다우존스 닛케이 나스닥 주식가격 변화(1985~2005)

Prices Date             month price low high averigeOct 1, 2003 9,276.80 9,850.01 9,276.80 9,801.12 1,813,800 9,801.12 Sep 2, 2003 9,416.67 9,686.08 9,230.47 9,275.06 219,931,400 9,275.06 Aug 1, 2003 9,232.68 9,499.97 8,997.11 9,415.82 190,657,600 9,415.82 Jul 1, 2003 8,983.66 9,361.40 8,871.20 9,233.80 234,331,800 9,233.80 Jun 2, 2003 8,851.45 9,352.77 8,851.45 8,985.44 248,180,000 8,985.44 May 1, 2003 8,478.48 8,868.33 8,340.23 8,850.26 234,917,100 8,850.26 Apr 1, 2003 7,992.83 8,559.77 7,979.69 8,480.09 256,261,900 8,480.09 Mar 3, 2003 7,890.24 8,522.18 7,416.64 7,992.13 281,788,500 7,992.13 Feb 3, 2003 8,053.74 8,152.53 7,628.99 7,891.08 245,441,000 7,891.08 Jan 2, 2003 8,342.38 8,869.29 7,917.16 8,053.81 273,048,500 8,053.81 Dec 2, 2002 8,902.95 9,043.37 8,242.91 8,341.63 228,456,600 8,341.63 Nov 1, 2002 8,395.64 8,950.33 8,298.68 8,896.09 276,003,500 8,896.09 Oct 1, 2002 7,593.04 8,558.63 7,197.49 8,397.03 338,705,600 8,397.03 Sep 3, 2002 8,659.27 8,726.90 7,460.78 7,591.93 298,762,500 7,591.93 Aug 1, 2002 8,732.58 9,077.01 8,030.82 8,663.50 262,202,200 8,663.50 Jul 1, 2002 9,239.25 9,410.38 7,532.66 8,736.59 365,575,000 8,736.59 Jun 3, 2002 9,923.94 9,986.49 8,926.57 9,243.26 305,765,500 9,243.26 May 1, 2002 9,944.90 10,353.43 9,802.23 9,925.25 228,295,900 9,925.25 Apr 1, 2002 10,402.07 10,402.07 9,811.57 9,946.22 244,686,800 9,946.22 Mar 1, 2002 10,111.04 10,673.10 10,111.04 10,403.94 238,461,500 10,403.94 Feb 1, 2002 9,923.04 10,255.24 9,580.32 10,106.13 259,025,200 10,106.13 Jan 2, 2002 10,021.71 10,300.15 9,529.46 9,920.00 248,939,500 9,920.00 Dec 3, 2001 9,848.93 10,184.45 9,703.90 10,021.57 222,480,500 10,021.57 Nov 1, 2001 9,087.45 9,992.79 9,014.46 9,851.56 235,384,700 9,851.56 Oct 1, 2001 8,845.97 9,598.17 8,732.14 9,075.14 259,444,700 9,075.14 Sep 4, 2001 9,946.98 10,182.38 8,062.34 8,847.56 393,054,000 8,847.56 Aug 1, 2001 10,527.38 10,609.65 9,869.14 9,949.75 185,203,000 9,949.75 Jul 2, 2001 10,504.95 10,679.12 10,120.89 10,522.81 230,015,700 10,522.81 Jun 1, 2001 10,913.57 11,196.53 10,394.72 10,502.40 249,665,700 10,502.40 May 1, 2001 10,734.05 11,350.05 10,673.22 10,911.94 214,034,500 10,911.94 Apr 2, 2001 9,877.16 10,906.41 9,375.72 10,734.97 272,376,000 10,734.97 Mar 1, 2001 10,493.25 10,859.50 9,106.54 9,878.78 287,975,900 9,878.78 Feb 1, 2001 10,884.82 11,035.14 10,294.01 10,495.28 232,537,300 10,495.28 Jan 2, 2001 10,790.92 11,028.00 10,468.04 10,887.36 290,786,600 10,887.36 Dec 1, 2000 10,416.76 10,917.68 10,299.21 10,787.99 270,669,000 10,787.99 Nov 1, 2000 10,966.21 11,006.50 10,292.39 10,414.49 240,123,800 10,414.49 Oct 2, 2000 10,659.06 10,995.41 9,654.64 10,971.14 297,119,000 10,971.14 Sep 1, 2000 11,219.54 11,401.19 10,567.32 10,650.92 243,814,500 10,650.92 Aug 1, 2000 10,523.81 11,319.06 10,516.76 11,215.10 165,393,400 11,215.10 Jul 3, 2000 10,450.36 10,874.63 10,393.09 10,521.98 171,235,000 10,521.98 Jun 1, 2000 10,532.27 10,863.00 10,335.46 10,447.89 183,984,000 10,447.89 May 1, 2000 10,749.42 10,971.24 10,258.81 10,522.33 180,902,700 10,522.33 Apr 3, 2000 10,863.28 11,425.45 10,201.53 10,733.91 222,277,300 10,733.91 Mar 1, 2000 10,128.11 11,234.65 9,731.81 10,921.92 214,531,300 10,921.92 Feb 1, 2000 10,937.74 11,118.93 9,836.06 10,128.31 192,624,000 10,128.31 Jan 3, 2000 11,501.85 11,750.28 10,701.64 10,940.53 202,320,500 10,940.53 Dec 1, 1999 10,876.47 11,568.77 10,859.65 11,497.12 145,898,600 11,497.12 Nov 1, 1999 10,730.78 11,112.77 10,536.27 10,877.81 162,299,000 10,877.81 Oct 1, 1999 10,335.69 10,790.02 9,976.02 10,729.86 111,411,900 10,729.86 Sep 1, 1999 10,828.44 11,142.41 10,081.13 10,336.95 88,584,200 10,336.95 Aug 2, 1999 10,654.83 11,365.93 10,549.08 10,829.28 89,013,100 10,829.28 Jul 1, 1999 10,966.05 11,252.27 10,647.86 10,655.15 83,559,000 10,655.15 Jun 1, 1999 10,561.01 11,003.41 10,409.14 10,970.80 86,016,800 10,970.80 May 3, 1999 10,789.04 10,930.67 10,434.26 10,559.74 95,772,000 10,559.74 Apr 1, 1999 9,786.44 10,961.71 9,765.63 10,789.04 105,644,700 10,789.04 Mar 1, 1999 9,307.39 9,985.31 9,211.23 9,786.16 91,512,100 9,786.16 Feb 1, 1999 9,359.60 9,611.33 9,099.04 9,306.58 85,614,700 9,306.58 Jan 4, 1999 9,184.01 9,647.96 8,906.26 9,358.83 96,449,400 9,358.83 Dec 1, 1998 8,116.55 9,334.88 8,076.03 9,181.43 70,950,900 9,181.43 Nov 2, 1998 8,095.70 8,980.20 7,795.70 8,116.55 73,062,500 8,116.55 Oct 1, 1998 7,841.33 8,659.81 7,467.49 8,092.10 90,330,900 8,092.10 Sep 1, 1998 7,545.76 8,182.47 7,151.30 7,842.62 94,513,300 7,842.62 Aug 3, 1998 8,883.29 8,886.12 7,239.07 7,539.07 83,788,000 7,539.07 Jul 1, 1998 8,958.99 9,167.84 8,816.09 8,883.29 67,685,900 8,883.29 Jun 1, 1998 8,900.95 9,104.72 8,569.88 