The Nasdaq Composite (IXIC) returned -4.6% in July 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $3,692.43 | $3,767.89 | $3,615.79 | $3,766.99 | 1,512,580,000 |
July 28 2000 | $3,855.10 | $3,867.80 | $3,642.28 | $3,663.00 | 1,769,410,000 |
July 27 2000 | $3,938.14 | $3,954.96 | $3,841.62 | $3,842.23 | 1,791,100,000 |
July 26 2000 | $3,998.03 | $4,002.70 | $3,906.55 | $3,987.72 | 1,754,760,000 |
July 25 2000 | $4,015.41 | $4,034.80 | $3,955.36 | $4,029.57 | 1,471,000,000 |
July 24 2000 | $4,109.65 | $4,125.80 | $3,976.51 | $3,981.57 | 1,460,690,000 |
July 21 2000 | $4,154.00 | $4,163.34 | $4,093.76 | $4,094.45 | 1,545,940,000 |
July 20 2000 | $4,106.63 | $4,184.56 | $4,106.63 | $4,184.56 | 1,719,880,000 |
July 19 2000 | $4,154.37 | $4,159.39 | $4,047.43 | $4,055.63 | 1,445,310,000 |
July 18 2000 | $4,233.49 | $4,237.85 | $4,161.89 | $4,177.17 | 1,501,970,000 |
July 17 2000 | $4,243.55 | $4,289.06 | $4,215.86 | $4,274.67 | 1,584,500,000 |
July 14 2000 | $4,221.80 | $4,252.22 | $4,174.60 | $4,246.18 | 1,678,610,000 |
July 13 2000 | $4,128.81 | $4,193.24 | $4,111.16 | $4,174.86 | 1,881,560,000 |
July 12 2000 | $4,024.59 | $4,103.65 | $4,001.73 | $4,099.59 | 1,775,980,000 |
July 11 2000 | $3,970.42 | $4,029.30 | $3,936.75 | $3,956.42 | 1,714,500,000 |
July 10 2000 | $3,993.62 | $4,028.54 | $3,976.20 | $3,980.29 | 1,395,950,000 |
July 07 2000 | $3,978.38 | $4,054.05 | $3,960.81 | $4,023.20 | 1,486,480,000 |
July 06 2000 | $3,872.91 | $3,961.10 | $3,820.34 | $3,960.57 | 1,482,480,000 |
July 05 2000 | $3,949.76 | $3,950.19 | $3,859.20 | $3,863.10 | 1,342,600,000 |
July 03 2000 | $3,950.59 | $3,995.85 | $3,942.93 | $3,991.93 | 600,810,000 |