The Nasdaq Composite (IXIC) returned -11.6% between 1999 and 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $1,984.31 | $1,989.17 | $1,950.40 | $1,950.40 | 1,414,840,000 |
Week of December 24 2001 | $1,946.84 | $2,002.72 | $1,942.07 | $1,987.26 | 4,261,080,000 |
Week of December 17 2001 | $1,950.94 | $2,010.91 | $1,918.50 | $1,945.83 | 10,015,570,000 |
Week of December 10 2001 | $2,007.67 | $2,036.54 | $1,934.60 | $1,953.17 | 9,535,810,000 |
Week of December 03 2001 | $1,915.13 | $2,065.69 | $1,898.98 | $2,021.26 | 10,312,080,000 |
Week of November 26 2001 | $1,914.53 | $1,965.09 | $1,887.97 | $1,930.58 | 9,565,670,000 |
Week of November 19 2001 | $1,912.48 | $1,934.70 | $1,853.67 | $1,903.20 | 6,060,890,000 |
Week of November 12 2001 | $1,826.25 | $1,922.45 | $1,782.48 | $1,898.58 | 9,698,750,000 |
Week of November 05 2001 | $1,768.29 | $1,888.39 | $1,768.29 | $1,828.48 | 9,570,650,000 |
Week of October 29 2001 | $1,763.42 | $1,767.97 | $1,646.30 | $1,745.73 | 8,764,110,000 |
Week of October 22 2001 | $1,666.08 | $1,792.87 | $1,660.22 | $1,768.96 | 9,524,140,000 |
Week of October 15 2001 | $1,684.04 | $1,754.01 | $1,628.24 | $1,671.31 | 9,106,910,000 |
Week of October 08 2001 | $1,582.93 | $1,707.43 | $1,558.81 | $1,703.40 | 9,521,370,000 |
Week of October 01 2001 | $1,491.45 | $1,641.56 | $1,458.41 | $1,605.30 | 10,398,130,000 |
Week of September 24 2001 | $1,459.47 | $1,528.33 | $1,418.15 | $1,498.80 | 10,152,320,000 |
Week of September 17 2001 | $1,613.83 | $1,629.10 | $1,387.06 | $1,423.19 | 11,976,440,000 |
Week of September 10 2001 | $1,673.78 | $1,702.12 | $1,669.94 | $1,695.38 | 1,612,970,000 |
Week of September 03 2001 | $1,802.29 | $1,836.19 | $1,676.42 | $1,687.70 | 7,087,720,000 |
Week of August 27 2001 | $1,912.70 | $1,933.94 | $1,777.11 | $1,805.43 | 7,063,620,000 |
Week of August 20 2001 | $1,866.29 | $1,916.83 | $1,817.70 | $1,916.80 | 6,994,230,000 |
Week of August 13 2001 | $1,963.04 | $1,998.59 | $1,862.76 | $1,867.01 | 6,758,130,000 |
Week of August 06 2001 | $2,047.86 | $2,053.60 | $1,915.99 | $1,956.47 | 6,916,100,000 |
Week of July 30 2001 | $2,034.11 | $2,103.16 | $2,009.94 | $2,066.33 | 7,665,290,000 |
Week of July 23 2001 | $2,043.84 | $2,047.85 | $1,939.28 | $2,029.07 | 7,982,720,000 |
Week of July 16 2001 | $2,078.53 | $2,091.68 | $2,003.95 | $2,029.37 | 8,471,500,000 |
