The Nasdaq Composite (IXIC) returned 7.3% in July 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $1,735.47 | $1,757.37 | $1,728.34 | $1,735.02 | 1,858,470,000 |
July 30 2003 | $1,731.57 | $1,733.40 | $1,717.07 | $1,720.91 | 1,513,760,000 |
July 29 2003 | $1,740.27 | $1,744.60 | $1,713.21 | $1,731.37 | 1,703,800,000 |
July 28 2003 | $1,734.68 | $1,740.59 | $1,726.24 | $1,735.36 | 1,535,820,000 |
July 25 2003 | $1,703.58 | $1,730.91 | $1,685.89 | $1,730.70 | 1,587,980,000 |
July 24 2003 | $1,732.19 | $1,740.80 | $1,700.29 | $1,701.42 | 1,901,240,000 |
July 23 2003 | $1,710.82 | $1,720.04 | $1,695.20 | $1,719.18 | 1,834,980,000 |
July 22 2003 | $1,695.02 | $1,710.34 | $1,686.15 | $1,706.10 | 1,749,720,000 |
July 21 2003 | $1,706.15 | $1,706.29 | $1,675.18 | $1,681.41 | 1,459,310,000 |
July 18 2003 | $1,709.09 | $1,714.84 | $1,688.82 | $1,708.50 | 1,602,890,000 |
July 17 2003 | $1,727.76 | $1,729.59 | $1,693.47 | $1,698.02 | 1,912,680,000 |
July 16 2003 | $1,766.35 | $1,767.90 | $1,734.14 | $1,747.97 | 1,920,560,000 |
July 15 2003 | $1,769.95 | $1,771.78 | $1,742.10 | $1,753.21 | 1,915,630,000 |
July 14 2003 | $1,757.43 | $1,776.10 | $1,748.88 | $1,754.82 | 1,973,180,000 |
July 11 2003 | $1,720.98 | $1,737.41 | $1,720.98 | $1,733.93 | 1,516,880,000 |
July 10 2003 | $1,731.35 | $1,735.13 | $1,707.49 | $1,715.86 | 1,733,800,000 |
July 09 2003 | $1,743.66 | $1,758.18 | $1,735.30 | $1,747.46 | 2,113,620,000 |
July 08 2003 | $1,715.99 | $1,747.44 | $1,713.76 | $1,746.46 | 2,018,490,000 |
July 07 2003 | $1,685.41 | $1,721.25 | $1,685.41 | $1,720.71 | 1,836,380,000 |
July 03 2003 | $1,665.95 | $1,683.77 | $1,660.95 | $1,663.46 | 944,910,000 |
July 02 2003 | $1,648.13 | $1,678.77 | $1,648.13 | $1,678.73 | 1,866,650,000 |
July 01 2003 | $1,617.30 | $1,641.77 | $1,598.92 | $1,640.13 | 1,711,820,000 |