Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 5:31 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5407 5418 5363 5363 68,636,600 -50.80(-0.94%)
Oct 28, 2004 5396 5414 5369 5414 213,481,408 +39.30(+0.73%)
Oct 27, 2004 5353 5375 5322 5375 46,528,400 +44.90(+0.84%)
Oct 26, 2004 5319 5342 5309 5330 29,597,400 +20.30(+0.38%)
Oct 25, 2004 5327 5338 5302 5310 35,720,600 -81.40(-1.51%)
Oct 22, 2004 5407 5434 5391 5391 30,425,400 -9.80(-0.18%)
Oct 21, 2004 5417 5423 5366 5401 42,634,800 +24.60(+0.46%)
Oct 20, 2004 5377 5386 5357 5376 40,264,600 -41.20(-0.76%)
Oct 19, 2004 5400 5440 5389 5418 45,447,400 +52.10(+0.97%)
Oct 18, 2004 5368 5375 5335 5365 33,101,600 +3.00(+0.06%)
Oct 15, 2004 5349 5380 5329 5362 52,544,800 -40.20(-0.74%)
Oct 14, 2004 5426 5442 5403 5403 41,737,800 -60.20(-1.10%)
Oct 13, 2004 5463 5490 5454 5463 34,436,000 +19.20(+0.35%)
Oct 12, 2004 5463 5473 5413 5444 25,634,600 -31.10(-0.57%)
Oct 11, 2004 5501 5501 5456 5475 25,060,200 -29.00(-0.53%)
Oct 08, 2004 5523 5553 5498 5504 46,468,000 -31.00(-0.56%)
Oct 07, 2004 5615 5620 5528 5535 62,187,200 -59.20(-1.06%)
Oct 06, 2004 5587 5599 5569 5594 46,937,400 -3.00(-0.05%)
Oct 05, 2004 5592 5624 5575 5597 48,593,200 -4.00(-0.07%)
Oct 04, 2004 5558 5601 5553 5601 59,960,200 +72.00(+1.30%)
Oct 01, 2004 5474 5530 5474 5529 54,574,400 +63.60(+1.16%)
Sep 30, 2004 5550 5559 5459 5465 56,591,000 -66.10(-1.19%)
Sep 29, 2004 5497 5544 5497 5531 43,929,200 +31.70(+0.58%)
Sep 28, 2004 5434 5502 5428 5500 44,355,200 +53.70(+0.99%)
Sep 27, 2004 5478 5478 5442 5446 34,211,200 -45.30(-0.82%)
Sep 24, 2004 5500 5503 5469 5491 36,835,400 -20.00(-0.36%)
Sep 23, 2004 5548 5568 5497 5511 36,898,200 -61.30(-1.10%)
Sep 22, 2004 5601 5621 5561 5573 48,959,000 -30.10(-0.54%)
Sep 21, 2004 5541 5603 5539 5603 37,008,000 +54.20(+0.98%)
Sep 20, 2004 5525 5556 5496 5548 34,229,400 +5.40(+0.10%)
Sep 17, 2004 5507 5557 5496 5543 61,942,000 +17.40(+0.31%)
Sep 16, 2004 5543 5553 5490 5526 45,336,400 -10.90(-0.20%)
Sep 15, 2004 5540 5575 5534 5537 38,671,800 -1.90(-0.03%)
Sep 14, 2004 5558 5564 5528 5538 39,212,200 -34.80(-0.62%)
Sep 13, 2004 5545 5574 5533 5573 31,718,600 +36.50(+0.66%)
Sep 10, 2004 5525 5549 5516 5537 37,012,000 +14.50(+0.26%)
Sep 09, 2004 5537 5546 5510 5522 32,603,800 -34.20(-0.62%)
Sep 08, 2004 5568 5572 5541 5556 31,287,600 -3.30(-0.06%)
Sep 07, 2004 5551 5581 5538 5560 42,434,800 +17.40(+0.31%)
