Nas & QQQ 2001
Date ********** Open ************* High ************ Low ********* Close ******** QQQ *** N/Q *** Open *** High *** Low *** Volume
25-Apr-01 2,013.42 2,066.97 2,000.83 2,059.80 45.10 45.67 43.90 45.58 43.10 68,399,400
24-Apr-01 2,055.32 2,095.89 2,012.37 2,016.61 44.30 45.52 45.10 46.42 43.75 88,873,000
23-Apr-01 2,118.36 2,118.77 2,046.84 2,059.32 45.15 45.61 46.99 47.72 44.89 79,314,100
20-Apr-01 2,171.90 2,202.86 2,135.32 2,163.41 48.40 44.70 48.18 49.44 43.05 80,570,900
19-Apr-01 2,100.88 2,182.14 2,082.24 2,182.14 48.30 45.18 46.10 48.75 45.58 4,814,600
18-Apr-01 2,005.06 2,129.31 1,995.91 2,079.44 45.55 45.65 43.72 51.00 43.20 23,727,100
17-Apr-01 1,872.35 1,941.57 1,869.34 1,923.22 41.25 46.62 39.95 42.70 39.90 94,418,900
16-Apr-01 1,934.70 1,946.92 1,891.88 1,909.57 40.25 47.44 41.94 42.43 40.06 65,219,300
12-Apr-01 1,881.19 1,961.57 1,868.76 1,961.43 42.80 45.83 40.30 42.80 40.00 79,525,600
11-Apr-01 1,929.93 1,948.08 1,884.95 1,898.95 41.00 46.32 42.16 42.50 40.45 92,773,700
10-Apr-01 1,771.68 1,868.10 1,771.68 1,852.03 39.80 46.53 37.90 40.46 37.78 94,177,700
9-Apr-01 1,739.66 1,757.38 1,710.76 1,745.71 37.05 47.12 36.79 37.39 35.85 51,632,000
6-Apr-01 1,756.11 1,756.11 1,700.20 1,720.36 35.95 47.85 36.90 37.10 35.50 86,116,500
5-Apr-01 1,709.91 1,785.73 1,706.10 1,785.00 37.31 47.84 36.00 37.96 35.71 86,973,000
4-Apr-01 1,668.37 1,698.21 1,619.58 1,638.80 34.05 48.13 34.71 35.81 33.60 76,410,100
3-Apr-01 1,758.18 1,759.01 1,660.92 1,673.00 34.66 48.27 37.20 37.75 34.62 88,969,000
2-Apr-01 1,835.22 1,852.49 1,769.66 1,782.97 37.40 47.67 39.17 39.85 37.30 69,712,500
30-Mar-01 1,830.42 1,855.58 1,794.30 1,840.26 39.15 47.01 39.30 39.98 38.00 63,657,400
29-Mar-01 1,838.44 1,876.74 1,802.76 1,820.57 38.95 46.74 39.38 40.61 38.40 79,630,800
28-Mar-01 1,925.30 1,925.30 1,852.96 1,854.13 39.70 46.70 41.90 42.20 39.68 77,845,600
27-Mar-01 1,922.70 1,979.75 1,907.16 1,972.23 43.25 45.60 41.80 43.72 41.42 69,902,000
26-Mar-01 1,957.71 1,960.68 1,909.42 1,918.49 41.81 45.89 43.47 43.50 41.55 57,658,600
23-Mar-01 1,938.91 1,952.92 1,891.99 1,928.68 42.80 45.06 43.55 43.83 41.50 95,267,600
22-Mar-01 1,845.34 1,898.10 1,794.21 1,897.70 42.80 44.34 40.60 42.80 39.49 25,324,300
21-Mar-01 1,862.74 1,896.21 1,820.75 1,830.23 40.35 45.36 40.52 41.80 39.71 96,014,900
