The Nasdaq Composite (IXIC) returned -48% between 2000 and 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $2,104.58 | $2,185.56 | $2,097.86 | $2,175.44 | 44,379,920,000 |
November 2004 | $1,975.48 | $2,117.89 | $1,969.32 | $2,096.81 | 37,928,210,000 |
October 2004 | $1,909.59 | $1,984.18 | $1,899.33 | $1,974.99 | 35,975,380,000 |
September 2004 | $1,833.37 | $1,925.85 | $1,833.33 | $1,896.84 | 31,295,080,000 |
August 2004 | $1,874.93 | $1,893.13 | $1,750.82 | $1,838.10 | 30,823,660,000 |
July 2004 | $2,045.53 | $2,045.53 | $1,829.06 | $1,887.36 | 35,711,700,000 |
June 2004 | $1,978.52 | $2,055.65 | $1,960.26 | $2,047.79 | 32,602,090,000 |
May 2004 | $1,928.72 | $1,991.87 | $1,865.40 | $1,986.74 | 32,652,780,000 |
April 2004 | $1,996.45 | $2,079.12 | $1,919.39 | $1,920.15 | 40,153,120,000 |
March 2004 | $2,036.92 | $2,069.02 | $1,896.91 | $1,994.22 | 42,497,500,000 |
February 2004 | $2,072.13 | $2,094.92 | $1,991.05 | $2,029.82 | 35,916,840,000 |
January 2004 | $2,011.08 | $2,153.83 | $1,999.77 | $2,066.15 | 45,972,690,000 |
December 2003 | $1,972.97 | $2,015.23 | $1,887.46 | $2,003.37 | 35,470,880,000 |
November 2003 | $1,941.31 | $1,992.27 | $1,878.07 | $1,960.26 | 34,049,930,000 |
October 2003 | $1,797.07 | $1,966.87 | $1,796.09 | $1,932.21 | 41,226,870,000 |
September 2003 | $1,817.92 | $1,913.74 | $1,783.46 | $1,786.94 | 39,917,180,000 |
August 2003 | $1,731.63 | $1,813.82 | $1,640.88 | $1,810.45 | 30,294,060,000 |
July 2003 | $1,617.30 | $1,776.10 | $1,598.92 | $1,735.02 | 38,212,570,000 |
June 2003 | $1,612.10 | $1,686.10 | $1,584.70 | $1,622.80 | 41,170,990,000 |
May 2003 | $1,463.00 | $1,599.92 | $1,451.32 | $1,595.91 | 38,423,310,000 |
April 2003 | $1,347.54 | $1,482.49 | $1,338.23 | $1,464.31 | 30,761,430,000 |
March 2003 | $1,344.21 | $1,425.73 | $1,253.22 | $1,341.17 | 31,136,990,000 |
February 2003 | $1,324.74 | $1,352.07 | $1,261.79 | $1,337.52 | 24,374,040,000 |
January 2003 | $1,346.93 | $1,467.35 | $1,303.64 | $1,320.91 | 30,898,030,000 |
December 2002 | $1,507.94 | $1,521.44 | $1,327.19 | $1,335.51 | 29,122,630,000 |
