********* 1999 ***** NAS ****************************** QQQ
Date**** Open** High*** Low*** Close****** Adj.** Ratio* Volume
31-Dec-99 4056.99 4082.37 4032.33 4069.31 91.38 44.53 7,232,200
30-Dec-99 4079.03 4090.61 4026.19 4036.87 91.50 44.12 10,943,500
29-Dec-99 3990.54 4041.54 3987.88 4041.46 92.50 43.69 8,256,300
28-Dec-99 3977.88 4022.51 3943.04 3972.11 89.13 44.57 7,673,200
27-Dec-99 4001.9 4001.9 3902.35 3975.38 89.69 44.32 9,640,900
23-Dec-99 3966.46 4001.63 3958.17 3969.44 90.22 44.00 8,771,800
22-Dec-99 3935.49 3948.48 3878.06 3937.3 89.16 44.16 11,156,800
21-Dec-99 3798.25 3911.17 3785.78 3911.15 89.44 43.73 13,001,900
20-Dec-99 3782.06 3801.93 3747.79 3783.87 84.88 44.58 7,696,000
17-Dec-99 3792.23 3796.8 3742.68 3753.06 83.78 44.80 11,946,200
16-Dec-99 3669.23 3715.25 3666.23 3715.06 83.06 44.73 13,609,800
15-Dec-99 3546.73 3621.98 3503.7 3621.95 81.06 44.68 15,898,600
14-Dec-99 3669.21 3669.85 3571.26 3571.66 79.53 44.91 13,880,100
13-Dec-99 3624.67 3668.16 3597.98 3658.17 80.99 45.17 8,104,600
10-Dec-99 3633.55 3636.65 3560.91 3620.24 79.91 45.31 10,214,200
9-Dec-99 3643.57 3647.55 3514.91 3594.17 79.25 45.35 14,222,700
8-Dec-99 3588.82 3625.47 3579.51 3586.08 78.88 45.47 9,781,500
7-Dec-99 3573.3 3589.06 3532.41 3586.92 79.84 44.92 11,698,500
6-Dec-99 3531.24 3570.91 3507.72 3546.01 79.84 44.41 8,009,200
3-Dec-99 3507.3 3553.56 3507.3 3520.63 79.13 44.49 10,722,300
2-Dec-99 3371.85 3452.78 3371.85 3452.78 77.48 44.57 8,614,600
1-Dec-99 3341.1 3375.8 3321.57 3353.71 75.09 44.66 11,602,900
30-Nov-99 3424.61 3424.61 3326.53 3336.16 73.50 45.39 11,851,200
29-Nov-99 3458.13 3468.32 3421.36 3421.37 76.41 44.78 10,242,600
26-Nov-99 3455.14 3469.35 3444.13 3447.81 77.69 44.38 4,022,600
24-Nov-99 3351.66 3420.5 3328.03 3420.5 77.44 44.17 9,308,900
23-Nov-99 3408.68 3411.23 3320.67 3342.87 74.97 44.59 12,023,800
22-Nov-99 3399.06 3400.23 3357.68 3392.56 74.63 45.46 9,420,900
19-Nov-99 3351.75 3373 3335.63 3369.25 75.78 44.46 8,969,700
18-Nov-99 3301.49 3347.11 3288.68 3347.11 75.11 44.56 8,869,200
17-Nov-99 3308.88 3324.24 3268.85 3269.39 72.88 44.86 10,841,800
16-Nov-99 3242.92 3295.52 3235.2 3295.52 73.88 44.61 9,563,200
15-Nov-99 3230.26 3236.35 3214.58 3219.54 72.05 44.69 5,454,700
12-Nov-99 3220.98 3222.99 3124.77 3221.15 72.19 44.62 14,323,300
11-Nov-99 3186.41 3201.38 3169.04 3197.29 71.25 44.87 9,250,700
10-Nov-99 3126.09 3186.57 3122.04 3155.96 70.00 45.09 8,280,500
9-Nov-99 3172.99 3174.81 3099.22 3125.04 69.09 45.23 7,314,900
8-Nov-99 3072.04 3148.2 3068.86 3143.97 69.56 45.20 5,445,400
