The Nasdaq Composite (IXIC) returned 1% in November 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2003 | $1,950.21 | $1,963.06 | $1,950.21 | $1,960.26 | 703,800,000 |
November 26 2003 | $1,954.28 | $1,960.31 | $1,930.63 | $1,953.31 | 1,524,790,000 |
November 25 2003 | $1,948.36 | $1,956.20 | $1,942.02 | $1,943.04 | 1,836,350,000 |
November 24 2003 | $1,907.29 | $1,947.14 | $1,907.29 | $1,947.14 | 1,791,020,000 |
November 21 2003 | $1,891.84 | $1,896.41 | $1,878.07 | $1,893.88 | 1,621,590,000 |
November 20 2003 | $1,886.63 | $1,916.55 | $1,880.91 | $1,881.92 | 1,799,100,000 |
November 19 2003 | $1,886.18 | $1,903.43 | $1,880.31 | $1,899.65 | 1,798,010,000 |
November 18 2003 | $1,919.45 | $1,926.00 | $1,881.75 | $1,881.75 | 1,898,710,000 |
November 17 2003 | $1,919.01 | $1,919.23 | $1,890.72 | $1,909.61 | 1,861,100,000 |
November 14 2003 | $1,966.87 | $1,977.79 | $1,930.26 | $1,930.26 | 1,829,730,000 |
November 13 2003 | $1,964.43 | $1,970.40 | $1,956.41 | $1,967.35 | 1,871,860,000 |
November 12 2003 | $1,935.97 | $1,973.11 | $1,935.86 | $1,973.11 | 1,837,190,000 |
November 11 2003 | $1,938.85 | $1,944.01 | $1,923.50 | $1,930.75 | 1,637,810,000 |
November 10 2003 | $1,972.10 | $1,973.08 | $1,939.73 | $1,941.64 | 1,750,150,000 |
November 07 2003 | $1,986.56 | $1,992.27 | $1,968.81 | $1,970.74 | 1,957,330,000 |
November 06 2003 | $1,971.27 | $1,977.91 | $1,953.34 | $1,976.37 | 2,141,830,000 |
November 05 2003 | $1,957.00 | $1,966.15 | $1,938.22 | $1,959.37 | 2,018,140,000 |
November 04 2003 | $1,961.45 | $1,971.38 | $1,953.64 | $1,957.97 | 2,081,990,000 |
November 03 2003 | $1,941.31 | $1,969.26 | $1,941.31 | $1,967.70 | 2,089,430,000 |
