The Nasdaq Composite (IXIC) returned -14.1% in April 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $3,830.61 | $3,873.85 | $3,810.06 | $3,860.66 | 1,583,710,000 |
April 27 2000 | $3,519.13 | $3,774.11 | $3,513.76 | $3,774.03 | 1,548,760,000 |
April 26 2000 | $3,728.99 | $3,777.08 | $3,629.36 | $3,630.09 | 1,592,830,000 |
April 25 2000 | $3,592.73 | $3,711.57 | $3,583.92 | $3,711.23 | 1,622,910,000 |
April 24 2000 | $3,466.69 | $3,496.82 | $3,345.25 | $3,482.48 | 1,540,710,000 |
April 20 2000 | $3,735.08 | $3,751.33 | $3,599.68 | $3,643.88 | 1,422,730,000 |
April 19 2000 | $3,832.65 | $3,851.56 | $3,698.33 | $3,706.41 | 1,760,270,000 |
April 18 2000 | $3,596.15 | $3,794.97 | $3,563.83 | $3,793.57 | 2,152,720,000 |
April 17 2000 | $3,232.94 | $3,539.77 | $3,227.04 | $3,539.16 | 2,482,830,000 |
April 14 2000 | $3,597.44 | $3,615.64 | $3,265.98 | $3,321.29 | 2,555,780,000 |
April 13 2000 | $3,839.56 | $3,914.68 | $3,676.67 | $3,676.78 | 1,951,500,000 |
April 12 2000 | $4,050.32 | $4,077.92 | $3,769.17 | $3,769.63 | 1,921,090,000 |
April 11 2000 | $4,094.61 | $4,182.96 | $4,009.52 | $4,055.90 | 1,679,390,000 |
April 10 2000 | $4,475.20 | $4,475.20 | $4,188.17 | $4,188.20 | 1,446,140,000 |
April 07 2000 | $4,354.13 | $4,446.45 | $4,323.18 | $4,446.45 | 1,563,430,000 |
April 06 2000 | $4,266.80 | $4,324.09 | $4,196.51 | $4,267.56 | 1,746,450,000 |
April 05 2000 | $4,025.90 | $4,286.88 | $4,009.09 | $4,169.22 | 1,947,700,000 |
April 04 2000 | $4,283.45 | $4,283.45 | $3,649.11 | $4,148.89 | 2,889,100,000 |
April 03 2000 | $4,494.89 | $4,572.84 | $4,193.10 | $4,223.68 | 1,739,920,000 |
