The Nasdaq Composite (IXIC) returned -32% in 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $1,336.83 | $1,345.11 | $1,327.19 | $1,335.51 | 1,166,770,000 |
December 30 2002 | $1,349.43 | $1,353.38 | $1,329.64 | $1,339.54 | 1,076,580,000 |
December 27 2002 | $1,363.64 | $1,369.21 | $1,346.65 | $1,348.31 | 804,960,000 |
December 26 2002 | $1,375.14 | $1,392.58 | $1,363.61 | $1,367.89 | 812,310,000 |
December 24 2002 | $1,375.96 | $1,382.93 | $1,372.38 | $1,372.47 | 523,880,000 |
December 23 2002 | $1,359.92 | $1,384.29 | $1,358.29 | $1,381.69 | 1,193,060,000 |
December 20 2002 | $1,364.19 | $1,370.79 | $1,358.80 | $1,363.05 | 1,992,120,000 |
December 19 2002 | $1,358.61 | $1,384.58 | $1,346.18 | $1,354.10 | 1,654,540,000 |
December 18 2002 | $1,380.63 | $1,380.63 | $1,355.55 | $1,361.51 | 1,529,600,000 |
December 17 2002 | $1,396.33 | $1,408.16 | $1,385.37 | $1,392.05 | 1,336,750,000 |
December 16 2002 | $1,367.74 | $1,400.49 | $1,365.66 | $1,400.33 | 1,406,210,000 |
December 13 2002 | $1,387.71 | $1,387.71 | $1,362.42 | $1,362.42 | 1,371,410,000 |
December 12 2002 | $1,407.02 | $1,411.69 | $1,388.51 | $1,399.55 | 1,408,220,000 |
December 11 2002 | $1,382.10 | $1,407.15 | $1,377.71 | $1,396.59 | 1,423,880,000 |
December 10 2002 | $1,374.56 | $1,397.84 | $1,373.89 | $1,390.76 | 1,470,250,000 |
December 09 2002 | $1,411.40 | $1,411.40 | $1,367.07 | $1,367.14 | 1,496,820,000 |
December 06 2002 | $1,395.18 | $1,430.39 | $1,391.10 | $1,422.44 | 1,529,800,000 |
December 05 2002 | $1,444.74 | $1,445.95 | $1,410.58 | $1,410.75 | 1,462,340,000 |
December 04 2002 | $1,427.05 | $1,444.18 | $1,412.92 | $1,430.35 | 1,886,070,000 |
December 03 2002 | $1,474.69 | $1,474.69 | $1,445.23 | $1,448.96 | 1,651,510,000 |
December 02 2002 | $1,507.94 | $1,521.44 | $1,474.59 | $1,484.78 | 1,925,550,000 |
November 29 2002 | $1,495.81 | $1,497.44 | $1,478.72 | $1,478.78 | 841,810,000 |
November 27 2002 | $1,463.27 | $1,491.45 | $1,462.62 | $1,487.94 | 1,734,500,000 |
November 26 2002 | $1,473.23 | $1,478.73 | $1,441.12 | $1,444.43 | 1,927,670,000 |
November 25 2002 | $1,470.64 | $1,486.94 | $1,461.13 | $1,481.90 | 1,952,400,000 |
