The Nasdaq Composite (IXIC) returned -21.2% in 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $1,984.31 | $1,989.17 | $1,950.40 | $1,950.40 | 1,414,840,000 |
December 28 2001 | $1,985.71 | $2,002.72 | $1,982.37 | $1,987.26 | 1,328,290,000 |
December 27 2001 | $1,967.32 | $1,982.73 | $1,962.12 | $1,976.42 | 1,241,060,000 |
December 26 2001 | $1,948.77 | $1,983.84 | $1,948.77 | $1,960.70 | 1,127,350,000 |
December 24 2001 | $1,946.84 | $1,953.90 | $1,942.07 | $1,944.48 | 564,380,000 |
December 21 2001 | $1,941.55 | $1,954.47 | $1,931.87 | $1,945.83 | 2,359,670,000 |
December 20 2001 | $1,969.00 | $1,972.32 | $1,918.50 | $1,918.54 | 2,043,110,000 |
December 19 2001 | $1,981.65 | $2,007.76 | $1,971.07 | $1,982.89 | 1,919,850,000 |
December 18 2001 | $1,998.36 | $2,010.91 | $1,989.81 | $2,004.76 | 1,852,020,000 |
December 17 2001 | $1,950.94 | $1,994.48 | $1,950.94 | $1,987.45 | 1,840,920,000 |
December 14 2001 | $1,945.18 | $1,965.74 | $1,934.60 | $1,953.17 | 1,900,020,000 |
December 13 2001 | $1,979.84 | $1,985.79 | $1,945.29 | $1,946.51 | 2,095,820,000 |
December 12 2001 | $2,007.48 | $2,022.76 | $1,975.65 | $2,011.38 | 1,895,290,000 |
December 11 2001 | $2,009.93 | $2,032.63 | $1,995.09 | $2,001.93 | 1,965,200,000 |
December 10 2001 | $2,007.67 | $2,036.54 | $1,989.68 | $1,992.12 | 1,679,480,000 |
December 07 2001 | $2,043.68 | $2,046.99 | $2,002.34 | $2,021.26 | 1,916,720,000 |
December 06 2001 | $2,045.22 | $2,065.69 | $2,037.64 | $2,054.27 | 2,212,470,000 |
December 05 2001 | $1,980.30 | $2,056.81 | $1,980.30 | $2,046.84 | 2,777,500,000 |
December 04 2001 | $1,917.66 | $1,963.22 | $1,913.92 | $1,963.10 | 1,908,630,000 |
December 03 2001 | $1,915.13 | $1,925.35 | $1,898.98 | $1,904.90 | 1,496,760,000 |
November 30 2001 | $1,929.29 | $1,941.94 | $1,916.73 | $1,930.58 | 1,831,850,000 |
November 29 2001 | $1,898.63 | $1,933.46 | $1,889.29 | $1,933.26 | 1,957,120,000 |
November 28 2001 | $1,921.60 | $1,941.79 | $1,887.97 | $1,887.97 | 1,905,150,000 |
November 27 2001 | $1,931.59 | $1,965.09 | $1,902.89 | $1,935.97 | 2,137,420,000 |
November 26 2001 | $1,914.53 | $1,941.31 | $1,906.89 | $1,941.23 | 1,734,130,000 |
