The Nasdaq Composite (IXIC) returned -52.6% between February 1, 2001 and August 31, 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2002 | $1,326.05 | $1,337.92 | $1,314.69 | $1,314.85 | 1,089,820,000 |
August 29 2002 | $1,304.21 | $1,345.37 | $1,295.79 | $1,335.77 | 1,435,190,000 |
August 28 2002 | $1,339.42 | $1,340.01 | $1,312.25 | $1,314.38 | 1,351,500,000 |
August 27 2002 | $1,395.04 | $1,396.40 | $1,346.21 | $1,347.78 | 1,432,360,000 |
August 26 2002 | $1,387.20 | $1,394.24 | $1,360.43 | $1,391.74 | 1,261,360,000 |
August 23 2002 | $1,411.75 | $1,411.75 | $1,377.64 | $1,380.62 | 1,365,830,000 |
August 22 2002 | $1,410.75 | $1,426.76 | $1,398.83 | $1,422.95 | 1,654,080,000 |
August 21 2002 | $1,389.56 | $1,410.88 | $1,378.09 | $1,409.25 | 1,508,530,000 |
August 20 2002 | $1,384.47 | $1,389.84 | $1,370.98 | $1,376.59 | 1,396,290,000 |
August 19 2002 | $1,362.29 | $1,397.06 | $1,359.14 | $1,394.54 | 1,489,490,000 |
August 16 2002 | $1,333.26 | $1,368.69 | $1,325.99 | $1,361.01 | 1,389,180,000 |
August 15 2002 | $1,339.60 | $1,350.92 | $1,322.11 | $1,345.01 | 1,642,850,000 |
August 14 2002 | $1,273.94 | $1,334.31 | $1,265.19 | $1,334.30 | 1,629,290,000 |
August 13 2002 | $1,300.73 | $1,324.43 | $1,268.99 | $1,269.28 | 1,570,660,000 |
August 12 2002 | $1,293.88 | $1,311.43 | $1,286.91 | $1,306.84 | 1,054,220,000 |
August 09 2002 | $1,301.83 | $1,322.07 | $1,290.77 | $1,306.12 | 1,313,750,000 |
August 08 2002 | $1,278.34 | $1,316.52 | $1,263.31 | $1,316.52 | 1,523,000,000 |
August 07 2002 | $1,290.23 | $1,298.12 | $1,243.49 | $1,280.90 | 1,542,880,000 |
August 06 2002 | $1,224.80 | $1,279.57 | $1,224.80 | $1,259.55 | 1,535,110,000 |
August 05 2002 | $1,243.38 | $1,247.84 | $1,205.68 | $1,206.01 | 1,336,720,000 |
August 02 2002 | $1,279.10 | $1,282.06 | $1,235.57 | $1,247.92 | 1,419,790,000 |
August 01 2002 | $1,322.47 | $1,326.10 | $1,276.88 | $1,280.00 | 1,548,860,000 |
July 31 2002 | $1,331.82 | $1,335.79 | $1,307.01 | $1,328.26 | 1,633,300,000 |
July 30 2002 | $1,322.99 | $1,354.48 | $1,313.49 | $1,344.19 | 1,728,270,000 |
July 29 2002 | $1,286.81 | $1,335.25 | $1,286.54 | $1,335.25 | 1,944,170,000 |