5-Nov-99 3100.13 3118.06 3081.46 3102.29 68.19 45.50 7,567,300
4-Nov-99 3067.08 3077.41 3030.31 3055.95 67.50 45.27 10,024,300
3-Nov-99 3021.53 3040.94 3011.94 3028.51 66.75 45.37 9,376,300
2-Nov-99 2984.43 3014.84 2971.68 2981.63 65.45 45.56 6,417,400
1-Nov-99 2970.93 2997.9 2967.63 2967.65 65.41 45.37 4,840,900
29-Oct-99 2919.37 2978.63 2919.37 2966.43 65.75 45.12 9,500,000
28-Oct-99 2832.81 2875.48 2830.08 2875.22 63.53 45.26 7,051,900
27-Oct-99 2811.94 2812.5 2768.87 2802.52 61.41 45.64 7,612,600
26-Oct-99 2851.99 2859.92 2811.2 2811.47 61.50 45.71 6,771,200
25-Oct-99 2813.29 2832.66 2793.54 2815.95 62.00 45.42 6,927,700
22-Oct-99 2827.23 2843.6 2807.54 2816.52 61.97 45.45 8,294,700
21-Oct-99 2727.74 2805.07 2724.74 2801.95 62.25 45.01 11,227,400
20-Oct-99 2745.62 2788.13 2728 2788.13 61.25 45.52 11,243,200
19-Oct-99 2725.57 2729.3 2674.9 2688.18 59.44 45.23 13,328,600
18-Oct-99 2726.3 2730.49 2632.01 2689.15 59.12 45.49 12,357,400
15-Oct-99 2748.1 2763.04 2704.28 2731.83 59.88 45.63 16,851,500
14-Oct-99 2816.02 2821.69 2766.46 2806.84 61.70 45.50 11,065,200
13-Oct-99 2834.94 2864.22 2787.86 2801.27 61.31 45.69 11,285,300
12-Oct-99 2921.41 2923.32 2869.44 2872.43 63.19 45.46 10,091,400
11-Oct-99 2890.73 2920.73 2890.54 2915.95 64.66 45.10 6,508,000
8-Oct-99 2861.72 2886.59 2825.86 2886.57 63.76 45.27 11,261,600
7-Oct-99 2874.75 2886.2 2847.18 2860.7 63.09 45.34 11,006,800
6-Oct-99 2822.6 2857.43 2822.6 2857.21 63.24 45.18 9,549,100
5-Oct-99 2795.97 2833.96 2765.37 2799.67 62.00 45.16 9,763,200
4-Oct-99 2751.54 2795.99 2747.69 2795.97 61.56 45.42 6,217,100
1-Oct-99 2729.04 2739.77 2698.01 2736.85 60.21 45.45 9,803,700
30-Sep-99 2744.35 2765.41 2717.89 2746.16 60.19 45.63 8,802,100
29-Sep-99 2756.25 2772.43 2728.9 2730.27 59.56 45.84 7,778,500
28-Sep-99 2752.24 2763.75 2694.74 2756.25 60.78 45.35 10,311,000
27-Sep-99 2781.42 2794.16 2758.96 2761.75 60.50 45.65 6,304,400
24-Sep-99 2728.23 2746.78 2684.7 2740.41 60.08 45.61 11,785,400
23-Sep-99 2879.9 2880.1 2741.94 2749.83 60.00 45.83 9,883,000
22-Sep-99 2832.1 2858.19 2802.18 2858.16 62.59 45.66 6,220,900
21-Sep-99 2863.56 2863.56 2819.69 2821.1 61.94 45.55 6,132,900
20-Sep-99 2877.53 2890.72 2858.79 2886.15 63.46 45.48 3,093,600
17-Sep-99 2825.86 2869.65 2824.19 2869.62 63.31 45.32 7,253,200
16-Sep-99 2820.84 2820.84 2756.03 2806.72 61.47 45.66 7,685,500
15-Sep-99 2887.23 2888.9 2813.25 2814.17 61.50 45.76 8,048,000
14-Sep-99 2843.53 2870.26 2837.93 2868.29 62.71 45.74 5,011,300
