The Nasdaq Composite (IXIC) returned 5.8% between February 1, 2005 and August 31, 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2006 | $2,189.17 | $2,193.34 | $2,181.77 | $2,183.75 | 1,700,210,000 |
August 30 2006 | $2,175.07 | $2,188.55 | $2,167.48 | $2,185.73 | 1,620,030,000 |
August 29 2006 | $2,161.96 | $2,173.88 | $2,145.22 | $2,172.30 | 1,580,990,000 |
August 28 2006 | $2,140.52 | $2,164.22 | $2,139.57 | $2,160.70 | 1,333,860,000 |
August 25 2006 | $2,132.17 | $2,152.92 | $2,129.25 | $2,140.29 | 1,282,510,000 |
August 24 2006 | $2,142.34 | $2,144.33 | $2,122.65 | $2,137.11 | 1,404,360,000 |
August 23 2006 | $2,152.91 | $2,160.11 | $2,126.75 | $2,134.66 | 1,457,180,000 |
August 22 2006 | $2,145.31 | $2,162.68 | $2,140.63 | $2,150.02 | 1,555,940,000 |
August 21 2006 | $2,151.91 | $2,153.53 | $2,140.81 | $2,147.75 | 1,314,000,000 |
August 18 2006 | $2,157.14 | $2,165.47 | $2,138.45 | $2,163.95 | 1,683,790,000 |
August 17 2006 | $2,144.30 | $2,168.11 | $2,141.56 | $2,157.61 | 1,919,020,000 |
August 16 2006 | $2,127.06 | $2,149.54 | $2,120.11 | $2,149.54 | 2,474,760,000 |
August 15 2006 | $2,092.49 | $2,115.01 | $2,089.60 | $2,115.01 | 1,755,660,000 |
August 14 2006 | $2,073.01 | $2,092.66 | $2,067.69 | $2,069.04 | 1,480,120,000 |
August 11 2006 | $2,066.23 | $2,066.23 | $2,049.84 | $2,057.71 | 1,423,530,000 |
August 10 2006 | $2,052.98 | $2,076.35 | $2,048.22 | $2,071.74 | 1,730,320,000 |
August 09 2006 | $2,085.56 | $2,097.76 | $2,056.77 | $2,060.28 | 2,074,060,000 |
August 08 2006 | $2,079.52 | $2,083.90 | $2,054.13 | $2,060.85 | 1,889,440,000 |
August 07 2006 | $2,079.45 | $2,079.45 | $2,064.94 | $2,072.50 | 1,428,170,000 |
August 04 2006 | $2,107.83 | $2,119.01 | $2,068.80 | $2,085.05 | 1,832,040,000 |
August 03 2006 | $2,064.56 | $2,099.81 | $2,060.91 | $2,092.34 | 1,818,790,000 |
August 02 2006 | $2,069.91 | $2,089.00 | $2,069.58 | $2,078.81 | 1,755,730,000 |
August 01 2006 | $2,080.34 | $2,080.34 | $2,052.75 | $2,061.99 | 1,663,070,000 |
July 31 2006 | $2,087.86 | $2,098.24 | $2,082.62 | $2,091.47 | 1,582,270,000 |
July 28 2006 | $2,065.28 | $2,094.95 | $2,065.06 | $2,094.14 | 1,803,290,000 |
