The Nasdaq Composite (IXIC) returned -59.7% between November 1, 2000 and December 31, 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $1,349.43 | $1,353.38 | $1,327.19 | $1,335.51 | 2,243,350,000 |
Week of December 23 2002 | $1,359.92 | $1,392.58 | $1,346.65 | $1,348.31 | 3,334,210,000 |
Week of December 16 2002 | $1,367.74 | $1,408.16 | $1,346.18 | $1,363.05 | 7,919,220,000 |
Week of December 09 2002 | $1,411.40 | $1,411.69 | $1,362.42 | $1,362.42 | 7,170,580,000 |
Week of December 02 2002 | $1,507.94 | $1,521.44 | $1,391.10 | $1,422.44 | 8,455,270,000 |
Week of November 25 2002 | $1,470.64 | $1,497.44 | $1,441.12 | $1,478.78 | 6,456,380,000 |
Week of November 18 2002 | $1,422.54 | $1,475.35 | $1,367.76 | $1,468.74 | 9,559,890,000 |
Week of November 11 2002 | $1,355.10 | $1,413.53 | $1,319.07 | $1,411.14 | 8,185,550,000 |
Week of November 04 2002 | $1,394.57 | $1,420.03 | $1,354.28 | $1,359.28 | 9,628,960,000 |
Week of October 28 2002 | $1,345.72 | $1,360.83 | $1,279.19 | $1,360.70 | 8,514,680,000 |
Week of October 21 2002 | $1,276.76 | $1,331.33 | $1,267.76 | $1,331.13 | 8,308,730,000 |
Week of October 14 2002 | $1,198.50 | $1,288.08 | $1,193.42 | $1,287.86 | 8,287,810,000 |
Week of October 07 2002 | $1,135.79 | $1,220.12 | $1,108.49 | $1,210.47 | 8,755,900,000 |
Week of September 30 2002 | $1,187.48 | $1,222.72 | $1,135.27 | $1,139.90 | 8,388,810,000 |
Week of September 23 2002 | $1,209.13 | $1,239.62 | $1,169.04 | $1,199.16 | 7,909,610,000 |
Week of September 16 2002 | $1,286.85 | $1,298.50 | $1,216.19 | $1,221.09 | 7,485,740,000 |
Week of September 09 2002 | $1,286.75 | $1,347.27 | $1,270.59 | $1,291.40 | 6,222,990,000 |
Week of September 02 2002 | $1,302.67 | $1,304.02 | $1,251.00 | $1,295.30 | 5,728,440,000 |
Week of August 26 2002 | $1,387.20 | $1,396.40 | $1,295.79 | $1,314.85 | 6,570,230,000 |
Week of August 19 2002 | $1,362.29 | $1,426.76 | $1,359.14 | $1,380.62 | 7,414,220,000 |
Week of August 12 2002 | $1,293.88 | $1,368.69 | $1,265.19 | $1,361.01 | 7,286,200,000 |
Week of August 05 2002 | $1,243.38 | $1,322.07 | $1,205.68 | $1,306.12 | 7,251,460,000 |
Week of July 29 2002 | $1,286.81 | $1,354.48 | $1,235.57 | $1,247.92 | 8,274,390,000 |
Week of July 22 2002 | $1,309.84 | $1,332.10 | $1,192.42 | $1,262.12 | 10,465,840,000 |
Week of July 15 2002 | $1,365.79 | $1,426.28 | $1,309.94 | $1,319.15 | 11,074,510,000 |
