The Nasdaq Composite (IXIC) returned 67.6% between October 1, 1999 and March 31, 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 |
March 09 2000 | $4,913.08 | $5,047.96 | $4,857.57 | $5,046.86 | 2,006,810,000 |
March 08 2000 | $4,920.86 | $4,923.14 | $4,722.14 | $4,897.26 | 2,020,130,000 |
March 07 2000 | $4,991.97 | $5,006.78 | $4,829.88 | $4,847.84 | 2,156,410,000 |
March 06 2000 | $4,935.65 | $4,980.15 | $4,887.88 | $4,904.85 | 2,015,580,000 |
March 03 2000 | $4,846.01 | $4,914.79 | $4,813.82 | $4,914.79 | 2,136,530,000 |
March 02 2000 | $4,816.81 | $4,829.01 | $4,705.45 | $4,754.51 | 2,137,080,000 |
March 01 2000 | $4,732.82 | $4,796.90 | $4,732.82 | $4,784.08 | 2,232,340,000 |
February 29 2000 | $4,646.64 | $4,698.46 | $4,637.17 | $4,696.69 | 2,088,840,000 |
February 28 2000 | $4,575.07 | $4,626.72 | $4,466.42 | $4,577.85 | 1,798,070,000 |