8,952.02 61,315,000 8,952.02 May 1, 1998 8,766.61 8,961.91 8,588.10 8,899.95 56,227,500 8,899.95 Apr 30, 1998 8,453.51 8,928.64 8,253.51 8,663.37 117,620,000 8,663.37 Prices Date              month price low high averigeApr 1, 1998 8,201.56 8,613.33 8,148.74 8,563.37 347,600 8,563.37 Mar 2, 1998 8,044.47 8,359.24 7,405.72 8,199.81 56,984,000 8,199.81 Feb 2, 1998 7,509.99 8,166.89 7,109.99 8,045.72 57,191,000 8,045.72 Jan 2, 1998 7,410.20 8,035.54 7,143.41 7,506.50 68,896,500 7,506.50 Dec 1, 1997 7,325.12 8,066.29 7,276.93 7,408.30 54,217,200 7,408.30 Nov 3, 1997 7,245.80 7,881.07 6,849.99 7,323.10 57,282,600 7,323.10 Oct 1, 1997 7,548.50 7,784.70 6,671.07 7,242.10 72,843,400 7,242.10 Sep 2, 1997 7,331.70 8,035.63 7,180.85 7,445.30 60,113,800 7,445.30 Aug 1, 1997 7,622.80 8,039.49 7,106.86 7,322.40 55,482,800 7,322.40 Jul 1, 1997 7,178.00 7,782.77 7,067.36 7,622.60 59,704,500 7,622.60 Jun 2, 1997 7,031.00 7,234.06 7,053.78 7,172.80 54,082,300 7,172.80 May 1, 1997 6,908.99 7,294.95 6,713.47 7,031.00 52,272,300 7,031.00 Apr 1, 1997 6,583.50 7,057.55 6,356.78 7,009.00 52,697,200 7,009.00 Mar 3, 1997 6,274.30 6,812.10 6,161.20 6,583.48 51,276,000 6,583.48 Feb 3, 1997 6,210.80 6,473.62 6,110.72 6,277.74 42,502,600 6,277.74 Jan 2, 1997 6,147.50 6,206.60 6,152.83 6,173.09 47,517,700 6,173.09 Dec 2, 1996 5,920.60 6,096.05 5,987.05 6,048.27 38,718,500 6,048.27 Nov 1, 1996 5,827.10 5,989.53 5,898.82 5,921.70 37,688,500 5,921.70 Oct 1, 1996 5,878.40 5,933.73 5,861.67 5,929.38 34,925,600 5,929.38 Sep 3, 1996 5,611.80 5,929.89 5,561.46 5,882.17 33,858,000 5,882.17 Aug 1, 1996 5,528.90 5,739.02 5,524.10 5,616.21 28,995,400 5,616.21 Jul 1, 1996 5,654.60 5,733.31 5,182.32 5,528.91 37,097,700 5,528.91 Jun 3, 1996 5,643.90 5,742.54 5,580.38 5,654.63 33,981,000 5,654.63 May 1, 1996 5,567.60 5,796.10 5,342.20 5,643.18 37,679,000 5,643.18 Apr 1, 1996 5,388.60 5,697.69 5,215.53 5,569.08 37,380,400 5,569.08 Mar 1, 1996 5,288.20 5,409.97 5,224.20 5,287.14 41,099,500 5,287.14 Feb 1, 1996 5,194.90 5,359.40 5,048.34 5,085.62 40,447,000 5,085.62 Jan 2, 1996 5,015.70 5,208.67 5,014.52 5,095.30 40,715,000 5,095.30 Dec 1, 1995 4,975.60 5,035.62 4,851.73 4,917.12 31,134,500 4,917.12 Nov 1, 1995 4,753.70 4,918.93 4,744.64 4,974.49 29,759,500 4,974.49 Oct 2, 1995 4,789.80 4,816.90 4,659.74 4,755.48 32,481,800 4,755.48 Sep 1, 1995 4,610.20 4,816.54 4,607.03 4,789.08 36,809,000 4,789.08 Aug 1, 1995 4,708.50 4,754.96 4,570.85 4,610.56 27,958,200 4,610.56 Jul 3, 1995 4,556.10 4,747.21 4,551.25 4,708.47 34,741,500 4,708.47 Jun 1, 1995 4,465.10 4,593.10 4,406.69 4,556.10 30,160,000 4,556.10 May 1, 1995 4,321.30 4,465.14 4,301.56 4,465.14 32,700,400 4,465.14 Apr 3, 1995 4,157.70 4,328.53 4,155.96 4,321.27 30,376,800 4,321.27 Mar 1, 1995 4,011.10 4,198.84 3,945.69 4,157.69 32,042,600 4,157.69 Feb 1, 1995 3,843.90 4,021.23 3,831.41 4,011.05 31,501,500 4,011.05 Jan 3, 1995 3,834.40 4,036.72 3,817.26 3,899.86 31,177,600 3,899.86 Dec 1, 1994 3,939.20 4,066.40 3,755.11 3,834.44 26,705,700 3,834.44 Nov 1, 1994 3,907.78 3,907.78 3,638.63 3,739.23 30,536,600 3,739.23 Oct 3, 1994 3,843.20 3,949.84 3,747.97 3,908.12 31,817,600 3,908.12 Sep 1, 1994 3,913.10 3,992.64 3,820.31 3,843.19 29,469,500 3,843.19 Aug 1, 1994 3,764.50 3,939.32 3,736.33 3,913.42 28,805,600 3,913.42 Jul 1, 1994 3,625.00 3,770.00 3,623.02 3,764.50 23,770,500 3,764.50 Jun 1, 1994 3,758.40 3,823.39 3,610.40 3,624.96 26,366,300 3,624.96 May 2, 1994 3,681.70 3,772.79 3,623.10 3,758.37 26,338,000 3,758.37 Apr 4, 1994 3,634.50 3,710.84 3,552.47 3,681.69 30,977,300 3,681.69 Mar 1, 1994 3,832.00 3,895.94 3,559.09 3,635.96 31,080,000 3,635.96 Feb 1, 1994 3,978.40 3,982.02 3,632.02 3,832.02 28,040,000 3,832.02 Jan 3, 1994 3,754.10 3,985.96 3,742.81 3,978.36 30,760,900 3,978.36 Dec 1, 1993 3,685.10 3,799.92 3,685.06 3,754.09 24,180,900 3,754.09 Nov 1, 1993 3,680.60 3,717.76 3,600.67 3,683.95 28,566,600 3,683.95 Oct 1, 1993 3,555.10 3,708.82 3,553.72 3,680.59 26,379,000 3,680.59 Sep 1, 1993 3,651.30 3,655.72 3,507.06 3,555.12 24,320,000 3,555.12 Aug 2, 1993 3,539.50 3,663.83 3,536.96 3,651.25 24,832,200 3,651.25 Jul 1, 1993 3,516.10 3,583.50 3,449.93 3,539.47 25,060,900 3,539.47 Jun 1, 1993 3,527.43 3,569.78 3,462.66 3,516.08 22,056,800 3,516.08 May 3, 1993 3,439.44 3,565.07 3,415.33 3,527.43 24,518,000 3,527.43 Apr 1, 1993 3,435.10 3,481.58 3,363.79 3,427.55 31,870,400 3,427.55 Mar 1, 1993 3,370.80 3,482.12 3,343.26 3,435.11 26,598,600 3,435.11 Feb 1, 1993 3,310.00 3,456.73 3,266.80 3,370.81 31,552,600 3,370.81 Jan 4, 1993 3,301.10 3,320.83 3,231.95 3,310.00 32,103,500 3,310.00 Dec 1, 1992 3,305.20 3,352.71 3,248.16 3,301.11 23,841,300 3,301.11 Nov 2, 1992 3,226.30 3,308.41 