The Nasdaq Composite (IXIC) returned 286.5% between 1996 and 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $4,001.90 | $4,090.61 | $3,902.35 | $4,069.31 | 5,420,350,000 |
Week of December 20 1999 | $3,782.06 | $4,001.63 | $3,747.79 | $3,969.44 | 5,557,680,000 |
Week of December 13 1999 | $3,624.67 | $3,796.80 | $3,503.70 | $3,753.06 | 7,830,580,000 |
Week of December 06 1999 | $3,531.24 | $3,647.55 | $3,507.72 | $3,620.24 | 7,996,060,000 |
Week of November 29 1999 | $3,458.13 | $3,553.56 | $3,321.57 | $3,520.63 | 7,523,970,000 |
Week of November 22 1999 | $3,399.06 | $3,469.35 | $3,320.67 | $3,447.81 | 4,852,400,000 |
Week of November 15 1999 | $3,230.26 | $3,373.00 | $3,214.58 | $3,369.25 | 7,438,240,000 |
Week of November 08 1999 | $3,072.04 | $3,222.99 | $3,068.86 | $3,221.15 | 6,996,380,000 |
Week of November 01 1999 | $2,970.93 | $3,118.06 | $2,967.63 | $3,102.29 | 6,374,600,000 |
Week of October 25 1999 | $2,813.29 | $2,978.63 | $2,768.87 | $2,966.43 | 5,766,490,000 |
Week of October 18 1999 | $2,726.30 | $2,843.60 | $2,632.01 | $2,816.52 | 5,442,680,000 |
Week of October 11 1999 | $2,890.73 | $2,923.32 | $2,704.28 | $2,731.83 | 4,972,300,000 |
Week of October 04 1999 | $2,751.54 | $2,886.59 | $2,747.69 | $2,886.57 | 5,529,890,000 |
Week of September 27 1999 | $2,781.42 | $2,794.16 | $2,694.74 | $2,736.85 | 5,351,000,000 |
Week of September 20 1999 | $2,877.53 | $2,890.72 | $2,684.70 | $2,740.41 | 5,191,760,000 |
Week of September 13 1999 | $2,879.78 | $2,888.90 | $2,756.03 | $2,869.62 | 5,021,860,000 |
Week of September 06 1999 | $2,840.12 | $2,897.53 | $2,806.60 | $2,887.06 | 4,076,580,000 |
Week of August 30 1999 | $2,763.83 | $2,843.11 | $2,671.67 | $2,843.11 | 4,432,430,000 |
Week of August 23 1999 | $2,670.70 | $2,819.90 | $2,648.33 | $2,758.90 | 4,889,890,000 |
Week of August 16 1999 | $2,644.67 | $2,683.15 | $2,612.28 | $2,648.33 | 4,388,670,000 |
Week of August 09 1999 | $2,562.05 | $2,637.82 | $2,442.22 | $2,637.81 | 4,488,890,000 |
Week of August 02 1999 | $2,638.31 | $2,670.81 | $2,474.41 | $2,547.97 | 4,712,730,000 |
Week of July 26 1999 | $2,656.30 | $2,709.76 | $2,619.08 | $2,638.49 | 4,600,510,000 |
Week of July 19 1999 | $2,874.61 | $2,874.92 | $2,668.43 | $2,692.40 | 5,006,980,000 |
Week of July 12 1999 | $2,805.08 | $2,871.90 | $2,755.84 | $2,864.48 | 5,220,130,000 |