The Nasdaq Composite (IXIC) returned 9.2% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $2,663.78 | $2,668.61 | $2,646.09 | $2,652.28 | 1,454,550,000 |
December 28 2007 | $2,693.36 | $2,697.77 | $2,661.79 | $2,674.46 | 1,338,850,000 |
December 27 2007 | $2,715.02 | $2,717.12 | $2,675.89 | $2,676.79 | 2,324,820,000 |
December 26 2007 | $2,702.82 | $2,727.55 | $2,698.48 | $2,724.41 | 1,241,830,000 |
December 24 2007 | $2,694.35 | $2,715.77 | $2,694.35 | $2,713.50 | 778,620,000 |
December 21 2007 | $2,676.85 | $2,691.99 | $2,671.59 | $2,691.99 | 2,508,800,000 |
December 20 2007 | $2,628.12 | $2,640.88 | $2,605.21 | $2,640.86 | 1,960,470,000 |
December 19 2007 | $2,593.33 | $2,609.73 | $2,583.32 | $2,601.01 | 1,835,920,000 |
December 18 2007 | $2,597.59 | $2,604.38 | $2,553.99 | $2,596.03 | 1,982,590,000 |
December 17 2007 | $2,623.23 | $2,626.37 | $2,574.46 | $2,574.46 | 1,873,110,000 |
December 14 2007 | $2,647.68 | $2,671.88 | $2,634.75 | $2,635.74 | 1,902,390,000 |
December 13 2007 | $2,651.45 | $2,670.33 | $2,641.57 | $2,668.49 | 2,143,760,000 |
December 12 2007 | $2,703.26 | $2,712.59 | $2,638.82 | $2,671.14 | 2,311,900,000 |
December 11 2007 | $2,723.09 | $2,734.82 | $2,650.22 | $2,652.35 | 2,195,200,000 |
December 10 2007 | $2,710.73 | $2,727.84 | $2,706.59 | $2,718.95 | 1,776,540,000 |
December 07 2007 | $2,710.33 | $2,711.96 | $2,695.96 | $2,706.16 | 1,855,070,000 |
December 06 2007 | $2,665.87 | $2,709.10 | $2,664.71 | $2,709.03 | 1,970,680,000 |
December 05 2007 | $2,648.96 | $2,671.72 | $2,647.41 | $2,666.36 | 2,258,840,000 |
December 04 2007 | $2,620.34 | $2,636.01 | $2,613.83 | $2,619.83 | 2,044,740,000 |
December 03 2007 | $2,654.91 | $2,667.82 | $2,636.96 | $2,637.13 | 1,994,710,000 |
November 30 2007 | $2,693.61 | $2,696.24 | $2,642.25 | $2,660.96 | 2,571,340,000 |
November 29 2007 | $2,653.36 | $2,675.21 | $2,648.49 | $2,668.13 | 2,157,170,000 |
November 28 2007 | $2,607.33 | $2,667.93 | $2,606.86 | $2,662.91 | 2,518,580,000 |
November 27 2007 | $2,557.98 | $2,585.93 | $2,546.37 | $2,580.80 | 2,166,930,000 |
November 26 2007 | $2,599.82 | $2,613.69 | $2,539.81 | $2,540.99 | 2,019,400,000 |