3,184.67 3,305.20 23,770,000 3,305.20 Oct 30, 1992 3,230.60 3,230.60 3,224.12 3,226.30 36,900,000 3,226.30 Prices Date             month price low high averigeOct 1, 1992 3,271.70 3,280.85 3,095.79 3,226.30 98,900 3,226.30 Sep 1, 1992 3,257.40 3,376.49 3,242.76 3,271.70 21,707,600 3,271.70 Aug 3, 1992 3,393.80 3,399.99 3,207.10 3,257.40 17,913,300 3,257.40 Jul 1, 1992 3,318.80 3,402.96 3,266.53 3,393.80 21,057,700 3,393.80 Jun 1, 1992 3,396.90 3,422.28 3,254.05 3,318.50 22,454,000 3,318.50 May 1, 1992 3,359.10 3,440.67 3,324.02 3,396.90 20,450,500 3,396.90 Apr 1, 1992 3,235.50 3,366.50 3,161.23 3,359.10 22,917,100 3,359.10 Mar 2, 1992 3,267.70 3,299.64 3,188.28 3,235.50 18,978,100 3,235.50 Feb 3, 1992 3,223.40 3,293.38 3,207.96 3,267.70 22,584,700 3,267.70 Jan 2, 1992 3,152.10 3,299.19 3,139.31 3,223.40 26,444,000 3,223.40 Dec 2, 1991 2,866.28 3,204.61 2,832.29 3,168.83 22,949,500 3,168.83 Nov 1, 1991 3,075.36 3,091.91 2,861.14 2,894.68 19,672,000 2,894.68 Oct 1, 1991 3,026.16 3,091.01 2,925.54 3,069.10 20,398,600 3,069.10 Sep 3, 1991 3,042.04 3,066.64 2,963.10 3,016.77 19,421,000 3,016.77 Aug 1, 1991 3,022.80 3,068.65 2,836.31 3,043.60 19,793,100 3,043.60 Jul 1, 1991 2,925.54 3,039.58 2,897.36 3,024.82 17,456,300 3,024.82 Jun 3, 1991 3,023.03 3,057.47 2,879.25 2,906.75 20,161,500 2,906.75 May 1, 1991 2,901.48 3,044.50 2,834.53 3,027.50 20,689,500 3,027.50 Apr 1, 1991 2,901.98 3,030.45 2,848.51 2,887.87 22,172,700 2,887.87 Mar 1, 1991 2,859.65 3,017.82 2,829.21 2,913.86 24,237,500 2,913.86 Feb 1, 1991 2,735.39 2,955.20 2,694.31 2,882.18 29,733,600 2,882.18 Jan 2, 1991 2,627.23 2,747.28 2,447.03 2,736.39 22,231,800 2,736.39 Dec 3, 1990 2,572.27 2,662.62 2,534.65 2,633.66 18,380,000 2,633.66 Nov 1, 1990 2,441.83 2,581.19 2,415.59 2,559.65 19,567,600 2,559.65 Oct 1, 1990 2,474.25 2,565.35 2,344.31 2,442.33 21,775,600 2,442.33 Sep 4, 1990 2,590.84 2,665.35 2,367.82 2,452.48 20,448,900 2,452.48 Aug 1, 1990 2,909.90 2,931.19 2,459.41 2,614.36 26,236,500 2,614.36 Jul 2, 1990 2,883.17 3,024.26 2,833.17 2,905.20 21,167,100 2,905.20 Jun 1, 1990 2,900.97 2,956.93 2,821.53 2,880.69 21,293,300 2,880.69 May 1, 1990 2,668.46 2,908.21 2,651.35 2,876.66 20,761,800 2,876.66 Apr 2, 1990 2,684.01 2,793.47 2,627.70 2,656.76 16,824,000 2,656.76 Mar 1, 1990 2,621.62 2,775.00 2,607.88 2,707.21 20,161,300 2,707.21 Feb 1, 1990 2,594.14 2,674.32 2,540.99 2,627.25 19,848,400 2,627.25 Jan 2, 1990 2,748.72 2,834.04 2,513.06 2,590.54 22,606,800 2,590.54 Dec 1, 1989 2,712.67 2,784.77 2,658.70 2,753.20 19,294,000 2,753.20 Nov 1, 1989 2,640.57 2,718.22 2,563.11 2,706.27 18,000,400 2,706.27 Oct 2, 1989 2,692.82 2,809.08 2,496.93 2,645.08 25,859,000 2,645.08 Sep 1, 1989 2,732.33 2,768.24 2,636.78 2,692.82 19,172,500 2,692.82 Aug 1, 1989 2,665.97 2,758.73 2,426.33 2,737.27 21,541,700 2,737.27 Jul 3, 1989 2,448.79 2,668.25 2,431.53 2,660.66 19,141,500 2,660.66 Jun 1, 1989 2,477.67 2,544.95 2,412.94 2,440.06 24,474,000 2,440.06 May 1, 1989 2,402.49 2,521.63 2,356.30 2,480.15 22,225,400 2,480.15 Apr 3, 1989 2,296.19 2,433.10 2,282.07 2,418.80 19,333,500 2,418.80 Mar 1, 1989 2,267.32 2,351.07 2,234.46 2,293.62 19,255,000 2,293.62 Feb 1, 1989 2,334.29 2,369.29 2,232.14 2,258.39 21,602,100 2,258.39 Jan 3, 1989 2,163.21 2,350.18 2,127.14 2,342.32 22,184,200 2,342.32 Dec 1, 1988 2,110.95 2,193.75 2,075.39 2,168.57 14,934,200 2,168.57 Nov 1, 1988 2,145.09 2,185.99 2,026.67 2,114.51 16,564,700 2,114.51 Oct 3, 1988 2,110.77 2,195.06 2,082.33 2,148.65 19,389,000 2,148.65 Sep 1, 1988 2,023.11 2,140.29 1,988.44 2,112.91 16,734,700 2,112.91 Aug 1, 1988 2,126.24 2,151.85 1,978.66 2,031.65 16,494,700 2,031.65 Jul 1, 1988 2,144.91 2,169.45 2,047.30 2,128.73 17,202,500 2,128.73 Jun 1, 1988 2,029.34 2,169.10 2,021.34 2,141.71 23,205,900 2,141.71 May 2, 1988 2,032.16 2,071.95 1,921.58 2,031.12 20,303,300 2,031.12 Apr 4, 1988 1,989.89 2,121.35 1,968.00 2,032.33 21,532,500 2,032.33 Mar 1, 1988 2,074.93 2,110.91 1,951.26 1,988.06 19,564,300 1,988.06 Feb 1, 1988 1,972.81 2,078.08 1,878.15 2,071.62 24,221,000 2,071.62 Jan 4, 1988 1,952.59 2,075.27 1,845.99 1,958.22 22,816,000 1,958.22 Dec 1, 1987 1,860.25 2,019.56 1,733.92 1,938.83 21,475,900 1,938.83 Nov 2, 1987 1,972.65 2,027.52 1,795.26 1,833.55 23,356,500 1,833.55 Oct 1, 1987 2,601.50 2,662.37 1,616.21 1,993.53 39,495,000 1,993.53 Sep 1, 1987 2,666.77 2,695.47 2,468.99 2,596.28 23,266,100 2,596.28 Aug 3, 1987 2,547.83 2,746.65 2,525.99 2,662.95 24,998,500 2,662.95 Jul 1, 1987 2,410.08 2,588.33 2,391.26 2,572.07 23,259,000 2,572.07 Jun 1, 1987 2,309.62 2,466.04 2,260.62 2,418.53 20,198,100 2,418.53 May 1, 1987 2,282.24 2,380.77 2,188.53 2,291.57 24,626,500 2,291.57 Apr 30, 1987 2,256.82 2,314.20 