,600,000 |
December 04 2006 | $2,420.92 | $2,455.67 | $2,420.60 | $2,448.39 | 1,954,530,000 |
December 01 2006 | $2,430.75 | $2,434.39 | $2,392.95 | $2,413.21 | 2,040,520,000 |
November 30 2006 | $2,430.75 | $2,441.35 | $2,419.23 | $2,431.77 | 2,134,200,000 |
November 29 2006 | $2,422.91 | $2,436.61 | $2,414.80 | $2,432.23 | 1,903,430,000 |
November 28 2006 | $2,397.32 | $2,414.08 | $2,390.10 | $2,412.61 | 1,958,630,000 |
November 27 2006 | $2,454.17 | $2,454.64 | $2,405.89 | $2,405.92 | 1,950,300,000 |
November 24 2006 | $2,449.73 | $2,468.42 | $2,449.32 | $2,460.26 | 681,510,000 |
