The Nasdaq Composite (IXIC) returned 48.7% in 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $2,010.64 | $2,015.23 | $1,996.62 | $2,003.37 | 1,775,710,000 |
December 30 2003 | $2,003.98 | $2,010.13 | $1,997.82 | $2,009.88 | 1,544,270,000 |
December 29 2003 | $1,976.93 | $2,006.48 | $1,976.93 | $2,006.48 | 1,413,210,000 |
December 26 2003 | $1,970.37 | $1,979.74 | $1,970.37 | $1,973.14 | 530,810,000 |
December 24 2003 | $1,969.71 | $1,974.31 | $1,964.88 | $1,969.23 | 642,630,000 |
December 23 2003 | $1,954.03 | $1,974.78 | $1,952.44 | $1,974.78 | 1,321,000,000 |
December 22 2003 | $1,946.19 | $1,958.74 | $1,941.62 | $1,955.80 | 1,283,590,000 |
December 19 2003 | $1,963.28 | $1,963.28 | $1,939.56 | $1,951.02 | 1,844,570,000 |
December 18 2003 | $1,924.62 | $1,957.68 | $1,924.62 | $1,956.18 | 1,714,080,000 |
December 17 2003 | $1,922.21 | $1,926.00 | $1,910.24 | $1,921.33 | 1,501,340,000 |
December 16 2003 | $1,918.06 | $1,927.09 | $1,901.66 | $1,924.29 | 1,811,430,000 |
December 15 2003 | $1,978.77 | $1,979.78 | $1,918.26 | $1,918.26 | 1,815,500,000 |
December 12 2003 | $1,947.26 | $1,949.02 | $1,931.10 | $1,949.00 | 1,457,100,000 |
December 11 2003 | $1,904.48 | $1,945.92 | $1,903.93 | $1,942.32 | 1,807,550,000 |
December 10 2003 | $1,912.24 | $1,916.00 | $1,887.46 | $1,904.65 | 1,946,310,000 |
December 09 2003 | $1,955.50 | $1,956.97 | $1,906.84 | $1,908.32 | 1,813,530,000 |
December 08 2003 | $1,937.48 | $1,948.94 | $1,926.94 | $1,948.85 | 1,583,730,000 |
December 05 2003 | $1,949.26 | $1,960.39 | $1,935.58 | $1,937.82 | 1,665,920,000 |
December 04 2003 | $1,966.92 | $1,971.25 | $1,942.67 | $1,968.80 | 2,114,230,000 |
December 03 2003 | $1,989.14 | $2,000.92 | $1,960.13 | $1,960.25 | 2,241,590,000 |
December 02 2003 | $1,986.80 | $1,996.08 | $1,978.23 | $1,980.07 | 1,802,760,000 |
December 01 2003 | $1,972.97 | $1,989.82 | $1,968.54 | $1,989.82 | 1,840,020,000 |
November 28 2003 | $1,950.21 | $1,963.06 | $1,950.21 | $1,960.26 | 703,800,000 |
November 26 2003 | $1,954.28 | $1,960.31 | $1,930.63 | $1,953.31 | 1,524,790,000 |
November 25 2003 | $1,948.36 | $1,956.20 | $1,942.02 | $1,943.04 | 1,836,350,000 |