2,250.00 2,286.36 56,680,000 2,286.36 다우존스=====================================================================Prices Date               month price low high averigeOct 1, 2003 1,797.07 1,966.87 1,796.09 1,932.21 15,494,800 1,932.21 Sep 2, 2003 1,817.92 1,913.74 1,783.46 1,786.94 1,989,591,400 1,786.94 Aug 1, 2003 1,731.63 1,813.82 1,640.88 1,810.45 1,500,011,400 1,810.45 Jul 1, 2003 1,617.30 1,776.10 1,598.92 1,735.02 1,821,410,900 1,735.02 Jun 2, 2003 1,612.10 1,686.10 1,584.70 1,622.80 2,045,895,700 1,622.80 May 1, 2003 1,463.00 1,599.92 1,451.32 1,595.91 1,939,903,300 1,595.91 Apr 1, 2003 1,347.54 1,482.49 1,338.23 1,464.31 1,541,936,100 1,464.31 Mar 3, 2003 1,344.21 1,425.73 1,253.22 1,341.17 1,558,727,100 1,341.17 Feb 3, 2003 1,324.74 1,352.07 1,261.79 1,337.52 1,354,126,800 1,337.52 Jan 2, 2003 1,346.93 1,467.35 1,303.64 1,320.91 1,545,373,300 1,320.91 Dec 2, 2002 1,507.94 1,521.44 1,327.19 1,335.51 1,442,352,300 1,335.51 Nov 1, 2002 1,320.95 1,497.44 1,313.72 1,478.78 1,825,773,000 1,478.78 Oct 1, 2002 1,180.26 1,347.58 1,108.49 1,329.75 1,760,514,700 1,329.75 Sep 3, 2002 1,302.67 1,347.27 1,160.07 1,172.06 1,535,629,000 1,172.06 Aug 1, 2002 1,322.47 1,426.76 1,205.68 1,314.85 1,480,935,400 1,314.85 Jul 1, 2002 1,457.04 1,459.84 1,192.42 1,328.26 2,130,498,600 1,328.26 Jun 3, 2002 1,613.50 1,621.50 1,375.53 1,463.21 1,960,673,500 1,463.21 May 1, 2002 1,683.76 1,759.33 1,560.29 1,615.73 1,885,692,700 1,615.73 Apr 1, 2002 1,834.59 1,865.37 1,640.97 1,688.23 1,851,823,600 1,688.23 Mar 1, 2002 1,745.49 1,946.23 1,742.08 1,845.35 1,814,213,500 1,845.35 Feb 1, 2002 1,928.83 1,942.15 1,696.55 1,731.49 1,892,543,100 1,731.49 Jan 2, 2002 1,965.18 2,098.88 1,851.49 1,934.03 1,947,595,700 1,934.03 Dec 3, 2001 1,915.13 2,065.69 1,898.98 1,950.40 1,847,711,000 1,950.40 Nov 1, 2001 1,705.52 1,965.09 1,683.99 1,930.58 1,912,218,000 1,930.58 Oct 1, 2001 1,491.45 1,792.87 1,458.41 1,690.20 1,990,586,900 1,690.20 Sep 4, 2001 1,802.29 1,836.19 1,387.06 1,498.80 2,196,254,000 1,498.80 Aug 1, 2001 2,051.56 2,103.16 1,777.11 1,805.43 1,463,923,000 1,805.43 Jul 2, 2001 2,156.76 2,181.05 1,934.67 2,027.13 1,639,729,500 2,027.13 Jun 1, 2001 2,131.12 2,264.58 1,973.70 2,160.54 1,840,429,000 2,160.54 May 1, 2001 2,116.24 2,328.05 2,052.41 2,110.49 1,968,128,100 2,110.49 Apr 2, 2001 1,835.22 2,202.86 1,619.58 2,116.24 2,233,857,000 2,116.24 Mar 1, 2001 2,126.30 2,243.78 1,794.21 1,840.26 2,129,923,100 1,840.26 Feb 1, 2001 2,771.57 2,796.89 2,127.50 2,151.83 2,026,881,000 2,151.83 Jan 2, 2001 2,474.16 2,892.36 2,251.71 2,772.73 2,460,813,800 2,772.73 Dec 1, 2000 2,644.09 3,028.75 2,288.16 2,470.52 2,343,947,500 2,470.52 Nov 1, 2000 3,316.51 3,480.01 2,523.04 2,597.93 1,948,484,700 2,597.93 Oct 2, 2000 3,714.48 3,714.48 3,026.11 3,369.63 2,103,428,600 3,369.63 Sep 1, 2000 4,252.15 4,259.87 3,614.66 3,672.82 1,837,269,000 3,672.82 Aug 1, 2000 3,760.95 4,208.73 3,521.14 4,206.35 1,527,220,400 4,206.35 Jul 3, 2000 3,950.59 4,289.06 3,615.79 3,766.99 1,621,434,500 3,766.99 Jun 1, 2000 3,471.95 4,073.73 3,459.85 3,966.11 1,609,944,000 3,966.11 May 1, 2000 3,930.18 3,982.38 3,042.66 3,400.91 1,471,168,600 3,400.91 Apr 3, 2000 4,494.89 4,572.84 3,227.04 3,860.66 1,933,246,300 3,860.66 Mar 1, 2000 4,732.82 5,132.52 4,355.69 4,572.83 1,970,373,400 4,572.83 Feb 1, 2000 3,961.07 4,698.46 3,911.84 4,696.69 1,886,677,000 4,696.69 Jan 3, 2000 4,186.19 4,303.15 3,711.09 3,940.35 1,746,434,500 3,940.35 Dec 1, 1999 3,341.10 4,090.61 3,321.57 4,069.31 1,454,508,600 4,069.31 Nov 1, 1999 2,970.93 3,469.35 2,967.63 3,336.16 1,442,987,100 3,336.16 Oct 1, 1999 2,729.04 2,978.63 2,632.01 2,966.43 1,148,873,800 2,966.43 Sep 1, 1999 2,752.33 2,897.53 2,684.70 2,746.16 1,073,526,600 2,746.16 Aug 2, 1999 2,638.31 2,819.90 2,442.22 2,739.35 964,422,700 2,739.35 Jul 1, 1999 2,692.96 2,874.92 2,619.08 2,638.49 1,037,758,000 2,638.49 Jun 1, 1999 2,467.51 2,696.87 2,364.59 2,686.12 951,638,600 2,686.12 May 3, 1999 2,546.33 2,632.74 2,339.12 2,470.52 960,048,000 2,470.52 Apr 1, 1999 2,493.07 2,677.76 2,329.87 2,542.86 1,162,898,000 2,542.86 Mar 1, 1999 2,286.83 2,520.63 2,235.19 2,461.40 969,457,300 2,461.40 Feb 1, 1999 2,522.38 2,533.44 2,224.21 2,288.03 965,285,200 2,288.03 Jan 4, 1999 2,207.54 2,506.68 2,192.68 2,505.89 1,135,956,800 2,505.89 Dec 1, 1998 1,828.51 2,200.63 1,924.15 2,192.69 907,377,200 2,192.69 Nov 2, 1998 1,783.71 1,925.04 1,771.40 1,849.54 940,209,000 1,849.54 Oct 1, 1998 1,663.30 1,781.63 1,343.87 1,771.39 923,540,000 1,771.39 Sep 1, 1998 1,509.01 1,769.71 1,475.49 1,693.84 791,514,700 1,693.84 Aug 3, 1998 1,869.72 1,874.31 1,498.73 1,499.25 797,615,200 1,499.25 Jul 1, 1998 1,904.24 1,928.18 1,871.72 1,872.39 