The Nasdaq Composite (IXIC) returned -41% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $2,552.68 | $2,577.02 | $2,456.54 | $2,470.52 | 2,531,760,000 |
December 28 2000 | $2,517.90 | $2,571.52 | $2,514.56 | $2,557.76 | 2,192,130,000 |
December 27 2000 | $2,471.33 | $2,539.52 | $2,450.22 | $2,539.35 | 2,002,650,000 |
December 26 2000 | $2,518.29 | $2,548.75 | $2,436.19 | $2,493.52 | 1,558,700,000 |
December 22 2000 | $2,397.67 | $2,517.93 | $2,397.67 | $2,517.02 | 2,235,410,000 |
December 21 2000 | $2,310.21 | $2,423.71 | $2,288.16 | $2,340.12 | 2,686,970,000 |
December 20 2000 | $2,410.96 | $2,432.83 | $2,312.51 | $2,332.78 | 2,855,150,000 |
December 19 2000 | $2,617.06 | $2,696.61 | $2,509.76 | $2,511.71 | 2,317,200,000 |
December 18 2000 | $2,698.72 | $2,726.20 | $2,597.47 | $2,624.52 | 2,065,990,000 |
December 15 2000 | $2,688.66 | $2,697.93 | $2,596.03 | $2,653.27 | 2,770,690,000 |
December 14 2000 | $2,820.48 | $2,847.37 | $2,727.26 | $2,728.51 | 1,770,640,000 |
December 13 2000 | $2,996.57 | $3,001.72 | $2,814.13 | $2,822.77 | 2,042,250,000 |
December 12 2000 | $2,994.06 | $3,002.53 | $2,930.99 | $2,931.77 | 1,919,030,000 |
December 11 2000 | $2,936.60 | $3,028.75 | $2,901.48 | $3,015.10 | 2,447,760,000 |
December 08 2000 | $2,857.93 | $2,929.95 | $2,844.93 | $2,917.43 | 2,328,650,000 |
December 07 2000 | $2,748.29 | $2,794.53 | $2,707.96 | $2,752.66 | 1,756,810,000 |
December 06 2000 | $2,878.87 | $2,916.20 | $2,781.24 | $2,796.50 | 2,308,280,000 |
December 05 2000 | $2,702.72 | $2,889.80 | $2,694.41 | $2,889.80 | 2,474,670,000 |
December 04 2000 | $2,662.56 | $2,671.18 | $2,567.18 | $2,615.75 | 1,860,480,000 |
December 01 2000 | $2,644.09 | $2,749.06 | $2,604.27 | $2,645.29 | 2,221,970,000 |
November 30 2000 | $2,599.04 | $2,641.75 | $2,523.04 | $2,597.93 | 2,736,270,000 |
November 29 2000 | $2,748.18 | $2,770.18 | $2,642.89 | $2,706.93 | 2,055,720,000 |
November 28 2000 | $2,873.73 | $2,891.40 | $2,734.46 | $2,734.98 | 1,919,970,000 |
November 27 2000 | $2,979.93 | $2,998.75 | $2,874.71 | $2,880.49 | 1,706,570,000 |
November 24 2000 | $2,823.48 | $2,904.46 | $2,820.91 | $2,904.38 | 781,600,000 |