20-Mar-01 1,964.45 1,974.14 1,857.41 1,857.44 40.35 46.03 43.44 43.81 40.20 104,780,900
19-Mar-01 1,901.45 1,953.08 1,867.58 1,951.18 43.26 45.10 41.44 43.26 40.75 53,237,500
16-Mar-01 1,914.58 1,940.71 1,877.69 1,890.91 41.20 45.90 41.88 42.80 40.56 77,781,800
15-Mar-01 2,023.79 2,030.73 1,939.38 1,940.71 42.15 46.04 45.20 45.31 42.05 74,134,800
14-Mar-01 1,948.56 2,028.53 1,933.40 1,972.09 43.75 45.08 42.70 45.19 42.31 97,189,400
13-Mar-01 1,948.70 2,015.35 1,932.63 2,014.78 44.45 45.33 42.78 44.74 42.13 80,024,400
12-Mar-01 2,001.68 2,004.09 1,922.78 1,923.38 42.30 45.47 44.00 44.95 41.80 80,664,200
9-Mar-01 2,124.11 2,124.11 2,041.78 2,052.78 45.10 45.52 47.25 47.37 44.95 79,990,900
8-Mar-01 2,211.30 2,219.87 2,161.41 2,168.73 48.50 44.72 49.35 49.81 48.10 48,965,200
7-Mar-01 2,241.23 2,243.75 2,201.41 2,223.92 49.42 45.00 50.40 50.43 48.97 55,215,500
6-Mar-01 2,204.30 2,243.78 2,202.70 2,204.43 49.40 44.62 49.30 50.66 49.10 60,828,600
5-Mar-01 2,142.75 2,163.09 2,127.96 2,142.92 47.55 45.07 47.50 48.36 47.09 43,885,600
2-Mar-01 2,111.23 2,197.85 2,091.55 2,117.63 46.70 45.35 47.20 49.63 45.65 95,927,100
1-Mar-01 2,126.30 2,184.41 2,071.03 2,183.37 48.80 44.74 46.97 49.20 45.75 101,773,000
28-Feb-01 2,223.88 2,238.06 2,127.50 2,151.83 47.45 45.35 49.45 50.21 46.86 102,187,900
27-Feb-01 2,286.64 2,300.18 2,206.72 2,207.82 49.00 45.06 51.54 52.08 48.90 66,741,700
26-Feb-01 2,287.88 2,309.73 2,238.64 2,308.50 52.15 44.27 52.08 52.60 50.25 78,342,700
23-Feb-01 2,221.27 2,264.68 2,156.29 2,262.51 51.18 44.21 50.09 51.60 48.23 93,337,900
22-Feb-01 2,272.13 2,291.69 2,185.91 2,244.96 51.00 44.02 51.45 52.16 48.89 103,855,500
21-Feb-01 2,281.79 2,353.51 2,257.15 2,268.94 51.50 44.06 51.55 54.07 50.92 72,349,000
20-Feb-01 2,439.57 2,442.99 2,317.77 2,318.35 52.99 43.75 55.74 55.84 52.30 55,298,400
16-Feb-01 2,444.60 2,457.65 2,397.43 2,425.38 55.13 43.99 55.96 56.87 54.53 66,779,700
15-Feb-01 2,536.63 2,593.09 2,536.63 2,552.91 58.40 43.71 58.80 60.49 58.30 67,801,300
14-Feb-01 2,437.68 2,493.11 2,388.40 2,491.40 57.45 43.37 55.40 57.75 54.12 63,048,200
13-Feb-01 2,510.84 2,554.65 2,427.47 2,427.72 55.25 43.94 57.65 59.18 54.98 58,914,000
12-Feb-01 2,458.65 2,508.27 2,435.36 2,489.66 57.08 43.62 56.25 57.94 55.62 50,540,400
9-Feb-01 2,542.24 2,542.62 2,455.87 2,470.97 56.40 43.81 58.25 58.60 56.00 55,385,200