833,545,000 1,872.39 Jun 1, 1998 1,770.37 1,898.62 1,715.04 1,894.74 761,886,800 1,894.74 May 1, 1998 1,871.81 1,890.80 1,742.05 1,778.87 752,100,500 1,778.87 Apr 30, 1998 1,868.12 1,874.46 1,868.12 1,868.41 1,684,100,000 1,868.41 Prices Date               month price low high averigeApr 1, 1998 1,838.15 1,891.83 1,788.74 1,868.41 4,357,100 1,868.41 Mar 2, 1998 1,778.72 1,840.83 1,708.48 1,835.68 809,745,400 1,835.68 Feb 2, 1998 1,640.06 1,783.74 1,640.06 1,770.51 809,489,400 1,770.51 Jan 2, 1998 1,574.10 1,629.54 1,465.61 1,619.36 723,379,500 1,619.36 Dec 1, 1997 1,608.56 1,652.84 1,486.51 1,570.35 714,639,500 1,570.35 Nov 3, 1997 1,609.62 1,654.43 1,508.41 1,600.55 626,187,800 1,600.55 Oct 1, 1997 1,690.79 1,748.78 1,465.84 1,593.61 850,478,200 1,593.61 Sep 2, 1997 1,595.07 1,702.49 1,595.07 1,685.69 736,184,700 1,685.69 Aug 1, 1997 1,594.67 1,638.26 1,545.13 1,587.32 662,794,200 1,587.32 Jul 1, 1997 1,442.65 1,595.76 1,432.42 1,593.81 682,239,000 1,593.81 Jun 2, 1997 1,407.07 1,467.29 1,375.45 1,442.07 629,426,100 1,442.07 May 1, 1997 1,263.93 1,414.26 1,260.94 1,400.32 648,540,900 1,400.32 Apr 1, 1997 1,211.28 1,267.41 1,194.16 1,260.76 595,884,500 1,260.76 Mar 3, 1997 1,306.21 1,332.34 1,220.40 1,221.70 620,892,500 1,221.70 Feb 3, 1997 1,383.97 1,384.51 1,296.88 1,309.00 669,720,000 1,309.00 Jan 2, 1997 1,292.65 1,400.53 1,272.34 1,379.85 670,617,700 1,379.85 Dec 2, 1996 1,294.78 1,328.95 1,251.03 1,291.03 596,139,000 1,291.03 Nov 1, 1996 1,223.72 1,293.75 1,218.23 1,292.61 559,034,000 1,292.61 Oct 1, 1996 1,223.73 1,269.62 1,202.36 1,221.51 570,052,600 1,221.51 Sep 3, 1996 1,133.30 1,237.26 1,123.14 1,226.92 558,564,000 1,226.92 Aug 1, 1996 1,081.34 1,153.90 1,080.41 1,141.50 456,048,100 1,141.50 Jul 1, 1996 1,185.64 1,198.04 1,008.44 1,080.59 558,597,200 1,080.59 Jun 3, 1996 1,242.54 1,254.12 1,147.75 1,185.02 605,393,500 1,185.02 May 1, 1996 1,190.48 1,252.81 1,163.21 1,243.43 689,013,100 1,243.43 Apr 1, 1996 1,105.77 1,190.87 1,092.44 1,190.52 597,929,500 1,190.52 Mar 1, 1996 1,098.94 1,119.84 1,057.87 1,101.40 531,568,500 1,101.40 Feb 1, 1996 1,058.26 1,121.89 1,057.82 1,100.05 561,183,000 1,100.05 Jan 2, 1996 1,052.83 1,059.81 977.79 1,059.79 540,335,400 1,059.79 Dec 1, 1995 1,060.66 1,074.85 1,001.53 1,052.13 525,720,500 1,052.13 Nov 1, 1995 1,037.30 1,068.81 1,016.58 1,059.20 480,346,100 1,059.20 Oct 2, 1995 1,041.39 1,050.65 959.36 1,036.06 460,470,400 1,036.06 Sep 1, 1995 1,019.42 1,070.23 1,008.44 1,043.54 472,356,000 1,043.54 Aug 1, 1995 1,001.57 1,035.19 970.81 1,020.11 445,597,800 1,020.11 Jul 3, 1995 933.99 1,023.03 931.99 1,001.21 472,085,500 1,001.21 Jun 1, 1995 865.67 941.17 863.84 933.45 418,058,100 933.45 May 1, 1995 844.72 885.92 839.43 864.58 386,813,600 864.58 Apr 3, 1995 816.06 844.42 810.89 843.98 383,501,500 843.98 Mar 1, 1995 794.33 829.92 790.35 817.21 345,597,800 817.21 Feb 1, 1995 756.68 796.02 756.68 793.73 343,653,100 793.73 Jan 3, 1995 751.31 774.31 740.47 755.20 320,531,400 755.20 Dec 1, 1994 748.83 751.98 710.94 751.96 309,630,000 751.96 Nov 1, 1994 776.25 776.86 728.78 750.32 310,182,300 750.32 Oct 3, 1994 764.47 778.81 737.62 777.49 330,420,400 777.49 Sep 1, 1994 763.00 779.58 752.49 764.29 298,700,400 764.29 Aug 1, 1994 722.84 767.60 715.91 765.62 305,213,900 765.62 Jul 1, 1994 706.29 725.19 699.41 722.16 281,833,500 722.16 Jun 1, 1994 733.18 744.94 690.95 705.96 286,269,500 705.96 May 2, 1994 733.97 742.46 703.84 735.19 283,695,200 735.19 Apr 4, 1994 723.06 755.35 703.40 733.84 309,852,100 733.84 Mar 1, 1994 792.10 804.43 731.85 743.46 336,344,700 743.46 Feb 1, 1994 798.42 799.99 767.30 792.50 330,605,700 792.50 Jan 3, 1994 774.11 800.63 768.41 800.47 333,964,700 800.47 Dec 1, 1993 759.90 776.87 750.30 776.80 294,499,000 776.80 Nov 1, 1993 780.37 786.10 737.67 754.39 311,081,900 754.39 Oct 1, 1993 761.62 791.20 758.90 779.26 333,592,800 779.26 Sep 1, 1993 743.65 766.57 724.48 762.78 289,661,400 762.78 Aug 2, 1993 706.38 742.91 705.06 742.84 271,907,200 742.84 Jul 1, 1993 702.01 713.96 694.53 704.70 259,428,500 704.70 Jun 1, 1993 700.96 706.63 682.89 703.95 256,236,800 703.95 May 3, 1993 662.75 707.05 661.43 700.53 267,110,500 700.53 Apr 1, 1993 690.82 691.15 644.71 661.42 243,521,900 661.42 Mar 1, 1993 670.88 697.41 668.74 690.13 233,785,600 690.13 Feb 1, 1993 697.98 711.28 647.79 670.77 273,207,300 670.77 Jan 4, 1993 675.31 711.03 670.51 696.34 271,220,500 696.34 Dec 1, 1992 650.58 676.95 648.75 676.95 234,222,700 676.95 Nov 2, 1992 603.76 652.75 603.31 652.73 231,121,500 652.73 Oct 30, 1992 605.99 606.58 602.43 605.17 386,160,000 605.17 나스닥==========================================================Prices Prices Date              month price