Sep 06, 2004 5507 5558 5500 5542 27,524,600 +39.90(+0.73%)
Sep 03, 2004 5444 5503 5430 5502 37,218,400 +52.70(+0.97%)
Sep 02, 2004 5450 5462 5435 5450 30,678,400 -18.20(-0.33%)
Sep 01, 2004 5452 5476 5438 5468 36,701,400 +46.30(+0.85%)
Aug 31, 2004 5430 5453 5413 5422 51,692,800 -27.10(-0.50%)
Aug 30, 2004 5458 5473 5444 5449 16,554,800 -15.10(-0.28%)
Aug 27, 2004 5420 5467 5415 5464 30,444,400 +31.50(+0.58%)
Aug 26, 2004 5395 5432 5395 5432 36,940,800 +57.60(+1.07%)
Aug 25, 2004 5396 5404 5352 5375 31,909,200 -5.40(-0.10%)
Aug 24, 2004 5386 5404 5378 5380 33,971,400 -14.10(-0.26%)
Aug 23, 2004 5377 5420 5355 5394 38,221,600 +50.10(+0.94%)
Aug 20, 2004 5347 5355 5330 5344 29,534,200 -7.70(-0.14%)
Aug 19, 2004 5364 5369 5330 5352 43,022,400 +26.70(+0.50%)
Aug 18, 2004 5347 5358 5303 5325 40,425,800 -53.20(-0.99%)
Aug 17, 2004 5351 5399 5330 5378 36,443,000 +24.20(+0.45%)
Aug 16, 2004 5290 5355 5264 5354 38,319,800 +44.40(+0.84%)
Aug 13, 2004 5327 5352 5299 5310 54,229,800 -46.20(-0.86%)
Aug 12, 2004 5378 5399 5340 5356 46,260,600 -13.30(-0.25%)
Aug 11, 2004 5396 5396 5328 5369 39,313,400 -13.70(-0.25%)
Aug 10, 2004 5356 5390 5346 5383 34,498,200 +24.40(+0.46%)
Aug 09, 2004 5402 5410 5341 5359 36,074,600 -44.50(-0.82%)
Aug 06, 2004 5460 5478 5392 5403 51,780,200 -112.10(-2.03%)
Aug 05, 2004 5540 5543 5510 5515 43,222,000 -3.70(-0.07%)
Aug 04, 2004 5545 5560 5506 5519 64,881,800 -69.70(-1.25%)
Aug 03, 2004 5561 5597 5533 5589 37,405,800 +50.80(+0.92%)
Aug 02, 2004 5531 5541 5503 5538 34,925,200 -9.40(-0.17%)
Jul 30, 2004 5560 5562 5520 5547 47,368,600 -6.20(-0.11%)
Jul 29, 2004 5533 5566 5530 5553 44,833,200 +38.70(+0.70%)
Jul 28, 2004 5528 5553 5492 5515 47,395,800 +12.80(+0.23%)
Jul 27, 2004 5452 5516 5452 5502 35,863,800 +57.90(+1.06%)
Jul 26, 2004 5486 5501 5444 5444 27,986,600 -38.00(-0.69%)
Jul 23, 2004 5502 5507 5458 5482 32,595,000 +5.10(+0.09%)
Jul 22, 2004 5512 5520 5474 5477 44,846,800 -84.80(-1.52%)
Jul 21, 2004 5536 5571 5527 5562 54,681,400 +63.50(+1.15%)
Jul 20, 2004 5422 5500 5416 5498 59,867,800 +68.50(+1.26%)
Jul 19, 2004 5456 5460 5417 5430 38,298,600 -31.50(-0.58%)
Jul 16, 2004 5441 5480 5438 5461 47,838,400 -16.70(-0.30%)
Jul 15, 2004 5531 5535 5470 5478 39,440,600 -70.40(-1.27%)
Jul 14, 2004 5504 5550 5477 5548 48,563,600 +17.00(+0.31%)
Jul 13, 2004 5553 5554 5518 5531 34,012,600 -1.40(-0.03%)
Jul 12, 2004 5532 5557 5518 5533 27,140,000 -15.40(-0.28%)
