The Nasdaq Composite (IXIC) returned -5.9% in January 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $3,873.84 | $3,940.46 | $3,748.03 | $3,940.35 | 1,507,630,000 |
January 28 2000 | $4,010.14 | $4,048.31 | $3,856.23 | $3,887.07 | 1,616,370,000 |
January 27 2000 | $4,120.50 | $4,140.09 | $3,973.59 | $4,039.56 | 1,798,460,000 |
January 26 2000 | $4,174.72 | $4,174.72 | $4,069.91 | $4,069.91 | 1,717,000,000 |
January 25 2000 | $4,124.75 | $4,167.63 | $4,028.51 | $4,167.41 | 1,743,630,000 |
January 24 2000 | $4,290.38 | $4,303.15 | $4,095.31 | $4,096.08 | 1,989,050,000 |
January 21 2000 | $4,236.65 | $4,238.00 | $4,168.30 | $4,235.40 | 1,923,680,000 |
January 20 2000 | $4,205.06 | $4,227.35 | $4,143.61 | $4,189.51 | 1,851,300,000 |
January 19 2000 | $4,116.27 | $4,164.65 | $4,084.73 | $4,151.29 | 1,652,210,000 |
January 18 2000 | $4,059.65 | $4,148.00 | $4,053.21 | $4,130.81 | 1,585,230,000 |
January 14 2000 | $4,045.72 | $4,091.95 | $4,045.72 | $4,064.27 | 1,656,630,000 |
January 13 2000 | $3,915.14 | $3,957.47 | $3,858.22 | $3,957.21 | 1,476,970,000 |
January 12 2000 | $3,950.95 | $3,950.98 | $3,834.53 | $3,850.02 | 1,525,900,000 |
January 11 2000 | $4,031.38 | $4,066.66 | $3,904.82 | $3,921.19 | 1,694,460,000 |
January 10 2000 | $4,002.23 | $4,072.36 | $3,958.83 | $4,049.67 | 1,691,710,000 |
January 07 2000 | $3,711.09 | $3,882.67 | $3,711.09 | $3,882.62 | 1,634,930,000 |
January 06 2000 | $3,834.44 | $3,868.76 | $3,715.62 | $3,727.13 | 1,598,320,000 |
January 05 2000 | $3,854.35 | $3,924.21 | $3,734.87 | $3,877.54 | 1,735,670,000 |
January 04 2000 | $4,020.00 | $4,073.25 | $3,898.23 | $3,901.69 | 1,511,840,000 |
January 03 2000 | $4,186.19 | $4,192.19 | $3,989.71 | $4,131.15 | 1,510,070,000 |