low high averigeOct 1, 2003 10,232.57 11,238.63 10,173.54 10,559.59 10,559.59 Sep 1, 2003 10,399.53 11,160.19 10,148.36 10,219.05 10,219.05 Aug 1, 2003 9,646.66 10,415.53 9,224.05 10,343.55 10,343.55 Jul 1, 2003 9,097.61 10,070.11 9,078.74 9,563.21 9,563.21 Jun 2, 2003 8,490.22 9,188.95 8,488.89 9,083.11 9,083.11 May 1, 2003 7,804.03 8,461.73 7,745.69 8,424.51 8,424.51 Apr 1, 2003 7,907.13 8,249.98 7,603.76 7,831.42 7,831.42 Mar 3, 2003 8,397.15 8,509.43 7,824.82 7,972.71 7,972.71 Feb 3, 2003 8,285.55 8,821.31 8,253.76 8,363.04 8,363.04 Jan 6, 2003 8,669.89 8,829.06 8,237.03 8,339.94 8,339.94 Dec 2, 2002 9,208.61 9,320.11 8,256.52 8,578.95 8,578.95 Nov 1, 2002 8,651.67 9,294.10 8,246.53 9,215.56 9,215.56 Oct 1, 2002 9,289.53 9,293.86 8,197.22 8,640.48 8,640.48 Sep 2, 2002 9,564.90 9,884.60 8,969.26 9,383.29 9,383.29 Aug 1, 2002 9,912.59 10,162.30 9,439.41 9,619.30 9,619.30 Jul 1, 2002 10,655.00 11,050.69 9,547.85 9,877.94 5 9,877.94 Jun 3, 2002 11,804.04 11,905.16 10,060.72 10,621.84  10,621.84 May 1, 2002 11,540.09 12,081.43 11,250.86 11,763.70 0 11,763.70 Apr 1, 2002 11,106.07 11,812.99 10,896.12 11,492.54 0 11,492.54 Mar 1, 2002 10,641.36 12,034.04 10,540.31 11,024.94 0 11,024.94 Feb 1, 2002 10,026.96 10,798.67 9,420.85 10,587.83 0 10,587.83 Jan 4, 2002 10,631.00 10,979.92 9,843.12 9,997.80 0 9,997.80 Dec 3, 2001 10,694.65 11,052.51 10,170.90 10,542.62 0 10,542.62 Nov 1, 2001 10,430.59 11,186.75 9,955.09 10,697.44 0 10,697.44 Oct 1, 2001 9,766.75 11,052.01 9,604.09 10,366.34 0 10,366.34 Sep 3, 2001 10,729.60 10,812.89 9,382.95 9,774.68 0 9,774.68 Aug 1, 2001 11,920.64 12,407.37 10,684.16 10,713.51 0 10,713.51 Jul 2, 2001 12,929.66 12,929.66 11,531.68 11,860.77 0 11,860.77 Jun 1, 2001 13,365.08 13,510.70 12,511.66 12,969.05 0 12,969.05 May 1, 2001 14,096.32 14,556.11 13,216.57 13,262.14 0 13,262.14 Apr 2, 2001 13,057.65 14,099.49 12,579.56 13,934.32 0 13,934.32 Mar 1, 2001 12,811.52 13,867.58 11,433.88 12,999.70 0 12,999.70 Feb 1, 2001 13,740.92 13,862.29 12,784.17 12,883.54 0 12,883.54 Jan 4, 2001 13,898.09 14,186.62 13,123.81 13,843.55 0 13,843.55 Dec 1, 2000 14,600.53 15,273.40 13,182.51 13,785.69 0 13,785.69 Nov 1, 2000 14,557.45 15,602.39 14,172.64 14,648.51 0 14,648.51 Oct 2, 2000 15,735.71 16,192.78 14,333.16 14,539.60 0 14,539.60 Sep 1, 2000 16,915.04 17,018.52 15,621.88 15,747.26 0 15,747.26 Aug 1, 2000 15,784.60 17,210.80 15,557.33 16,861.26 0 16,861.26 Jul 3, 2000 17,451.65 17,661.11 15,394.71 15,727.49 0 15,727.49 Jun 1, 2000 16,320.08 17,511.32 16,289.92 17,411.05 0 17,411.05 May 1, 2000 17,979.25 18,586.16 15,870.25 16,332.45 0 16,332.45 Apr 3, 2000 20,327.79 20,833.21 17,926.43 17,973.70 0 17,973.70 Mar 1, 2000 20,030.08 20,809.79 18,765.88 20,337.32 0 20,337.32 Feb 1, 2000 19,536.68 20,046.14 19,266.96 19,959.52 0 19,959.52 Jan 4, 2000 18,937.45 19,595.83 18,068.10 19,539.70 0 19,539.70 Dec 1, 1999 18,563.26 18,960.33 18,006.32 18,934.34 0 18,934.34 Nov 1, 1999 17,982.39 19,036.08 17,857.11 18,558.23 0 18,558.23 Oct 1, 1999 17,589.73 18,228.39 17,178.47 17,942.08 0 17,942.08 Sep 1, 1999 17,479.57 17,988.59 16,652.04 17,605.46 0 17,605.46 Aug 2, 1999 17,827.24 18,397.93 17,040.72 17,436.56 0 17,436.56 Jul 1, 1999 17,607.60 18,623.15 17,367.08 17,861.86 0 17,861.86 Jun 1, 1999 16,090.15 17,958.34 16,026.95 17,529.74 0 17,529.74 May 6, 1999 16,762.78 17,300.61 15,886.62 16,111.65 0 16,111.65 Apr 1, 1999 15,868.05 17,166.06 15,813.41 16,701.53 0 16,701.53 Mar 1, 1999 14,362.86 16,437.23 13,921.06 15,836.59 0 15,836.59 Feb 1, 1999 14,544.12 14,641.41 13,769.25 14,367.54 0 14,367.54 Jan 4, 1999 16,779.05 17,628.88 13,122.61 14,499.25 0 14,499.25 Dec 1, 1998 16,821.53 18,011.09 15,657.03 17,842.17 0 17,842.17 Nov 2, 1998 16,648.28 18,320.23 13,939.28 16,883.70 0 16,883.70 Oct 1, 1998 16,377.24 16,742.44 14,787.90 15,564.51 0 15,564.51 Sep 1, 1998 15,979.82 16,294.26 15,406.39 16,216.24 0 16,216.24 Aug 3, 1998 16,303.60 16,303.60 14,792.76 14,907.89 0 14,907.89 Jul 1, 1998 15,852.10 16,756.89 15,739.76 16,378.97 0 16,378.97 Jun 1, 1998 15,670.73 15,830.47 14,614.74 15,830.27 0 15,830.27 May 1, 1998 15,656.14 15,972.88 15,020.05 15,670.78 0 15,670.78 Apr 30, 1998 15,493.42 15,647.65 15,483.18 15,641.26 0 15,641.26 Prices Date                month price low high averigeApr 1, 1998 16,433.00 16,624.00 15,334.47 15,641.26 0 15,641.26 Mar 2, 1998 16,901.00 17,352.00 16,178.00 16,527.00 0 16,527.00 Feb 2, 1998 16,685.00 17,256.00 15,932.00 16,832.00 0 16,832.00 Jan 5, 1998 17,269.00 18,353.00 15,546.00 16,628.00 0 16,628.00 Dec 1, 1997 18,594.00 19,118.00 16,569.00 17,259.00 0 17,259.00 Nov 4, 1997 18,494.00 19,906.00 16,966.00 18,633.00 0 18,633.00 Oct 1, 1997 19,820.00 20,937.00 