13-Sep-99 2879.78 2883.36 2844.76 2844.77 62.37 45.61 3,620,400
10-Sep-99 2880.73 2897.53 2855.28 2887.06 63.13 45.74 5,125,500
9-Sep-99 2826.6 2852.04 2807.95 2852.02 62.41 45.70 6,338,800
8-Sep-99 2824.02 2851.12 2806.6 2808.74 61.53 45.65 7,151,700
7-Sep-99 2840.12 2860.16 2833.02 2837.26 62.38 45.49 4,504,500
3-Sep-99 2793.66 2843.11 2734.24 2843.11 62.66 45.38 7,097,700
2-Sep-99 2716.15 2750.82 2698.18 2734.24 59.91 45.64 7,291,600
1-Sep-99 2752.33 2768.55 2739.11 2750.8 60.12 45.76 5,376,000
31-Aug-99 2717.26 2739.9 2671.67 2739.35 59.69 45.89 7,295,200
30-Aug-99 2763.83 2769.07 2703.1 2712.69 59.03 45.95 5,070,800
27-Aug-99 2792.47 2795.18 2752.48 2758.9 59.88 46.08 4,817,700
26-Aug-99 2808.42 2819.9 2774.11 2774.62 60.48 45.88 4,876,500
25-Aug-99 2772.82 2810.1 2750.72 2805.6 61.50 45.62 5,676,000
24-Aug-99 2708.8 2777 2708.06 2752.37 60.22 45.71 6,945,700
23-Aug-99 2670.7 2719.91 2648.33 2719.57 59.81 45.47 4,826,000
20-Aug-99 2635.05 2648.41 2620.21 2648.33 57.97 45.69 3,460,400
19-Aug-99 2637.74 2657.74 2612.28 2621.43 57.06 45.94 5,078,900
18-Aug-99 2671.13 2683.15 2657.39 2657.73 57.75 46.02 3,517,600
17-Aug-99 2674.47 2680 2631.34 2671.23 58.41 45.74 5,704,200
16-Aug-99 2644.67 2661.15 2623.05 2645.28 58.12 45.52 5,735,300
13-Aug-99 2590.17 2637.82 2590.17 2637.81 57.66 45.75 7,171,300
12-Aug-99 2567.21 2586.1 2548.51 2549.49 55.25 46.14 6,357,500
11-Aug-99 2532.54 2565.15 2490.11 2564.98 55.91 45.88 6,550,700
10-Aug-99 2513.14 2521.65 2442.22 2490.11 54.13 46.01 8,383,600
9-Aug-99 2562.05 2563.72 2517.46 2518.98 54.62 46.12 3,991,700
6-Aug-99 2552.03 2592.33 2535.63 2547.97 55.33 46.05 6,196,100
5-Aug-99 2539.24 2565.83 2474.41 2565.83 55.93 45.88 9,347,600
4-Aug-99 2590.2 2604.11 2538.88 2540 55.05 46.14 6,613,800
3-Aug-99 2647.81 2649.21 2564.25 2587.99 56.07 46.16 6,502,500
2-Aug-99 2638.31 2670.81 2617.22 2623.63 56.44 46.49 4,821,200
30-Jul-99 2657.83 2676.45 2631.87 2638.49 56.59 46.62 5,473,700
29-Jul-99 2663.96 2705.84 2627.8 2640.01 56.88 46.42 6,516,900
28-Jul-99 2684.04 2709.76 2660.62 2705.84 58.12 46.56 5,080,900
27-Jul-99 2658.26 2685.04 2650.18 2679.33 57.00 47.01 6,866,400
26-Jul-99 2656.3 2666.66 2619.08 2619.19 55.88 46.88 5,360,000
23-Jul-99 2700.86 2708.87 2668.43 2692.4 57.28 47.00 6,057,500
22-Jul-99 2749.05 2749.05 2679.35 2684.44 57.20 46.93 7,574,200
21-Jul-99 2742.83 2769.6 2728.37 2761.77 58.69 47.06 5,490,200
20-Jul-99 2806.37 2806.37 2728.81 2732.18 58.41 46.78 7,418,700
19-Jul-99 2874.61 2874.92 2829.89 2830.29 60.75 46.59 3,416,500
