The Nasdaq Composite (IXIC) returned -15.7% between January 20, 2001 and July 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2008 | $2,274.24 | $2,353.39 | $2,167.29 | $2,325.55 | 50,672,460,000 |
June 2008 | $2,514.82 | $2,549.94 | $2,290.59 | $2,292.98 | 45,968,100,000 |
May 2008 | $2,416.49 | $2,551.47 | $2,416.49 | $2,522.66 | 42,783,110,000 |
April 2008 | $2,306.51 | $2,451.19 | $2,266.29 | $2,412.80 | 42,726,250,000 |
March 2008 | $2,271.26 | $2,346.78 | $2,155.42 | $2,279.10 | 44,966,440,000 |
February 2008 | $2,392.58 | $2,419.23 | $2,252.65 | $2,271.48 | 45,767,570,000 |
January 2008 | $2,653.91 | $2,661.50 | $2,202.54 | $2,389.86 | 55,211,960,000 |
December 2007 | $2,654.91 | $2,734.82 | $2,553.99 | $2,652.28 | 37,753,390,000 |
November 2007 | $2,835.00 | $2,835.63 | $2,539.81 | $2,660.96 | 50,214,790,000 |
October 2007 | $2,704.25 | $2,861.51 | $2,698.14 | $2,859.12 | 48,751,620,000 |
September 2007 | $2,596.38 | $2,716.75 | $2,536.93 | $2,701.50 | 35,257,250,000 |
August 2007 | $2,538.50 | $2,627.75 | $2,386.69 | $2,596.36 | 52,126,030,000 |
July 2007 | $2,617.39 | $2,724.74 | $2,545.90 | $2,546.27 | 45,107,360,000 |
June 2007 | $2,614.01 | $2,634.60 | $2,534.97 | $2,603.23 | 45,340,310,000 |
May 2007 | $2,529.95 | $2,607.90 | $2,510.57 | $2,604.52 | 44,252,460,000 |
April 2007 | $2,425.36 | $2,562.99 | $2,409.04 | $2,525.09 | 39,717,000,000 |
March 2007 | $2,377.18 | $2,459.96 | $2,331.57 | $2,421.64 | 43,563,900,000 |
February 2007 | $2,474.08 | $2,531.42 | $2,395.35 | $2,416.15 | 39,700,560,000 |
January 2007 | $2,429.72 | $2,508.93 | $2,394.66 | $2,463.93 | 42,688,490,000 |
December 2006 | $2,430.75 | $2,470.95 | $2,392.95 | $2,415.29 | 35,073,670,000 |
November 2006 | $2,373.49 | $2,468.42 | $2,316.82 | $2,431.77 | 38,943,340,000 |
October 2006 | $2,257.00 | $2,379.29 | $2,224.21 | $2,366.71 | 42,714,580,000 |
September 2006 | $2,194.56 | $2,273.30 | $2,147.44 | $2,258.43 | 37,304,950,000 |
August 2006 | $2,080.34 | $2,193.34 | $2,048.22 | $2,183.75 | 38,177,580,000 |
July 2006 | $2,177.91 | $2,190.44 | $2,012.78 | $2,091.47 | 36,405,330,000 |
