The Nasdaq Composite (IXIC) returned -52.1% between 2000 and 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $1,976.93 | $2,015.23 | $1,976.93 | $2,003.37 | 4,733,190,000 |
Week of December 22 2003 | $1,946.19 | $1,979.74 | $1,941.62 | $1,973.14 | 3,778,030,000 |
Week of December 15 2003 | $1,978.77 | $1,979.78 | $1,901.66 | $1,951.02 | 8,686,920,000 |
Week of December 08 2003 | $1,937.48 | $1,956.97 | $1,887.46 | $1,949.00 | 8,608,220,000 |
Week of December 01 2003 | $1,972.97 | $2,000.92 | $1,935.58 | $1,937.82 | 9,664,520,000 |
Week of November 24 2003 | $1,907.29 | $1,963.06 | $1,907.29 | $1,960.26 | 5,855,960,000 |
Week of November 17 2003 | $1,919.01 | $1,926.00 | $1,878.07 | $1,893.88 | 8,978,510,000 |
Week of November 10 2003 | $1,972.10 | $1,977.79 | $1,923.50 | $1,930.26 | 8,926,740,000 |
Week of November 03 2003 | $1,941.31 | $1,992.27 | $1,938.22 | $1,970.74 | 10,288,720,000 |
Week of October 27 2003 | $1,876.03 | $1,957.53 | $1,873.62 | $1,932.21 | 9,555,100,000 |
Week of October 20 2003 | $1,913.79 | $1,944.34 | $1,841.62 | $1,865.59 | 8,878,720,000 |
Week of October 13 2003 | $1,924.06 | $1,966.87 | $1,910.24 | $1,912.36 | 8,786,230,000 |
Week of October 06 2003 | $1,884.64 | $1,936.93 | $1,876.00 | $1,915.31 | 8,566,410,000 |
Week of September 29 2003 | $1,801.55 | $1,891.62 | $1,783.46 | $1,880.57 | 8,971,580,000 |
Week of September 22 2003 | $1,881.42 | $1,904.13 | $1,792.06 | $1,792.07 | 9,671,440,000 |
Week of September 15 2003 | $1,857.12 | $1,913.74 | $1,843.79 | $1,905.70 | 9,052,530,000 |
Week of September 08 2003 | $1,863.88 | $1,888.65 | $1,819.42 | $1,855.03 | 9,716,520,000 |
Week of September 01 2003 | $1,817.92 | $1,879.70 | $1,804.30 | $1,858.24 | 7,945,520,000 |
Week of August 25 2003 | $1,763.78 | $1,813.82 | $1,737.15 | $1,810.45 | 6,523,120,000 |
Week of August 18 2003 | $1,707.17 | $1,812.49 | $1,706.93 | $1,765.32 | 8,135,130,000 |
Week of August 11 2003 | $1,646.95 | $1,705.33 | $1,646.59 | $1,702.01 | 5,998,340,000 |
Week of August 04 2003 | $1,714.84 | $1,723.27 | $1,640.88 | $1,644.03 | 8,153,430,000 |
Week of July 28 2003 | $1,734.68 | $1,757.37 | $1,713.21 | $1,715.62 | 8,095,890,000 |
Week of July 21 2003 | $1,706.15 | $1,740.80 | $1,675.18 | $1,730.70 | 8,533,230,000 |
Week of July 14 2003 | $1,757.43 | $1,776.10 | $1,688.82 | $1,708.50 | 9,324,940,000 |