16-Jul-99 2851.52 2871.9 2839.37 2864.48 61.38 46.67 2,456,900
15-Jul-99 2828.61 2840.03 2813.52 2839.37 60.81 46.69 3,269,900
14-Jul-99 2796.62 2818.14 2771.21 2818.13 60.26 46.77 3,454,700
13-Jul-99 2768.82 2790.55 2755.84 2778.23 59.25 46.89 3,115,000
12-Jul-99 2805.08 2812.35 2774.77 2790.44 59.53 46.87 3,908,100
9-Jul-99 2785.34 2793.26 2767.37 2793.07 59.84 46.67 2,103,400
8-Jul-99 2744.48 2775.52 2731.12 2771.86 59.25 46.78 5,612,500
7-Jul-99 2742.33 2748.82 2724.37 2743.04 58.47 46.91 5,260,000
6-Jul-99 2760.01 2787.17 2733.63 2736.78 58.38 46.88 4,397,400
2-Jul-99 2712.9 2741.02 2711.88 2741.02 58.75 46.66 1,651,000
1-Jul-99 2692.96 2711.76 2658.26 2706.18 58.02 46.65 3,411,300
30-Jun-99 2639.79 2696.87 2621.06 2686.12 57.63 46.61 9,733,800
29-Jun-99 2602.98 2642.11 2594.32 2642.11 56.75 46.56 4,500,200
28-Jun-99 2568.47 2602.45 2554.95 2602.44 55.98 46.49 3,833,100
25-Jun-99 2573 2587.15 2542.36 2552.65 54.69 46.68 4,317,800
24-Jun-99 2596.71 2598.13 2550.14 2553.99 54.76 46.64 7,494,400
23-Jun-99 2569.4 2598.13 2557.46 2598.12 55.87 46.51 4,803,500
22-Jun-99 2618.34 2642.36 2580.26 2580.26 55.00 46.91 5,431,400
21-Jun-99 2578.2 2630.28 2563.44 2630.28 56.71 46.38 5,282,600
18-Jun-99 2524.81 2564.44 2524.81 2563.44 55.06 46.56 2,696,400
17-Jun-99 2500.35 2549.99 2494.28 2544.15 54.81 46.42 8,139,100
16-Jun-99 2465.01 2517.85 2414.66 2517.83 54.21 46.45 7,530,100
15-Jun-99 2403.47 2434.52 2397.4 2414.67 51.56 46.83 4,573,900
14-Jun-99 2453.23 2456.17 2397.12 2398.31 50.80 47.21 7,068,400
11-Jun-99 2495.59 2506.19 2442.87 2447.88 51.78 47.27 8,283,800
10-Jun-99 2504.24 2523.49 2468.58 2484.62 52.58 47.26 4,696,200
9-Jun-99 2495.12 2519.57 2491.71 2519.35 53.19 47.37 4,192,200
8-Jun-99 2526.11 2534.48 2472.05 2474.56 52.31 47.30 4,067,400
7-Jun-99 2490.83 2528.05 2478.34 2524.21 53.66 47.04 5,745,900
4-Jun-99 2419.46 2478.34 2419.46 2478.34 52.56 47.15 6,493,600
3-Jun-99 2440.75 2444.04 2402.29 2403.32 51.00 47.12 5,573,900
2-Jun-99 2411.32 2436.57 2364.59 2432.41 51.73 47.02 5,998,300
1-Jun-99 2467.51 2470.53 2411.97 2412.03 50.88 47.41 3,480,100
28-May-99 2427.83 2470.64 2412.11 2470.52 52.03 47.48 6,484,900
27-May-99 2421.1 2440.08 2400.94 2419.15 51.19 47.26 11,667,400
26-May-99 2407.86 2427.18 2339.12 2427.18 51.23 47.37 13,386,000
25-May-99 2454.63 2466.17 2379.61 2380.9 49.84 47.77 8,885,600
24-May-99 2529.3 2529.3 2444.89 2453.66 51.53 47.62 4,784,900
21-May-99 2551.42 2553.76 2509.24 2520.14 52.88 47.66 5,479,300
20-May-99 2585.46 2587.33 2542.23 2542.23 53.37 47.64 2,998,600
