The Nasdaq Composite (IXIC) returned -26.8% between September 3, 2001 and July 19, 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 19 2002 | $1,336.39 | $1,350.21 | $1,309.94 | $1,319.15 | 2,396,800,000 |
July 18 2002 | $1,390.41 | $1,395.29 | $1,356.80 | $1,356.95 | 1,842,360,000 |
July 17 2002 | $1,408.10 | $1,426.28 | $1,370.21 | $1,397.25 | 2,338,390,000 |
July 16 2002 | $1,371.91 | $1,407.59 | $1,364.88 | $1,375.26 | 2,379,260,000 |
July 15 2002 | $1,365.79 | $1,382.70 | $1,315.30 | $1,382.62 | 2,117,700,000 |
July 12 2002 | $1,391.30 | $1,402.45 | $1,363.11 | $1,373.50 | 2,009,340,000 |
July 11 2002 | $1,339.65 | $1,375.58 | $1,323.59 | $1,374.43 | 2,298,330,000 |
July 10 2002 | $1,396.67 | $1,396.95 | $1,345.22 | $1,346.01 | 1,846,320,000 |
July 09 2002 | $1,405.37 | $1,415.31 | $1,379.57 | $1,381.12 | 1,704,220,000 |
July 08 2002 | $1,439.85 | $1,452.56 | $1,401.28 | $1,405.61 | 1,708,150,000 |
July 05 2002 | $1,401.03 | $1,448.66 | $1,401.03 | $1,448.36 | 1,120,960,000 |
July 03 2002 | $1,348.61 | $1,380.38 | $1,336.06 | $1,380.17 | 2,661,060,000 |
July 02 2002 | $1,395.37 | $1,396.25 | $1,356.03 | $1,357.82 | 2,722,550,000 |
July 01 2002 | $1,457.04 | $1,459.84 | $1,402.51 | $1,403.80 | 2,320,650,000 |
June 28 2002 | $1,454.98 | $1,486.25 | $1,454.71 | $1,463.21 | 2,575,240,000 |
June 27 2002 | $1,446.37 | $1,459.41 | $1,412.96 | $1,459.20 | 1,942,590,000 |
June 26 2002 | $1,379.87 | $1,436.57 | $1,375.53 | $1,429.33 | 2,061,740,000 |
June 25 2002 | $1,472.19 | $1,475.58 | $1,419.25 | $1,423.99 | 1,880,680,000 |
June 24 2002 | $1,429.56 | $1,476.56 | $1,414.69 | $1,460.34 | 2,050,610,000 |
June 21 2002 | $1,456.61 | $1,480.05 | $1,435.85 | $1,440.96 | 1,962,900,000 |
June 20 2002 | $1,494.80 | $1,503.01 | $1,461.59 | $1,464.75 | 1,709,470,000 |
June 19 2002 | $1,531.05 | $1,538.36 | $1,496.08 | $1,496.83 | 1,726,700,000 |
June 18 2002 | $1,544.19 | $1,567.99 | $1,542.77 | $1,542.96 | 1,589,760,000 |
June 17 2002 | $1,519.65 | $1,555.07 | $1,519.26 | $1,553.29 | 1,591,840,000 |
June 14 2002 | $1,471.97 | $1,507.01 | $1,445.44 | $1,504.74 | 1,827,730,000 |
