Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2004	5823	5859	5798	5798	78,669,800	+1.00(+0.02%)
Feb 27, 2004	5804	5814	5768	5797	65,014,400	-14.10(-0.24%)
Feb 26, 2004	5807	5828	5766	5812	48,219,600	+9.70(+0.17%)
Feb 25, 2004	5860	5864	5796	5802	61,741,200	-78.40(-1.33%)
Feb 24, 2004	5873	5897	5861	5880	57,948,000	+0.00(+0.00%)
Feb 23, 2004	5873	5897	5861	5880	0	+23.70(+0.40%)
Feb 21, 2004	5882	5894	5838	5856	117,474,200	-18.10(-0.31%)
Feb 20, 2004	5861	5896	5860	5875	102,676,000	+45.80(+0.79%)
Feb 19, 2004	5877	5886	5820	5829	67,521,600	-42.90(-0.73%)
Feb 18, 2004	5864	5889	5862	5872	62,075,200	+13.50(+0.23%)
Feb 17, 2004	5856	5865	5830	5858	43,573,800	+0.00(+0.00%)
Feb 16, 2004	5856	5865	5830	5858	0	+9.10(+0.16%)
Feb 14, 2004	5858	5874	5833	5849	73,230,600	+2.40(+0.04%)
Feb 13, 2004	5885	5927	5846	5847	93,610,400	-35.40(-0.60%)
Feb 12, 2004	5880	5909	5872	5882	56,724,600	+2.10(+0.04%)
Feb 11, 2004	5871	5886	5850	5880	46,900,200	+10.20(+0.17%)
Feb 10, 2004	5827	5870	5826	5870	48,895,600	+0.00(+0.00%)
Feb 09, 2004	5827	5870	5826	5870	0	+58.90(+1.01%)
Feb 07, 2004	5788	5811	5770	5811	52,334,000	+52.70(+0.92%)
Feb 06, 2004	5767	5814	5758	5758	49,483,400	-17.40(-0.30%)
Feb 05, 2004	5714	5788	5713	5776	46,553,400	+40.60(+0.71%)
Feb 04, 2004	5796	5796	5714	5735	53,845,000	-53.30(-0.92%)
Feb 03, 2004	5762	5802	5758	5788	39,270,000	+0.00(+0.00%)
Feb 02, 2004	5762	5802	5758	5788	0	+51.90(+0.90%)
Jan 31, 2004	5785	5788	5731	5736	70,168,600	-31.80(-0.55%)
Jan 30, 2004	5760	5794	5746	5768	42,064,600	-35.10(-0.60%)
Jan 29, 2004	5773	5825	5771	5803	47,259,000	+12.70(+0.22%)
Jan 28, 2004	5785	5823	5779	5791	51,958,800	+42.10(+0.73%)
Jan 27, 2004	5757	5767	5733	5748	38,562,000	+0.00(+0.00%)
Jan 26, 2004	5757	5767	5733	5748	0	-14.20(-0.25%)
Jan 24, 2004	5723	5764	5718	5763	43,988,800	+41.30(+0.72%)
Jan 23, 2004	5715	5752	5685	5721	55,368,800	+36.20(+0.64%)
Jan 22, 2004	5665	5706	5662	5685	54,870,000	+19.70(+0.35%)
Jan 21, 2004	5695	5720	5658	5666	48,224,400	-32.90(-0.58%)
Jan 20, 2004	5705	5726	5689	5698	57,167,400	+0.00(+0.00%)
Jan 19, 2004	5705	5726	5689	5698	0	+3.90(+0.07%)
Jan 17, 2004	5621	5694	5621	5694	91,138,000	+63.50(+1.13%)
Jan 16, 2004	5611	5639	5597	5631	75,783,400	+6.70(+0.12%)
Jan 15, 2004	5555	5624	5543	5624	71,959,000	+65.20(+1.17%)
Jan 14, 2004	5540	5581	5540	5559	69,433,200	+51.40(+0.93%)
Jan 13, 2004	5533	5558	5496	5508	73,905,600	+0.00(+0.00%)
Jan 12, 2004	5533	5558	5496	5508	0	-67.00(-1.20%)
Jan 10, 2004	5621	5630	5542	5575	64,582,400	-30.40(-0.54%)
Jan 09, 2004	5610	5655	5599	5605	97,316,800	+21.70(+0.39%)
Jan 08, 2004	5603	5621	5563	5583	53,545,400	-13.20(-0.24%)
Jan 07, 2004	5589	5597	5551	5597	43,946,200	+13.90(+0.25%)
Jan 06, 2004	5517	5583	5508	5583	52,526,600	+0.00(+0.00%)
Jan 05, 2004	5517	5583	5508	5583	0	+94.90(+1.73%)
Jan 02, 2004	5488	5488	5488	5488	0	+0.00(+0.00%)
Dec 31, 2003	5464	5490	5462	5488	21,810,200	+42.60(+0.78%)
Dec 30, 2003	5432	5449	5418	5445	24,966,200	+0.00(+0.00%)
Dec 29, 2003	5432	5449	5418	5445	0	+28.00(+0.52%)
Dec 24, 2003	5408	5417	5394	5417	27,043,000	+29.40(+0.55%)
Dec 23, 2003	5389	5422	5388	5388	36,515,800	+0.00(+0.00%)
Dec 22, 2003	5389	5422	5388	5388	0	-25.60(-0.47%)
Dec 20, 2003	5442	5446	5400	5413	63,777,200	-2.40(-0.04%)
Dec 19, 2003	5350	5426	5347	5416	44,511,800	+59.30(+1.11%)
Dec 18, 2003	5399	5405	5350	5356	56,282,000	-26.80(-0.50%)
Dec 17, 2003	5405	5420	5382	5383	39,060,800	-43.80(-0.81%)
Dec 16, 2003	5447	5454	5411	5427	45,226,000	+0.00(+0.00%)
Dec 15, 2003	5447	5454	5411	5427	0	+29.50(+0.55%)
Dec 13, 2003	5412	5424	5374	5398	42,140,800	-5.50(-0.10%)
Dec 12, 2003	5365	5403	5365	5403	39,180,200	+58.00(+1.09%)
Dec 11, 2003	5370	5376	5330	5345	52,148,200	-47.30(-0.88%)
Dec 10, 2003	5385	5402	5366	5392	42,347,600	+32.40(+0.60%)
Dec 09, 2003	5345	5368	5325	5360	53,204,200	+0.00(+0.00%)
Dec 08, 2003	5345	5368	5325	5360	0	-5.10(-0.10%)
Dec 06, 2003	5429	5434	5358	5365	50,636,200	-61.90(-1.14%)
Dec 05, 2003	5429	5456	5417	5427	55,039,000	-13.70(-0.25%)
Dec 04, 2003	5372	5441	5369	5441	70,728,800	+62.50(+1.16%)
Dec 03, 2003	5384	5390	5363	5378	68,841,600	+3.30(+0.06%)
Dec 02, 2003	5333	5377	5333	5375	47,572,000	+0.00(+0.00%)