The Nasdaq Composite (IXIC) returned 85.1% between October 21, 1999 and March 10, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2000 | $5,060.34 | $5,132.52 | $5,039.35 | $5,048.62 | 1,992,170,000 |
March 09 2000 | $4,913.08 | $5,047.96 | $4,857.57 | $5,046.86 | 2,006,810,000 |
March 08 2000 | $4,920.86 | $4,923.14 | $4,722.14 | $4,897.26 | 2,020,130,000 |
March 07 2000 | $4,991.97 | $5,006.78 | $4,829.88 | $4,847.84 | 2,156,410,000 |
March 06 2000 | $4,935.65 | $4,980.15 | $4,887.88 | $4,904.85 | 2,015,580,000 |
March 03 2000 | $4,846.01 | $4,914.79 | $4,813.82 | $4,914.79 | 2,136,530,000 |
March 02 2000 | $4,816.81 | $4,829.01 | $4,705.45 | $4,754.51 | 2,137,080,000 |
March 01 2000 | $4,732.82 | $4,796.90 | $4,732.82 | $4,784.08 | 2,232,340,000 |
February 29 2000 | $4,646.64 | $4,698.46 | $4,637.17 | $4,696.69 | 2,088,840,000 |
February 28 2000 | $4,575.07 | $4,626.72 | $4,466.42 | $4,577.85 | 1,798,070,000 |
February 25 2000 | $4,618.83 | $4,662.93 | $4,576.19 | $4,590.50 | 1,825,500,000 |
February 24 2000 | $4,583.89 | $4,620.03 | $4,495.20 | $4,617.65 | 1,944,050,000 |
February 23 2000 | $4,406.88 | $4,567.97 | $4,401.38 | $4,550.33 | 1,892,800,000 |
February 22 2000 | $4,432.83 | $4,443.94 | $4,291.01 | $4,382.12 | 1,772,290,000 |
February 18 2000 | $4,563.72 | $4,564.45 | $4,404.61 | $4,411.74 | 1,898,410,000 |
February 17 2000 | $4,483.01 | $4,553.14 | $4,444.75 | $4,548.92 | 2,008,440,000 |
February 16 2000 | $4,427.19 | $4,477.64 | $4,413.66 | $4,427.65 | 1,782,130,000 |
February 15 2000 | $4,415.52 | $4,440.62 | $4,291.10 | $4,420.77 | 1,708,930,000 |
February 14 2000 | $4,434.38 | $4,435.96 | $4,355.54 | $4,418.55 | 1,600,850,000 |
February 11 2000 | $4,489.33 | $4,489.79 | $4,360.54 | $4,395.45 | 1,738,590,000 |
February 10 2000 | $4,390.16 | $4,485.67 | $4,357.69 | $4,485.63 | 1,813,590,000 |
February 09 2000 | $4,460.18 | $4,460.76 | $4,362.74 | $4,363.24 | 1,775,590,000 |
February 08 2000 | $4,370.01 | $4,428.48 | $4,370.01 | $4,427.50 | 1,971,180,000 |
February 07 2000 | $4,274.03 | $4,321.96 | $4,244.74 | $4,321.77 | 1,625,540,000 |
February 04 2000 | $4,242.15 | $4,294.84 | $4,229.20 | $4,244.14 | 1,751,450,000 |