8-Feb-01 2,625.78 2,651.84 2,562.02 2,562.06 58.79 43.58 60.90 61.50 58.58 48,269,500
7-Feb-01 2,615.94 2,636.07 2,554.76 2,607.82 60.60 43.03 60.51 61.20 58.58 61,972,200
6-Feb-01 2,641.91 2,705.59 2,640.23 2,664.49 61.60 43.25 61.49 63.12 61.16 42,417,700
5-Feb-01 2,639.65 2,656.02 2,596.73 2,643.21 61.50 42.98 61.19 61.90 60.12 36,016,300
2-Feb-01 2,782.93 2,791.58 2,660.11 2,660.50 61.55 43.23 64.94 65.30 60.00 47,471,000
1-Feb-01 2,771.57 2,796.89 2,742.44 2,782.79 65.15 42.71 64.55 65.61 63.60 45,142,600
31-Jan-01 2,848.11 2,872.47 2,772.35 2,772.73 64.30 43.12 67.25 67.99 64.30 59,322,200
30-Jan-01 2,845.01 2,861.71 2,817.13 2,838.35 66.75 42.52 67.15 67.74 66.00 42,439,300
29-Jan-01 2,757.29 2,840.02 2,742.50 2,838.34 67.00 42.36 64.75 67.25 64.25 31,514,100
26-Jan-01 2,705.39 2,785.62 2,686.65 2,781.30 65.55 42.43 63.56 65.94 63.00 45,681,400
25-Jan-01 2,836.35 2,849.56 2,753.37 2,754.28 64.50 42.70 66.88 67.67 64.39 57,151,900
24-Jan-01 2,850.74 2,892.36 2,828.32 2,859.15 67.13 42.59 68.06 69.13 66.75 53,905,400
23-Jan-01 2,759.26 2,845.39 2,736.28 2,840.39 67.77 41.91 65.91 68.41 65.31 49,859,500
22-Jan-01 2,759.10 2,789.63 2,722.96 2,757.91 66.38 41.55 65.88 67.00 64.75 35,777,100
19-Jan-01 2,838.36 2,841.25 2,752.06 2,770.38 66.31 41.78 68.14 68.31 65.56 56,292,500
18-Jan-01 2,696.74 2,769.98 2,661.26 2,768.49 66.56 41.59 64.13 66.75 62.69 54,934,700
17-Jan-01 2,710.53 2,756.63 2,668.48 2,682.78 63.88 42.00 64.50 65.61 63.14 61,388,800
16-Jan-01 2,631.49 2,638.22 2,576.95 2,618.55 61.98 42.25 62.56 62.92 60.56 32,203,300
12-Jan-01 2,639.56 2,699.87 2,589.63 2,626.50 62.73 41.87 62.75 64.63 61.50 60,793,900
11-Jan-01 2,495.59 2,661.93 2,495.01 2,640.57 61.94 42.63 59.27 63.69 59.19 65,451,700
10-Jan-01 2,392.71 2,525.28 2,376.49 2,524.18 60.19 41.94 56.13 60.38 55.75 74,258,300
9-Jan-01 2,424.69 2,474.16 2,406.08 2,441.30 57.25 42.64 57.75 59.13 56.63 53,318,900
8-Jan-01 2,388.72 2,397.06 2,299.65 2,395.92 57.25 41.85 56.31 57.50 53.52 55,576,500
5-Jan-01 2,573.11 2,574.62 2,395.39 2,407.65 56.63 42.52 61.31 61.31 56.00 68,782,000
4-Jan-01 2,593.96 2,644.80 2,549.83 2,566.83 61.31 41.86 61.63 63.63 60.23 58,465,400
3-Jan-01 2,254.56 2,618.03 2,251.71 2,616.69 62.44 41.91 52.19 65.25 52.16 118,175,700
2-Jan-01 2,474.16 2,474.16 2,273.07 2,291.86 53.44 42.89 58.56 58.69 52.44 62,514,100 |
