The Nasdaq Composite (IXIC) returned -76.3% between March 9, 2000 and October 10, 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 07 2002 | $1,135.79 | $1,165.83 | $1,108.49 | $1,163.37 | 6,840,510,000 |
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 |
Week of July 08 2002 | $1,439.85 | $1,452.56 | $1,323.59 | $1,373.50 | 9,566,360,000 |
Week of July 01 2002 | $1,457.04 | $1,459.84 | $1,336.06 | $1,448.36 | 8,825,220,000 |
Week of June 24 2002 | $1,429.56 | $1,486.25 | $1,375.53 | $1,463.21 | 10,510,860,000 |
Week of June 17 2002 | $1,519.65 | $1,567.99 | $1,435.85 | $1,440.96 | 8,580,670,000 |
Week of June 10 2002 | $1,536.98 | $1,551.80 | $1,445.44 | $1,504.74 | 8,667,260,000 |
Week of June 03 2002 | $1,613.50 | $1,621.50 | $1,495.81 | $1,535.48 | 8,879,440,000 |
Week of May 27 2002 | $1,670.35 | $1,671.35 | $1,607.30 | $1,615.73 | 6,006,430,000 |
Week of May 20 2002 | $1,726.78 | $1,726.89 | $1,643.96 | $1,661.49 | 7,798,370,000 |
Week of May 13 2002 | $1,611.26 | $1,759.33 | $1,602.60 | $1,741.39 | 9,811,570,000 |
Week of May 06 2002 | $1,611.05 | $1,696.35 | $1,560.29 | $1,600.85 | 9,946,040,000 |
Week of April 29 2002 | $1,668.52 | $1,697.03 | $1,605.97 | $1,613.03 | 10,174,560,000 |
Week of April 22 2002 | $1,779.18 | $1,779.18 | $1,663.78 | $1,663.89 | 9,449,800,000 |
