The Nasdaq Composite (IXIC) returned -9.6% between March 10, 2000 and April 1, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
March 10 2000 | $5,060.34 | $5,132.52 | $5,039.35 | $5,048.62 | 1,992,170,000 |