Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2000	7770	7795	7746	7790	0	+28.10(+0.36%)
Jun 30, 2000	7714	7792	7706	7762	0	+51.10(+0.66%)
Jun 29, 2000	7734	7751	7701	7710	0	-17.30(-0.22%)
Jun 28, 2000	7701	7746	7700	7728	0	+36.00(+0.47%)
Jun 27, 2000	7724	7732	7672	7692	0	+5.70(+0.07%)
Jun 26, 2000	7685	7699	7660	7686	0	+9.10(+0.12%)
Jun 23, 2000	7672	7682	7629	7677	0	+12.60(+0.16%)
Jun 22, 2000	7772	7786	7663	7664	0	-95.80(-1.23%)
Jun 21, 2000	7805	7822	7732	7760	0	-36.40(-0.47%)
Jun 20, 2000	7824	7828	7793	7797	0	+2.00(+0.03%)
Jun 19, 2000	7792	7810	7753	7795	0	-51.00(-0.65%)
Jun 16, 2000	7852	7875	7826	7846	0	+17.70(+0.23%)
Jun 15, 2000	7895	7915	7828	7828	0	-60.20(-0.76%)
Jun 14, 2000	7831	7889	7828	7888	0	+71.00(+0.91%)
Jun 13, 2000	7806	7843	7785	7817	0	+20.30(+0.26%)
Jun 09, 2000	7805	7842	7780	7797	0	-13.00(-0.17%)
Jun 08, 2000	7839	7868	7776	7810	0	+11.90(+0.15%)
Jun 07, 2000	7768	7804	7752	7798	0	+51.30(+0.66%)
Jun 06, 2000	7772	7787	7709	7747	0	-44.50(-0.57%)
Jun 05, 2000	7874	7874	7781	7791	0	-50.50(-0.64%)
Jun 02, 2000	7776	7870	7768	7842	0	+87.60(+1.13%)
May 31, 2000	7770	7781	7713	7754	0	-0.30(-0.00%)
May 30, 2000	7865	7872	7732	7754	0	-92.50(-1.18%)
May 29, 2000	7849	7877	7829	7847	0	+25.10(+0.32%)
May 26, 2000	7894	7908	7817	7822	0	-116.60(-1.47%)
May 25, 2000	7890	7938	7859	7938	0	+92.20(+1.18%)
May 24, 2000	7825	7860	7797	7846	0	+20.40(+0.26%)
May 23, 2000	7770	7847	7765	7826	0	+114.00(+1.48%)
May 22, 2000	7730	7778	7694	7712	0	-7.00(-0.09%)
May 19, 2000	7813	7820	7714	7719	0	-76.90(-0.99%)
May 18, 2000	7716	7807	7705	7796	0	+66.90(+0.87%)
May 17, 2000	7755	7756	7706	7729	0	-39.30(-0.51%)
May 16, 2000	7761	7796	7727	7768	0	+45.10(+0.58%)
May 15, 2000	7741	7759	7709	7723	0	-13.80(-0.18%)
May 12, 2000	7731	7742	7688	7737	0	+29.80(+0.39%)
May 11, 2000	7551	7720	7533	7707	0	+119.40(+1.57%)
May 10, 2000	7595	7646	7582	7588	0	-7.90(-0.10%)
May 09, 2000	7538	7602	7535	7595	0	+74.10(+0.99%)
May 08, 2000	7513	7521	7425	7521	0	+21.90(+0.29%)
May 05, 2000	7496	7507	7441	7499	0	-0.50(-0.01%)
May 04, 2000	7476	7515	7463	7500	0	+3.20(+0.04%)
May 03, 2000	7508	7539	7470	7497	0	-30.30(-0.40%)