Jul 09, 2004 5557 5560 5518 5548 30,747,800 -30.60(-0.55%)
Jul 08, 2004 5534 5579 5517 5579 38,102,800 +37.30(+0.67%)
Jul 07, 2004 5552 5565 5538 5541 36,956,200 -8.50(-0.15%)
Jul 06, 2004 5596 5604 5512 5550 40,816,600 -38.30(-0.69%)
Jul 05, 2004 5596 5623 5588 5588 20,841,000 -18.60(-0.33%)
Jul 02, 2004 5614 5629 5592 5607 29,165,000 -18.90(-0.34%)
Jul 01, 2004 5645 5670 5623 5626 49,599,000 +6.60(+0.12%)
Jun 30, 2004 5684 5693 5619 5619 64,744,000 -69.20(-1.22%)
Jun 29, 2004 5690 5695 5660 5688 42,857,400 -18.00(-0.32%)
Jun 28, 2004 5677 5719 5667 5706 55,684,000 +24.80(+0.44%)
Jun 25, 2004 5661 5689 5658 5682 52,692,400 +7.00(+0.12%)
Jun 24, 2004 5682 5694 5656 5674 46,469,000 +20.60(+0.36%)
Jun 23, 2004 5670 5688 5644 5654 41,000,800 -4.50(-0.08%)
Jun 22, 2004 5696 5707 5651 5658 49,742,800 -58.10(-1.02%)
Jun 21, 2004 5710 5734 5703 5716 27,227,400 +22.60(+0.40%)
Jun 18, 2004 5685 5707 5676 5694 147,487,200 -12.30(-0.22%)
Jun 17, 2004 5701 5729 5691 5706 37,237,600 -3.80(-0.07%)
Jun 16, 2004 5679 5712 5666 5710 46,208,400 +38.30(+0.68%)
Jun 15, 2004 5628 5686 5618 5672 51,416,800 +38.10(+0.68%)
Jun 14, 2004 5674 5682 5599 5634 68,264,800 -56.40(-0.99%)
Jun 11, 2004 5675 5703 5669 5690 24,207,600 +9.50(+0.17%)
Jun 10, 2004 5702 5703 5666 5680 38,270,000 -34.70(-0.61%)
Jun 09, 2004 5743 5752 5710 5715 37,861,800 -18.30(-0.32%)
Jun 08, 2004 5753 5754 5706 5734 41,794,000 -10.70(-0.19%)
Jun 07, 2004 5723 5756 5722 5744 42,722,200 +55.80(+0.98%)
Jun 04, 2004 5646 5696 5643 5688 49,576,200 +27.90(+0.49%)
Jun 03, 2004 5623 5663 5618 5660 39,720,000 +28.80(+0.51%)
Jun 02, 2004 5606 5661 5603 5632 43,475,600 +42.20(+0.75%)
Jun 01, 2004 5632 5645 5584 5590 36,101,800 -37.60(-0.67%)
May 28, 2004 5721 5723 5611 5627 56,938,000 -78.70(-1.38%)
May 27, 2004 5686 5719 5681 5706 38,544,200 +34.10(+0.60%)
May 26, 2004 5721 5724 5649 5672 37,325,400 +24.80(+0.44%)
May 25, 2004 5654 5664 5621 5647 92,043,000 -34.90(-0.61%)
May 24, 2004 5672 5734 5672 5682 37,384,400 +36.70(+0.65%)
May 21, 2004 5696 5698 5644 5645 71,034,400 -64.90(-1.14%)
May 20, 2004 5677 5719 5676 5710 62,331,400 +0.00(+0.00%)
May 19, 2004 5677 5719 5676 5710 62,331,400 +71.60(+1.27%)
May 18, 2004 5637 5655 5625 5638 63,847,200 +30.50(+0.54%)
May 17, 2004 5630 5631 5570 5608 96,142,800 -77.10(-1.36%)
May 14, 2004 5700 5721 5664 5685 54,012,600 -29.60(-0.52%)
May 13, 2004 5677 5715 5666 5715 46,670,000 +69.70(+1.23%)
