Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7474	7604	7442	7604	73,763,200	+71.10(+0.94%)
May 30, 2006	7687	7699	7533	7533	72,313,800	-154.80(-2.01%)
May 29, 2006	7670	7693	7660	7688	21,654,800	+8.60(+0.11%)
May 26, 2006	7624	7680	7574	7680	65,369,800	+198.20(+2.65%)
May 25, 2006	7539	7555	7443	7481	0	+0.00(+0.00%)
May 24, 2006	7539	7555	7443	7481	80,749,400	-91.20(-1.20%)
May 23, 2006	7495	7597	7450	7572	115,732,000	+142.30(+1.92%)
May 22, 2006	7585	7604	7414	7430	219,665,600	-184.10(-2.42%)
May 19, 2006	7583	7636	7569	7614	221,983,600	+12.00(+0.16%)
May 18, 2006	7671	7707	7547	7602	153,641,408	-56.20(-0.73%)
May 17, 2006	7923	7929	7657	7658	111,705,400	-228.60(-2.90%)
May 16, 2006	7854	7904	7822	7887	109,240,200	+33.20(+0.42%)
May 15, 2006	7911	7938	7799	7854	90,427,200	-100.20(-1.26%)
May 12, 2006	8058	8082	7944	7954	79,235,400	-143.20(-1.77%)
May 11, 2006	8129	8159	8094	8097	95,228,800	-15.60(-0.19%)
May 10, 2006	8110	8138	8102	8113	83,800,600	-9.20(-0.11%)
May 09, 2006	8110	8139	8088	8122	52,124,200	+18.50(+0.23%)
May 08, 2006	8101	8126	8091	8104	76,357,200	+45.50(+0.56%)
May 05, 2006	7963	8060	7960	8058	130,527,200	+92.70(+1.16%)
May 04, 2006	7957	7971	7875	7965	77,842,000	+0.80(+0.01%)
May 03, 2006	8094	8099	7965	7965	90,937,200	-110.10(-1.36%)
May 02, 2006	8073	8106	8068	8075	105,585,200	+27.40(+0.34%)
May 01, 2006	8076	8076	8029	8047	0	+0.00(+0.00%)
Apr 28, 2006	8076	8076	8029	8047	57,527,700	-32.80(-0.41%)
Apr 27, 2006	8077	8080	8009	8080	108,252,800	+9.00(+0.11%)
Apr 26, 2006	8065	8074	8023	8071	59,496,200	+30.10(+0.37%)
Apr 25, 2006	8103	8132	8036	8041	84,038,400	-35.30(-0.44%)
Apr 24, 2006	8073	8097	8057	8076	78,833,400	-17.20(-0.21%)
Apr 21, 2006	8097	8104	8052	8094	122,660,200	+36.50(+0.45%)
Apr 20, 2006	8055	8074	8020	8057	71,422,600	+6.10(+0.08%)
Apr 19, 2006	8012	8051	8005	8051	65,467,600	+89.50(+1.12%)
Apr 18, 2006	7973	7999	7942	7961	74,717,200	-45.90(-0.57%)
Apr 17, 2006	7994	8013	7974	8007	0	+0.00(+0.00%)
Apr 13, 2006	7994	8013	7974	8007	70,531,296	+30.70(+0.38%)
Apr 12, 2006	7991	8005	7947	7977	88,522,400	-52.50(-0.65%)
Apr 11, 2006	8122	8130	8001	8029	83,480,000	-80.20(-0.99%)
Apr 10, 2006	8091	8111	8074	8109	59,308,000	+4.10(+0.05%)
Apr 07, 2006	8114	8133	8091	8105	78,395,200	+2.90(+0.04%)
Apr 06, 2006	8114	8130	8092	8102	96,690,400	+11.80(+0.15%)
Apr 05, 2006	8076	8095	8050	8090	76,151,200	+38.90(+0.48%)
Apr 04, 2006	8067	8075	8036	8052	99,759,800	-26.90(-0.33%)
Apr 03, 2006	8072	8088	8058	8078	82,249,200	+55.20(+0.69%)
Apr 01, 2006	8014	8040	7996	8023	39,667,000	-12.00(-0.15%)
Mar 31, 2006	8014	8043	7988	8035	43,430,400	+51.90(+0.65%)
Mar 30, 2006	7972	7996	7947	7983	44,229,800	+10.50(+0.13%)
Mar 29, 2006	7983	8018	7966	7973	44,138,600	-8.00(-0.10%)
Mar 28, 2006	8053	8060	7980	7981	78,164,000	+0.00(+0.00%)
Mar 27, 2006	8053	8060	7980	7981	0	-64.20(-0.80%)
Mar 25, 2006	8022	8057	8018	8045	36,712,200	+21.00(+0.26%)
Mar 24, 2006	8085	8089	8001	8024	47,594,600	-39.90(-0.49%)
Mar 23, 2006	8033	8070	8020	8064	123,959,400	+7.40(+0.09%)
Mar 22, 2006	8057	8073	8024	8057	101,928,600	-2.80(-0.03%)
Mar 21, 2006	8084	8108	8054	8059	68,618,000	+0.00(+0.00%)
Mar 20, 2006	8084	8108	8054	8059	0	+12.30(+0.15%)
Mar 18, 2006	8078	8090	8036	8047	186,816,800	+29.10(+0.36%)
Mar 17, 2006	8025	8032	7993	8018	60,427,600	+5.40(+0.07%)
Mar 16, 2006	8073	8080	8012	8013	74,989,600	-21.60(-0.27%)
Mar 15, 2006	8009	8065	8005	8034	62,679,000	-1.20(-0.01%)
Mar 14, 2006	8003	8054	7995	8035	87,019,800	+0.00(+0.00%)
Mar 13, 2006	8003	8054	7995	8035	0	+64.80(+0.81%)
Mar 11, 2006	7837	7971	7832	7971	93,242,800	+109.90(+1.40%)
Mar 10, 2006	7879	7894	7847	7861	127,756,800	+29.20(+0.37%)
Mar 09, 2006	7880	7886	7780	7832	105,710,600	-32.80(-0.42%)
Mar 08, 2006	7878	7881	7808	7864	91,461,200	-52.90(-0.67%)
Mar 07, 2006	7941	7950	7914	7917	55,962,400	+0.00(+0.00%)
Mar 06, 2006	7941	7950	7914	7917	0	+1.20(+0.02%)
Mar 04, 2006	7902	7952	7880	7916	55,444,600	-10.20(-0.13%)
Mar 03, 2006	7980	7991	7918	7926	83,646,800	-54.20(-0.68%)
Mar 02, 2006	7892	7981	7887	7980	91,091,800	+87.80(+1.11%)