The Nasdaq Composite (IXIC) returned -32.6% between October 1, 1999 and March 31, 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $1,830.42 | $1,855.58 | $1,794.30 | $1,840.26 | 2,139,050,000 |
March 29 2001 | $1,838.44 | $1,876.74 | $1,802.76 | $1,820.57 | 2,079,050,000 |
March 28 2001 | $1,925.30 | $1,925.30 | $1,852.96 | $1,854.13 | 2,072,260,000 |
March 27 2001 | $1,922.70 | $1,979.75 | $1,907.16 | $1,972.23 | 1,951,410,000 |
March 26 2001 | $1,957.71 | $1,960.68 | $1,909.42 | $1,918.49 | 1,719,620,000 |
March 23 2001 | $1,938.91 | $1,952.92 | $1,891.99 | $1,928.68 | 2,284,560,000 |
March 22 2001 | $1,845.34 | $1,898.10 | $1,794.21 | $1,897.70 | 2,504,770,000 |
March 21 2001 | $1,862.74 | $1,896.21 | $1,820.75 | $1,830.23 | 2,109,190,000 |
March 20 2001 | $1,964.45 | $1,974.14 | $1,857.41 | $1,857.44 | 2,016,500,000 |
March 19 2001 | $1,901.45 | $1,953.08 | $1,867.58 | $1,951.18 | 1,774,570,000 |
March 16 2001 | $1,914.58 | $1,940.71 | $1,877.69 | $1,890.91 | 2,102,270,000 |
March 15 2001 | $2,023.79 | $2,030.73 | $1,939.38 | $1,940.71 | 1,963,770,000 |
March 14 2001 | $1,948.56 | $2,028.53 | $1,933.40 | $1,972.09 | 2,147,220,000 |
March 13 2001 | $1,948.70 | $2,015.35 | $1,932.63 | $2,014.78 | 2,096,420,000 |
March 12 2001 | $2,001.68 | $2,004.09 | $1,922.78 | $1,923.38 | 2,149,820,000 |
March 09 2001 | $2,124.11 | $2,124.11 | $2,041.78 | $2,052.78 | 1,962,120,000 |
March 08 2001 | $2,211.30 | $2,219.87 | $2,161.41 | $2,168.73 | 1,759,140,000 |
March 07 2001 | $2,241.23 | $2,243.75 | $2,201.41 | $2,223.92 | 1,774,410,000 |
March 06 2001 | $2,204.30 | $2,243.78 | $2,202.70 | $2,204.43 | 1,986,380,000 |
March 05 2001 | $2,142.75 | $2,163.09 | $2,127.96 | $2,142.92 | 1,495,750,000 |
March 02 2001 | $2,111.23 | $2,197.85 | $2,091.55 | $2,117.63 | 2,374,100,000 |
March 01 2001 | $2,126.30 | $2,184.41 | $2,071.03 | $2,183.37 | 2,256,880,000 |
February 28 2001 | $2,223.88 | $2,238.06 | $2,127.50 | $2,151.83 | 2,082,700,000 |
February 27 2001 | $2,286.64 | $2,300.18 | $2,206.72 | $2,207.82 | 1,808,540,000 |
February 26 2001 | $2,287.88 | $2,309.73 | $2,238.64 | $2,308.50 | 1,739,060,000 |