19-May-99 2568.44 2577.93 2540.38 2577.4 54.88 46.97 3,992,800
18-May-99 2569.59 2576.43 2543.32 2558.36 54.13 47.27 4,633,900
17-May-99 2517.26 2561.85 2494.51 2561.84 54.37 47.12 4,953,400
14-May-99 2549.33 2558.59 2519.53 2527.86 53.41 47.33 6,102,700
13-May-99 2621.74 2632.74 2581.75 2582 54.44 47.43 4,932,000
12-May-99 2584.57 2610.33 2548.24 2606.54 55.47 46.99 6,253,700
11-May-99 2553.02 2574.37 2542.42 2566.68 54.34 47.23 4,400,400
10-May-99 2516.84 2536.11 2500.74 2526.39 53.50 47.22 5,302,100
7-May-99 2499.53 2507.72 2462.27 2503.62 52.97 47.27 8,215,200
6-May-99 2532.41 2546.36 2464.57 2472.28 52.22 47.34 7,586,700
5-May-99 2498.15 2534.45 2430.65 2534.45 54.19 46.77 6,321,300
4-May-99 2535.81 2557.21 2482.49 2485.12 52.59 47.25 7,714,200
3-May-99 2546.33 2549.1 2512.37 2535.58 53.44 47.45 5,554,900
30-Apr-99 2565.87 2578.06 2488.4 2542.86 53.72 47.34 7,647,600
29-Apr-99 2544.93 2553.1 2500.75 2528.44 53.38 47.37 9,574,100
28-Apr-99 2601.13 2610.91 2544.9 2550.37 53.81 47.39 3,838,400
27-Apr-99 2671.57 2677.76 2602.13 2602.41 55.72 46.71 8,241,400
26-Apr-99 2617.09 2661.51 2615.73 2652.05 56.59 46.87 2,710,500
23-Apr-99 2563.87 2603.1 2538 2590.69 55.31 46.84 3,532,200
22-Apr-99 2551.13 2561.79 2525.26 2561.61 54.59 46.92 6,815,300
21-Apr-99 2428.89 2489.84 2404.71 2489.08 53.16 46.83 5,470,200
20-Apr-99 2355.26 2409.78 2329.87 2409.64 50.66 47.57 8,706,800
19-Apr-99 2501.71 2501.71 2341.35 2345.61 49.53 47.36 9,730,300
16-Apr-99 2528.51 2528.51 2476.93 2484.04 51.97 47.80 8,637,000
15-Apr-99 2535.19 2536.34 2443.02 2521.77 53.53 47.11 8,825,300
14-Apr-99 2621.52 2628.19 2507.28 2507.28 52.81 47.48 10,626,900
13-Apr-99 2626.85 2632.51 2575.05 2583.5 54.69 47.24 4,981,100
12-Apr-99 2530.99 2606.24 2526.84 2598.81 55.44 46.88 5,467,000
9-Apr-99 2574.98 2599.2 2561.51 2593.05 55.81 46.46 2,473,400
8-Apr-99 2553.45 2573.97 2514.27 2573.39 55.47 46.39 3,976,200
7-Apr-99 2594.78 2596.25 2511.39 2544.43 55.03 46.24 5,961,800
6-Apr-99 2555.48 2582.37 2544.04 2563.17 55.61 46.09 3,761,200
5-Apr-99 2523.98 2560.1 2515.7 2560.06 55.50 46.13 2,848,600
1-Apr-99 2493.07 2502.46 2460.24 2493.37 53.56 46.55 4,357,900
31-Mar-99 2508.34 2520.63 2458.77 2461.4 52.47 46.91 4,128,300
30-Mar-99 2492.17 2506.79 2477.62 2480.29 53.25 46.58 2,470,300
29-Mar-99 2442.59 2492.84 2419.17 2492.84 53.63 46.49 2,556,900
26-Mar-99 2425.05 2445.72 2410.46 2419.17 51.75 46.75 4,128,100
25-Mar-99 2399.72 2434.89 2399.72 2434.8 52.31 46.54 4,066,900
24-Mar-99 2326.63 2365.35 2305.64 2365.28 50.47 46.87 4,223,500
