The Nasdaq Composite (IXIC) returned -34.4% between March 10, 2000 and April 14, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
March 31 2000 | $4,550.21 | $4,606.48 | $4,381.38 | $4,572.83 | 2,118,100,000 |
March 30 2000 | $4,540.44 | $4,683.88 | $4,355.69 | $4,457.89 | 1,925,860,000 |
March 29 2000 | $4,860.02 | $4,860.02 | $4,641.01 | $4,644.67 | 1,738,270,000 |
March 28 2000 | $4,939.05 | $4,952.93 | $4,833.89 | $4,833.89 | 1,490,090,000 |
March 27 2000 | $4,994.42 | $5,022.23 | $4,946.61 | $4,958.56 | 1,380,380,000 |
March 24 2000 | $4,986.54 | $5,078.86 | $4,902.83 | $4,963.03 | 1,688,970,000 |
March 23 2000 | $4,874.17 | $4,975.66 | $4,865.10 | $4,940.61 | 1,714,160,000 |
March 22 2000 | $4,750.54 | $4,900.42 | $4,736.90 | $4,864.75 | 1,769,510,000 |
March 21 2000 | $4,589.52 | $4,712.24 | $4,467.53 | $4,711.68 | 1,753,310,000 |
March 20 2000 | $4,812.14 | $4,822.70 | $4,610.00 | $4,610.00 | 1,539,860,000 |
March 17 2000 | $4,702.03 | $4,805.94 | $4,702.03 | $4,798.13 | 1,691,530,000 |
March 16 2000 | $4,658.44 | $4,717.76 | $4,455.10 | $4,717.39 | 2,041,510,000 |
March 15 2000 | $4,758.44 | $4,758.44 | $4,553.92 | $4,582.62 | 1,937,800,000 |
March 14 2000 | $4,997.31 | $5,013.49 | $4,706.61 | $4,706.63 | 1,977,820,000 |
March 13 2000 | $4,879.03 | $5,027.73 | $4,839.26 | $4,907.24 | 1,736,270,000 |