Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	7946	7954	7713	7713	0	-220.60(-2.78%)
Sep 28, 2000	7948	7994	7930	7934	0	-8.50(-0.11%)
Sep 27, 2000	7958	8000	7940	7942	0	-23.80(-0.30%)
Sep 26, 2000	8005	8019	7942	7966	0	-50.10(-0.62%)
Sep 25, 2000	7992	8034	7962	8016	0	+39.70(+0.50%)
Sep 22, 2000	7814	7984	7812	7977	0	+110.80(+1.41%)
Sep 21, 2000	7861	7908	7831	7866	0	+34.00(+0.43%)
Sep 20, 2000	7913	7922	7831	7832	0	-40.40(-0.51%)
Sep 19, 2000	7919	7985	7872	7872	0	-63.70(-0.80%)
Sep 18, 2000	7979	7983	7921	7936	0	-78.50(-0.98%)
Sep 15, 2000	7977	8022	7969	8014	0	+11.80(+0.15%)
Sep 14, 2000	8019	8045	7992	8003	0	-29.80(-0.37%)
Sep 13, 2000	8071	8098	8029	8032	0	-4.70(-0.06%)
Sep 12, 2000	8089	8091	8035	8037	0	-58.10(-0.72%)
Sep 11, 2000	8098	8108	8077	8095	0	+7.10(+0.09%)
Sep 08, 2000	8146	8151	8071	8088	0	-49.10(-0.60%)
Sep 07, 2000	8125	8149	8098	8137	0	+7.70(+0.09%)
Sep 06, 2000	8148	8216	8110	8130	0	-39.30(-0.48%)
Sep 05, 2000	8202	8217	8143	8169	0	-24.70(-0.30%)
Sep 04, 2000	8238	8249	8176	8194	0	-41.40(-0.50%)
Sep 01, 2000	8232	8277	8225	8235	0	+15.00(+0.18%)
Aug 31, 2000	8203	8233	8184	8220	0	-0.10(-0.00%)
Aug 30, 2000	8231	8243	8185	8220	0	-37.30(-0.45%)
Aug 29, 2000	8337	8350	8247	8257	0	-81.00(-0.97%)
Aug 28, 2000	8303	8349	8301	8338	0	+26.60(+0.32%)
Aug 25, 2000	8368	8374	8294	8312	0	-37.80(-0.45%)
Aug 24, 2000	8379	8408	8342	8350	0	-27.50(-0.33%)
Aug 23, 2000	8345	8390	8339	8377	0	+59.60(+0.72%)
Aug 22, 2000	8277	8328	8274	8317	0	+27.60(+0.33%)
Aug 21, 2000	8267	8301	8215	8290	0	+37.90(+0.46%)
Aug 18, 2000	8279	8303	8249	8252	0	-8.90(-0.11%)
Aug 17, 2000	8291	8303	8244	8261	0	-57.60(-0.69%)
Aug 16, 2000	8259	8320	8240	8318	0	+68.30(+0.83%)
Aug 15, 2000	8304	8307	8242	8250	0	-23.00(-0.28%)
Aug 14, 2000	8258	8305	8254	8273	0	+36.90(+0.45%)
Aug 11, 2000	8193	8255	8184	8236	0	+33.40(+0.41%)
Aug 10, 2000	8220	8256	8164	8203	0	-42.90(-0.52%)
Aug 09, 2000	8269	8317	8246	8246	0	-7.70(-0.09%)
Aug 08, 2000	8241	8255	8221	8253	0	+2.40(+0.03%)
Aug 07, 2000	8154	8251	8154	8251	0	+131.40(+1.62%)
Aug 04, 2000	8159	8188	8117	8120	0	-18.10(-0.22%)
Aug 03, 2000	8153	8164	8112	8138	0	-13.50(-0.17%)
Aug 02, 2000	8025	8152	8023	8151	0	+128.00(+1.60%)
Jul 31, 2000	8002	8033	7990	8023	0	+25.40(+0.32%)
Jul 28, 2000	8010	8026	7995	7998	0	+5.20(+0.07%)
Jul 27, 2000	7990	8051	7972	7993	0	-12.80(-0.16%)
Jul 26, 2000	8009	8016	7975	8005	0	-9.30(-0.12%)
Jul 25, 2000	8011	8049	8006	8015	0	+5.50(+0.07%)
Jul 24, 2000	7907	8010	7902	8009	0	+108.80(+1.38%)
Jul 21, 2000	7960	7962	7900	7900	0	-46.30(-0.58%)
Jul 20, 2000	7923	7956	7914	7947	0	+13.20(+0.17%)
Jul 19, 2000	7887	7942	7880	7934	0	+37.30(+0.47%)
Jul 18, 2000	7899	7943	7894	7896	0	-7.00(-0.09%)
Jul 17, 2000	7955	7972	7884	7903	0	-35.70(-0.45%)
Jul 14, 2000	7949	7978	7890	7939	0	-12.80(-0.16%)
Jul 13, 2000	7908	7955	7894	7952	0	+56.50(+0.72%)
Jul 12, 2000	7949	7968	7893	7895	0	-32.10(-0.40%)
Jul 11, 2000	7890	7933	7879	7927	0	+16.20(+0.20%)
Jul 10, 2000	7926	7932	7874	7911	0	+7.40(+0.09%)
Jul 07, 2000	7918	7925	7872	7904	0	-8.00(-0.10%)
Jul 06, 2000	7861	7927	7848	7912	0	+45.00(+0.57%)
Jul 05, 2000	7822	7884	7820	7867	0	+38.00(+0.49%)
Jul 04, 2000	7796	7835	7789	7829	0	+39.00(+0.50%)