18,082.00 18,459.00 0 18,459.00 Sep 1, 1997 20,215.00 20,775.00 18,564.00 19,888.00 0 19,888.00 Aug 1, 1997 20,345.00 20,899.00 18,974.00 20,229.00 0 20,229.00 Jul 1, 1997 21,562.00 21,699.00 19,496.00 20,331.00 0 20,331.00 Jun 2, 1997 20,084.00 22,911.00 20,041.00 21,605.00 0 21,605.00 May 1, 1997 19,732.00 20,612.00 19,188.00 20,069.00 0 20,069.00 Apr 1, 1997 19,935.00 20,195.00 19,448.00 20,151.00 0 20,151.00 Mar 3, 1997 22,517.00 22,750.00 20,617.00 21,003.00 0 21,003.00 Feb 3, 1997 21,308.00 22,229.00 20,792.00 21,857.00 0 21,857.00 Jan 6, 1997 21,364.00 21,501.00 20,020.00 20,330.00 0 20,330.00 Dec 2, 1996 22,035.00 22,068.00 20,820.00 21,361.00 0 21,361.00 Nov 1, 1996 22,498.00 23,461.00 21,388.00 22,020.00 0 22,020.00 Oct 1, 1996 21,533.00 22,789.00 20,450.00 22,467.00 0 22,467.00 Sep 2, 1996 20,187.00 22,604.00 19,920.00 21,556.00 0 21,556.00 Aug 1, 1996 20,665.00 22,398.00 20,092.00 20,167.00 0 20,167.00 Jul 1, 1996 22,568.00 22,600.00 20,628.00 20,693.00 0 20,693.00 Jun 3, 1996 21,971.00 22,757.00 21,589.00 22,531.00 0 22,531.00 May 1, 1996 22,031.00 22,311.00 21,171.00 21,956.00 0 21,956.00 Apr 1, 1996 21,451.00 22,348.00 21,350.00 22,041.00 0 22,041.00 Mar 1, 1996 20,094.00 21,486.00 19,628.00 21,407.00 0 21,407.00 Feb 1, 1996 20,806.00 21,157.00 19,879.00 20,125.00 0 20,125.00 Jan 4, 1996 19,946.00 21,022.00 19,946.00 20,813.00 0 20,813.00 Dec 1, 1995 18,752.00 20,024.00 18,696.00 19,868.00 0 19,868.00 Nov 1, 1995 17,623.00 18,847.00 17,409.00 18,744.00 0 18,744.00 Oct 2, 1995 17,921.00 18,547.00 17,337.00 17,655.00 0 17,655.00 Sep 1, 1995 18,053.00 18,848.00 17,503.00 17,913.00 0 17,913.00 Aug 1, 1995 16,645.00 18,300.00 16,274.00 18,117.00 0 18,117.00 Jul 3, 1995 14,519.00 17,018.00 14,296.00 16,678.00 0 16,678.00 Jun 1, 1995 15,481.00 16,016.00 14,376.00 14,517.00 0 14,517.00 May 1, 1995 16,820.00 17,190.00 15,292.00 15,437.00 0 15,437.00 Apr 3, 1995 16,080.00 17,110.00 15,256.00 16,807.00 0 16,807.00 Mar 1, 1995 17,018.00 17,162.00 15,424.00 16,140.00 0 16,140.00 Feb 1, 1995 18,647.00 18,869.00 16,518.00 17,053.00 0 17,053.00 Jan 4, 1995 19,725.00 19,725.00 17,699.00 18,650.00 0 18,650.00 Dec 1, 1994 19,061.00 19,833.00 18,823.00 19,723.00 0 19,723.00 Nov 1, 1994 19,929.00 19,929.00 18,666.00 19,076.00 0 19,076.00 Oct 3, 1994 19,580.00 20,177.00 19,488.00 19,990.00 0 19,990.00 Sep 1, 1994 20,634.00 20,701.00 19,414.00 19,564.00 0 19,564.00 Aug 1, 1994 20,422.00 20,876.00 20,271.00 20,629.00 0 20,629.00 Jul 1, 1994 20,618.00 20,908.00 19,994.00 20,449.00 0 20,449.00 Jun 1, 1994 20,989.00 21,573.00 20,169.00 20,644.00 0 20,644.00 May 2, 1994 19,649.00 21,049.00 19,489.00 20,974.00 0 20,974.00 Apr 1, 1994 19,162.00 20,495.00 18,896.00 19,725.00 0 19,725.00 Mar 1, 1994 20,053.00 20,782.00 19,083.00 19,112.00 0 19,112.00 Feb 1, 1994 20,256.00 20,526.00 18,769.00 19,997.00 0 19,997.00 Jan 4, 1994 17,422.00 20,229.00 17,242.00 20,229.00 0 20,229.00 Dec 1, 1993 16,450.00 18,052.00 16,217.00 17,417.00 0 17,417.00 Nov 1, 1993 19,657.00 19,657.00 15,672.00 16,407.00 0 16,407.00 Oct 1, 1993 20,097.00 20,530.00 19,444.00 19,703.00 0 19,703.00 Sep 1, 1993 20,929.00 21,281.00 19,928.00 20,106.00 0 20,106.00 Aug 2, 1993 20,393.00 21,030.00 20,231.00 21,027.00 0 21,027.00 Jul 1, 1993 19,639.00 20,546.00 19,545.00 20,380.00 0 20,380.00 Jun 1, 1993 20,532.00 21,223.00 19,040.00 19,590.00 0 19,590.00 May 6, 1993 20,939.00 21,225.00 20,123.00 20,552.00 0 20,552.00 Apr 1, 1993 18,596.00 20,919.00 18,527.00 20,919.00 0 20,919.00 Mar 1, 1993 16,956.00 19,126.00 16,721.00 18,591.00 0 18,591.00 Feb 1, 1993 17,038.00 17,419.00 16,751.00 16,953.00 0 16,953.00 Jan 4, 1993 16,980.00 17,178.00 16,216.00 17,024.00 0 17,024.00 Dec 1, 1992 17,675.00 17,788.00 16,892.00 16,925.00 0 16,925.00 Nov 2, 1992 16,733.00 17,684.00 15,942.00 17,684.00 0 17,684.00 Oct 30, 1992 16,926.00 16,926.00 16,675.00 16,767.00 0 16,767.00 Date               month price low high averigeOct 1, 1992 17,422.00 17,714.00 16,675.00 16,767.00 0 16,767.00 Sep 1, 1992 18,058.00 19,284.00 17,396.00 17,399.00 0 17,399.00 Aug 3, 1992 15,903.00 18,169.00 14,194.00 18,061.00 0 18,061.00 Jul 1, 1992 15,961.00 17,274.00 15,025.00 15,910.00 0 15,910.00 Jun 1, 1992 18,328.00 18,503.00 15,642.00 15,952.00 0 15,952.00 May 1, 1992 17,375.00 19,004.00 17,273.00 18,348.00 0 18,348.00 Apr 1, 1992 19,325.00 19,325.00 16,572.00 17,391.00 0 17,391.00 Mar 2, 1992 21,348.00 21,551.00 19,343.00 19,346.00 0 19,346.00 Feb 3, 1992 22,076.00 22,373.00 20,486.00 21,339.00 0 21,339.00 Jan 6, 1992 23,031.00 23,902.00 20,638.00 22,023.00 0 22,023.00 Dec 2, 1991 22,646.00 23,022.00 21,124.00 22,984.00 0 22,984.00 Nov 1, 1991 25,167.00 25,167.00 22,538.00 