The Nasdaq Composite (IXIC) returned 70.6% between 1997 and 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $2,244.85 | $2,278.16 | $2,200.51 | $2,205.32 | 34,343,260,000 |
November 2005 | $2,109.89 | $2,269.30 | $2,108.86 | $2,232.82 | 35,854,200,000 |
October 2005 | $2,152.70 | $2,167.00 | $2,025.58 | $2,120.30 | 36,500,900,000 |
September 2005 | $2,150.03 | $2,186.83 | $2,093.06 | $2,151.69 | 34,790,080,000 |
August 2005 | $2,191.49 | $2,219.91 | $2,112.25 | $2,152.09 | 34,238,710,000 |
July 2005 | $2,060.97 | $2,201.39 | $2,050.30 | $2,184.83 | 32,702,310,000 |
June 2005 | $2,067.23 | $2,106.57 | $2,039.69 | $2,056.96 | 36,702,320,000 |
May 2005 | $1,923.23 | $2,076.80 | $1,916.03 | $2,068.22 | 34,223,410,000 |
April 2005 | $2,009.09 | $2,021.82 | $1,889.83 | $1,921.65 | 37,517,930,000 |
March 2005 | $2,057.47 | $2,100.57 | $1,968.58 | $1,999.23 | 39,780,380,000 |
February 2005 | $2,063.27 | $2,103.45 | $2,023.00 | $2,051.72 | 36,633,150,000 |
January 2005 | $2,184.75 | $2,191.60 | $2,008.68 | $2,062.41 | 43,135,970,000 |
December 2004 | $2,104.58 | $2,185.56 | $2,097.86 | $2,175.44 | 44,379,920,000 |
November 2004 | $1,975.48 | $2,117.89 | $1,969.32 | $2,096.81 | 37,928,210,000 |
October 2004 | $1,909.59 | $1,984.18 | $1,899.33 | $1,974.99 | 35,975,380,000 |
September 2004 | $1,833.37 | $1,925.85 | $1,833.33 | $1,896.84 | 31,295,080,000 |
August 2004 | $1,874.93 | $1,893.13 | $1,750.82 | $1,838.10 | 30,823,660,000 |
July 2004 | $2,045.53 | $2,045.53 | $1,829.06 | $1,887.36 | 35,711,700,000 |
June 2004 | $1,978.52 | $2,055.65 | $1,960.26 | $2,047.79 | 32,602,090,000 |
May 2004 | $1,928.72 | $1,991.87 | $1,865.40 | $1,986.74 | 32,652,780,000 |
April 2004 | $1,996.45 | $2,079.12 | $1,919.39 | $1,920.15 | 40,153,120,000 |
March 2004 | $2,036.92 | $2,069.02 | $1,896.91 | $1,994.22 | 42,497,500,000 |
February 2004 | $2,072.13 | $2,094.92 | $1,991.05 | $2,029.82 | 35,916,840,000 |
January 2004 | $2,011.08 | $2,153.83 | $1,999.77 | $2,066.15 | 45,972,690,000 |
December 2003 | $1,972.97 | $2,015.23 | $1,887.46 | $2,003.37 | 35,470,880,000 |