May 12, 2004 5738 5738 5645 5645 45,836,400 -78.20(-1.37%)
May 11, 2004 5682 5723 5671 5723 62,189,600 +81.30(+1.44%)
May 10, 2004 5741 5757 5642 5642 91,776,400 -185.90(-3.19%)
May 07, 2004 5833 5853 5796 5828 65,598,400 -4.70(-0.08%)
May 06, 2004 5886 5905 5816 5832 59,867,200 -58.80(-1.00%)
May 05, 2004 5828 5896 5822 5891 50,455,800 +61.50(+1.05%)
May 04, 2004 5847 5847 5806 5830 58,095,400 +12.80(+0.22%)
May 03, 2004 5766 5827 5752 5817 44,810,000 +42.50(+0.74%)
Apr 30, 2004 5763 5809 5762 5774 67,940,000 -9.40(-0.16%)
Apr 29, 2004 5790 5807 5754 5784 82,666,200 -9.10(-0.16%)
Apr 28, 2004 5852 5868 5793 5793 71,244,600 -76.40(-1.30%)
Apr 27, 2004 5887 5894 5852 5869 75,580,000 -11.90(-0.20%)
Apr 26, 2004 5864 5899 5852 5881 80,613,200 +63.10(+1.08%)
Apr 23, 2004 5824 5850 5794 5818 57,873,200 +28.50(+0.49%)
Apr 22, 2004 5797 5802 5731 5790 47,787,200 -5.50(-0.09%)
Apr 21, 2004 5801 5829 5789 5795 53,572,800 -34.10(-0.58%)
Apr 20, 2004 5808 5829 5793 5829 74,874,800 +41.40(+0.72%)
Apr 19, 2004 5757 5788 5751 5788 43,779,000 +17.90(+0.31%)
Apr 16, 2004 5773 5787 5746 5770 69,467,400 -14.70(-0.25%)
Apr 15, 2004 5756 5807 5738 5785 71,175,000 +23.30(+0.40%)
Apr 14, 2004 5775 5786 5719 5761 64,993,600 -43.20(-0.74%)
Apr 13, 2004 5828 5845 5802 5804 50,432,000 +1.10(+0.02%)
Apr 08, 2004 5799 5817 5786 5803 32,572,200 +32.30(+0.56%)
Apr 07, 2004 5776 5818 5761 5771 43,672,000 +3.80(+0.07%)
Apr 06, 2004 5825 5828 5765 5767 69,276,000 -48.00(-0.83%)
Apr 05, 2004 5790 5815 5756 5815 48,524,600 +30.70(+0.53%)
Apr 03, 2004 5717 5797 5708 5785 51,870,000 +67.80(+1.19%)
Apr 02, 2004 5638 5717 5634 5717 53,775,000 +98.20(+1.75%)
Apr 01, 2004 5638 5654 5608 5619 64,441,000 -4.50(-0.08%)
Mar 31, 2004 5636 5638 5587 5623 40,797,400 -21.10(-0.37%)
Mar 30, 2004 5599 5646 5591 5644 33,750,400 +0.00(+0.00%)
Mar 29, 2004 5599 5646 5591 5644 0 +57.20(+1.02%)
Mar 27, 2004 5617 5617 5562 5587 56,062,200 -5.30(-0.09%)
Mar 26, 2004 5549 5592 5543 5592 60,763,400 +88.30(+1.60%)
Mar 25, 2004 5507 5543 5471 5504 53,585,400 -5.80(-0.11%)
Mar 24, 2004 5480 5551 5475 5510 54,263,200 +40.80(+0.75%)
Mar 23, 2004 5587 5590 5438 5469 70,122,600 +0.00(+0.00%)
Mar 22, 2004 5587 5590 5438 5469 0 -152.50(-2.71%)
Mar 20, 2004 5633 5643 5586 5622 119,287,000 +12.00(+0.21%)
Mar 19, 2004 5699 5718 5609 5610 58,361,200 -82.70(-1.45%)
Mar 18, 2004 5670 5703 5658 5692 63,464,800 +46.00(+0.81%)