22,687.00 0 22,687.00 Oct 1, 1991 23,910.00 25,255.00 23,861.00 25,222.00 0 25,222.00 Sep 2, 1991 22,329.00 24,158.00 22,175.00 23,916.00 0 23,916.00 Aug 1, 1991 24,074.00 24,084.00 21,309.00 22,336.00 0 22,336.00 Jul 1, 1991 23,377.00 24,322.00 21,731.00 24,121.00 0 24,121.00 Jun 3, 1991 25,841.00 26,017.00 23,215.00 23,291.00 0 23,291.00 May 1, 1991 26,194.00 26,649.00 25,228.00 25,790.00 0 25,790.00 Apr 1, 1991 26,238.00 27,092.00 25,914.00 26,111.00 0 26,111.00 Mar 1, 1991 26,389.00 27,270.00 25,786.00 26,292.00 0 26,292.00 Feb 1, 1991 23,271.00 26,710.00 22,860.00 26,409.00 0 26,409.00 Jan 4, 1991 23,827.00 24,110.00 22,100.00 23,293.00 0 23,293.00 Dec 3, 1990 22,457.00 25,064.00 21,627.00 23,849.00 0 23,849.00 Nov 1, 1990 25,160.00 25,160.00 21,934.00 22,455.00 0 22,455.00 Oct 1, 1990 20,986.00 25,486.00 19,782.00 25,194.00 0 25,194.00 Sep 3, 1990 26,014.00 26,163.00 20,671.00 20,984.00 0 20,984.00 Aug 1, 1990 31,086.00 31,372.00 23,547.00 25,978.00 0 25,978.00 Jul 2, 1990 31,924.00 33,187.00 30,297.00 31,036.00 0 31,036.00 Jun 1, 1990 33,110.00 33,345.00 31,086.00 31,940.00 0 31,940.00 May 1, 1990 29,594.00 33,228.00 29,519.00 33,131.00 0 33,131.00 Apr 2, 1990 29,980.00 30,524.00 27,251.00 29,585.00 0 29,585.00 Mar 1, 1990 34,587.00 34,588.00 28,830.00 29,980.00 0 29,980.00 Feb 1, 1990 37,242.00 37,887.00 32,443.00 34,592.00 0 34,592.00 Jan 4, 1990 38,922.00 38,951.00 36,365.00 37,189.00 0 37,189.00 Dec 1, 1989 37,284.00 38,957.00 37,059.00 38,916.00 0 38,916.00 Nov 1, 1989 35,545.00 37,269.00 35,099.00 37,269.00 0 37,269.00 Oct 2, 1989 35,672.00 35,771.00 34,461.00 35,549.00 0 35,549.00 Sep 1, 1989 34,439.00 35,778.00 33,955.00 35,637.00 0 35,637.00 Aug 1, 1989 34,950.00 35,192.00 34,244.00 34,431.00 0 34,431.00 Jul 3, 1989 32,895.00 34,955.00 32,697.00 34,954.00 0 34,954.00 Jun 1, 1989 34,294.00 34,328.00 32,606.00 32,949.00 0 32,949.00 May 1, 1989 33,722.00 34,338.00 33,582.00 34,267.00 0 34,267.00 Apr 3, 1989 32,863.00 33,738.00 32,704.00 33,713.00 0 33,713.00 Mar 1, 1989 32,007.00 32,964.00 31,344.00 32,839.00 0 32,839.00 Feb 1, 1989 31,577.00 32,598.00 31,304.00 31,986.00 0 31,986.00 Jan 4, 1989 30,166.00 31,743.00 30,083.00 31,581.00 0 31,581.00 Dec 1, 1988 29,614.00 30,264.00 29,292.00 30,159.00 0 30,159.00 Nov 1, 1988 27,976.00 29,580.00 27,798.00 29,579.00 0 29,579.00 Oct 3, 1988 27,693.00 28,046.00 26,963.00 27,983.00 0 27,983.00 Sep 1, 1988 27,329.00 28,034.00 26,701.00 27,924.00 0 27,924.00 Aug 1, 1988 28,234.00 28,476.00 27,266.00 27,366.00 0 27,366.00 Jul 1, 1988 27,779.00 28,207.00 27,109.00 27,912.00 0 27,912.00 Jun 1, 1988 27,428.00 28,395.00 27,178.00 27,769.00 0 27,769.00 May 2, 1988 27,521.00 27,967.00 26,929.00 27,417.00 0 27,417.00 Apr 1, 1988 26,276.00 27,434.00 26,074.00 27,434.00 0 27,434.00 Mar 1, 1988 25,256.00 26,377.00 25,256.00 26,260.00 0 26,260.00 Feb 1, 1988 23,726.00 25,264.00 23,578.00 25,243.00 0 25,243.00 Jan 4, 1988 21,551.00 23,746.00 21,148.00 23,622.00 0 23,622.00 Dec 1, 1987 22,662.00 23,281.00 20,937.00 21,564.00 0 21,564.00 Nov 2, 1987 23,323.00 23,359.00 20,514.00 22,687.00 0 22,687.00 Oct 1, 1987 26,014.00 26,647.00 21,616.00 22,765.00 0 22,765.00 Sep 1, 1987 26,041.00 26,178.00 24,744.00 26,011.00 0 26,011.00 Aug 3, 1987 24,760.00 26,160.00 24,142.00 26,029.00 0 26,029.00 Jul 1, 1987 24,174.00 24,861.00 22,401.00 24,488.00 0 24,488.00 Jun 1, 1987 24,905.00 26,000.00 23,898.00 24,176.00 0 24,176.00 May 1, 1987 23,294.00 24,843.00 23,294.00 24,772.00 0 24,772.00 Apr 30, 1987 22,893.00 23,276.00 22,893.00 23,275.00 0 23,275.00 닛케이지수 ================================================================미국 다우존스 추이도 1971년 8월 19일, 1000p돌파 1987년 7월 16일, 2000p돌파 1992년 2월 4일, 3000p돌파 1994년 12월 7일, 4000p돌파 1996년 2월 2일, 5000p돌파 1996년 12월 3일, 6000p돌파 1997년 5월 5일, 7000p돌파 1997년 8월 8일, 8000p돌파  1998년 6월 9일, 9000p돌파 1999년 4월 7일, 10000p돌파 1999년 6월 22일, 11000p돌파다우존스 최대 낙폭1987년 10월 19일2316.27p->1733.04p(-583.23p) 1997년 10월 28일7703.94p->6959.40p(-744.54p) 1998년 8월 27일7983.20p->7260.22p(-722.98p) 2000년 4월 17일10996.58->10209.07(-787.51p) 2001년 9월 17일10108.79->8890.93(-1217.86p)============================= 나스닥지수1995년 12월 21일, 1000P돌파 1998년 12월 11일, 2000P돌파 1999년 11월 5일, 3000P돌파 2000년 1월 26일, 4000P돌파 2000년 3월 10일, 5000P돌파================================닛케이지수1980년 7월 3일, 5000p돌파 1985년 2월 12일, 10000p돌파 1988년 4월 20일, 20000p돌파 1989년 6월 22일, 30000p돌파 1989년 12월 29일, 38915p로 시상 최고치 1991년 9월 18일, 20000p붕괴 1992년 8월 19일, 14000p턱걸이(14225P) 1994년 7월 5일, 20000p재돌파 1995년 7월 3일, 14000p턱걸이(14192P) 1996년 3월 5일, 20000p재돌파 1996년 6월 18일, 21000p재돌파 1996년 8월 21일, 22000p재돌파 1996년 11월 28일, 23242p로 6년만에 최고치 1997년 9월 23일, 20000p붕괴 1998년 11월 19일, 14000p붕괴(13939P) 2000년 2월 25일, 20000p재돌파