23-Mar-99 2388.04 2395.94 2319.96 2322.84 48.81 47.59 5,481,200
22-Mar-99 2428.39 2430.85 2395.29 2395.94 50.59 47.36 2,512,400
19-Mar-99 2480.39 2480.63 2420.21 2421.27 51.22 47.27 3,580,200
18-Mar-99 2425.36 2463.01 2423.54 2462.96 52.56 46.86 2,424,200
17-Mar-99 2440.22 2441.72 2419.85 2428.97 51.56 47.11 1,982,500
16-Mar-99 2437.98 2450.01 2423.81 2439.27 51.94 46.97 2,452,900
15-Mar-99 2392.54 2431.45 2375.83 2431.44 51.50 47.21 3,184,500
12-Mar-99 2411.48 2412.25 2362.87 2381.53 50.06 47.57 4,371,800
11-Mar-99 2419.12 2437.39 2391.55 2412.25 51.31 47.01 4,844,300
10-Mar-99 2407.1 2408.95 2378.81 2406 51.06 47.12 2,616,000
9-Mar-99 2396.52 2433.37 2385.52 2392.94 9,544.03
8-Mar-99 2357.32 2398.19 2353.74 2397.62 N/Q Avg. 46.11
5-Mar-99 2329.58 2339.21 2292.89 2337.11
4-Mar-99 2286.29 2311.18 2250.63 2292.89
3-Mar-99 2274.04 2280.97 2235.19 2265.2
2-Mar-99 2303.62 2317.57 2257.07 2259.03
1-Mar-99 2286.83 2300.82 2264.32 2295.18
26-Feb-99 2320.49 2326.82 2277.18 2288.03
25-Feb-99 2329.39 2339.38 2286.91 2326.82
24-Feb-99 2389.75 2405.29 2338.9 2339.38
23-Feb-99 2360.68 2386.48 2342.01 2376.35
22-Feb-99 2293.33 2342.41 2275.6 2342.01
19-Feb-99 2276.61 2291.41 2260.55 2283.6
18-Feb-99 2269.03 2273.08 2224.21 2260.55
17-Feb-99 2277.58 2304.72 2242.27 2248.91
16-Feb-99 2361.22 2368.41 2300.52 2313.87
12-Feb-99 2375.99 2379 2319.74 2321.89
11-Feb-99 2339.02 2405.76 2326.19 2405.55
10-Feb-99 2304.25 2338.15 2289.9 2309.5
9-Feb-99 2403.95 2403.95 2310.64 2310.79
8-Feb-99 2405.31 2414.98 2358.05 2404.92
5-Feb-99 2419.93 2421.43 2346.82 2373.62
4-Feb-99 2496.49 2496.52 2409.99 2410.07
3-Feb-99 2453.23 2493.58 2448.55 2493.41
2-Feb-99 2512.12 2512.12 2442.93 2463.42
1-Feb-99 2522.38 2533.44 2500.35 2510.09
29-Jan-99 2486.28 2506.68 2454.71 2505.89
28-Jan-99 2442.52 2477.47 2407.14 2477.34
27-Jan-99 2455.25 2464.12 2406.78 2407.14
26-Jan-99 2388.97 2434.37 2384.63 2433.41
25-Jan-99 2363.48 2369.69 2328.74 2369.31
22-Jan-99 2309.34 2365.11 2303.82 2338.88
21-Jan-99 2403.52 2403.52 2335.75 2344.72
20-Jan-99 2451.43 2474.38 2414.81 2415.49
19-Jan-99 2390.93 2408.43 2348.2 2408.17
15-Jan-99 2292.3 2348.72 2276.82 2348.2
14-Jan-99 2337.31 2338.29 2276.36 2276.82
13-Jan-99 2222.28 2353.33 2205.69 2316.81
12-Jan-99 2395.9 2396.3 2320.21 2320.75
11-Jan-99 2373.97 2384.72 2348.24 2384.59
8-Jan-99 2363.8 2369.55 2314.95 2344.41
7-Jan-99 2293.27 2333.7 2284.24 2326.09
6-Jan-99 2286.13 2320.95 2286.13 2320.86
5-Jan-99 2207.75 2251.77 2206.49 2251.27
4-Jan-99 2207.54 2233.57 2192.68 2208.05 |