Mar 17, 2004 5617 5676 5592 5646 60,819,600 +25.90(+0.46%)
Mar 16, 2004 5673 5685 5608 5620 68,384,000 +0.00(+0.00%)
Mar 15, 2004 5673 5685 5608 5620 0 -80.20(-1.41%)
Mar 13, 2004 5629 5717 5597 5700 85,927,800 -6.20(-0.11%)
Mar 12, 2004 5826 5827 5687 5707 119,199,200 -170.40(-2.90%)
Mar 11, 2004 5838 5893 5835 5877 59,689,600 +18.30(+0.31%)
Mar 10, 2004 5871 5898 5850 5859 62,295,800 -25.70(-0.44%)
Mar 09, 2004 5907 5916 5883 5884 54,757,200 +0.00(+0.00%)
Mar 08, 2004 5907 5916 5883 5884 0 -11.30(-0.19%)
Mar 06, 2004 5942 5942 5880 5896 61,257,400 -38.60(-0.65%)
Mar 05, 2004 5895 5934 5885 5934 47,918,000 +62.20(+1.06%)
Mar 04, 2004 5889 5899 5862 5872 43,672,400 -24.10(-0.41%)
Mar 03, 2004 5842 5899 5838 5896 54,385,200 +65.60(+1.13%)
Mar 02, 2004 5813 5853 5809 5831 53,285,400 +0.00(+0.00%)
Mar 01, 2004 5813 5853 5809 5831 0 +32.30(+0.56%)
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%)
Dec 01, 2003 5333 5377 5333 5375 0 +57.40(+1.08%)
Nov 29, 2003 5318 5339 5267 5318 53,028,000 -2.70(-0.05%)
Nov 28, 2003 5314 5336 5296 5320 38,333,200 +24.20(+0.46%)
Nov 27, 2003 5309 5344 5296 5296 56,591,400 -13.10(-0.25%)
Nov 26, 2003 5310 5347 5306 5309 70,666,600 +4.50(+0.08%)
Nov 25, 2003 5231 5306 5230 5305 55,622,000 +0.00(+0.00%)
Nov 24, 2003 5231 5306 5230 5305 0 +98.30(+1.89%)
Nov 22, 2003 5183 5232 5179 5206 59,649,600 +5.40(+0.10%)
Nov 21, 2003 5221 5223 5128 5201 69,359,200 +3.30(+0.06%)
Nov 20, 2003 5198 5212 5172 5198 75,203,400 -52.30(-1.00%)
Nov 19, 2003 5303 5313 5243 5250 50,373,000 -24.80(-0.47%)
Nov 18, 2003 5316 5319 5273 5275 47,803,600 +0.00(+0.00%)
Nov 17, 2003 5316 5319 5273 5275 0 -95.10(-1.77%)
Nov 15, 2003 5322 5380 5316 5370 62,884,400 +43.90(+0.82%)
Nov 14, 2003 5311 5328 5281 5326 79,526,000 +55.30(+1.05%)
Nov 13, 2003 5264 5282 5230 5271 44,046,800 +10.30(+0.20%)
Nov 12, 2003 5227 5264 5213 5260 43,907,600 +18.10(+0.35%)
Nov 11, 2003 5269 5296 5242 5242 31,091,200 +0.00(+0.00%)
Nov 10, 2003 5269 5296 5242 5242 0 -57.40(-1.08%)
Nov 08, 2003 5268 5301 5262 5300 60,603,400 +63.90(+1.22%)
Nov 07, 2003 5223 5242 5175 5236 46,770,800 +32.50(+0.62%)
Nov 06, 2003 5250 5256 5185 5203 60,662,400 -48.90(-0.93%)
Nov 05, 2003 5298 5317 5252 5252 78,288,400 -67.50(-1.27%)
Nov 04, 2003 5227 5321 5224 5320 44,779,400 +0.00(+0.00%)
Nov 03, 2003 5227 5321 5224 5320 0 +108.20(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.