Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6621	6621	6593	6601	47,666,800	-11.50(-0.17%)
Jul 28, 2005	6577	6631	6574	6612	70,220,400	+52.30(+0.80%)
Jul 27, 2005	6523	6580	6522	6560	43,761,800	+39.10(+0.60%)
Jul 26, 2005	6484	6535	6481	6521	32,128,400	+17.10(+0.26%)
Jul 25, 2005	6508	6510	6477	6504	27,683,600	+11.40(+0.18%)
Jul 22, 2005	6485	6506	6477	6492	29,587,600	+0.50(+0.01%)
Jul 21, 2005	6529	6557	6478	6492	48,809,400	-18.70(-0.29%)
Jul 20, 2005	6486	6531	6480	6511	46,880,000	+28.60(+0.44%)
Jul 19, 2005	6469	6483	6446	6482	35,483,600	+17.60(+0.27%)
Jul 18, 2005	6467	6488	6454	6464	36,441,200	+4.60(+0.07%)
Jul 15, 2005	6464	6469	6449	6460	41,991,800	+10.70(+0.17%)
Jul 14, 2005	6406	6470	6405	6449	58,986,800	+55.40(+0.87%)
Jul 13, 2005	6330	6394	6330	6394	52,919,400	+65.10(+1.03%)
Jul 12, 2005	6353	6356	6314	6329	37,796,400	-28.50(-0.45%)
Jul 11, 2005	6333	6357	6331	6357	47,536,800	+45.00(+0.71%)
Jul 08, 2005	6286	6315	6269	6312	44,703,400	+61.60(+0.99%)
Jul 07, 2005	6295	6304	6113	6251	88,496,400	-58.40(-0.93%)
Jul 06, 2005	6293	6320	6292	6309	50,308,800	+26.20(+0.42%)
Jul 05, 2005	6278	6289	6256	6283	43,471,800	-0.80(-0.01%)
Jul 04, 2005	6275	6287	6257	6284	31,204,200	+3.80(+0.06%)
Jul 01, 2005	6230	6281	6220	6280	52,070,600	+26.70(+0.43%)
Jun 30, 2005	6245	6267	6232	6253	164,798,800	-8.10(-0.13%)
Jun 29, 2005	6227	6266	6226	6261	44,860,200	+52.60(+0.85%)
Jun 28, 2005	6201	6211	6193	6209	43,302,400	+17.50(+0.28%)
Jun 27, 2005	6187	6209	6183	6191	45,383,600	-32.10(-0.52%)
Jun 24, 2005	6222	6236	6215	6223	55,449,000	-50.50(-0.80%)
Jun 23, 2005	6295	6307	6254	6274	43,799,000	-13.20(-0.21%)
Jun 22, 2005	6296	6308	6283	6287	42,299,800	-7.20(-0.11%)
Jun 21, 2005	6254	6300	6250	6294	43,834,400	+57.30(+0.92%)
Jun 20, 2005	6252	6254	6212	6237	40,680,400	-26.70(-0.43%)
Jun 17, 2005	6266	6280	6261	6264	131,706,600	+5.70(+0.09%)
Jun 16, 2005	6270	6281	6232	6258	55,308,400	+0.70(+0.01%)
Jun 15, 2005	6278	6289	6241	6257	56,353,800	-11.30(-0.18%)
Jun 14, 2005	6258	6275	6246	6268	44,313,200	+2.20(+0.04%)
Jun 13, 2005	6246	6269	6241	6266	41,460,600	+26.80(+0.43%)
Jun 10, 2005	6260	6266	6239	6239	39,260,000	-5.30(-0.08%)
Jun 09, 2005	6224	6245	6215	6245	49,327,400	+8.00(+0.13%)
Jun 08, 2005	6217	6238	6216	6237	54,988,800	-0.70(-0.01%)
Jun 07, 2005	6192	6242	6192	6237	51,936,600	+51.40(+0.83%)
Jun 06, 2005	6205	6213	6172	6186	32,666,600	-24.30(-0.39%)
Jun 03, 2005	6238	6240	6196	6210	42,330,000	-18.40(-0.30%)
Jun 02, 2005	6200	6229	6196	6229	45,898,600	+18.40(+0.30%)
Jun 01, 2005	6136	6218	6136	6210	52,368,000	+83.10(+1.36%)
May 31, 2005	6156	6160	6127	6127	78,003,800	-31.50(-0.51%)
May 30, 2005	6159	6162	6145	6159	22,271,800	-2.10(-0.03%)
May 27, 2005	6158	6165	6136	6161	54,975,600	+22.60(+0.37%)
May 26, 2005	6099	6146	6098	6138	65,232,400	+43.10(+0.71%)
May 25, 2005	6075	6113	6071	6095	61,643,800	+15.10(+0.25%)
May 24, 2005	6048	6081	6035	6080	48,996,000	+41.40(+0.69%)
May 23, 2005	6031	6042	6014	6039	32,990,000	+15.50(+0.26%)
May 20, 2005	6030	6036	6003	6023	96,194,400	+5.30(+0.09%)
May 19, 2005	6013	6027	6000	6018	55,344,400	+20.90(+0.35%)
May 18, 2005	5964	6000	5960	5997	61,747,000	+51.80(+0.87%)
May 17, 2005	5961	5966	5936	5945	50,122,400	+2.10(+0.04%)
May 16, 2005	5943	5943	5943	5943	0	+0.00(+0.00%)
May 13, 2005	5935	5957	5931	5943	43,647,200	-5.70(-0.10%)
May 12, 2005	5931	5959	5927	5949	54,786,400	+28.80(+0.49%)
May 11, 2005	5911	5936	5901	5920	62,898,400	+2.40(+0.04%)
May 10, 2005	6008	6016	5918	5918	90,458,400	-85.40(-1.42%)
May 09, 2005	6019	6019	5988	6003	36,394,400	-24.20(-0.40%)
May 06, 2005	6006	6027	5984	6027	54,500,800	+25.20(+0.42%)
May 05, 2005	6002	6002	6002	6002	0	+0.00(+0.00%)
May 04, 2005	5945	6002	5936	6002	98,267,000	+68.20(+1.15%)
May 03, 2005	5929	5934	5902	5934	77,181,400	+9.10(+0.15%)
May 02, 2005	5901	5938	5890	5925	36,485,200	+53.80(+0.92%)
Apr 29, 2005	5822	5882	5822	5871	69,205,000	+20.70(+0.35%)
Apr 28, 2005	5865	5870	5833	5850	79,691,000	+9.60(+0.16%)
Apr 27, 2005	5895	5898	5820	5840	93,504,600	-73.50(-1.24%)
Apr 26, 2005	5914	5919	5880	5914	71,581,200	+14.10(+0.24%)
Apr 25, 2005	5910	5919	5871	5900	42,828,400	-13.00(-0.22%)
Apr 22, 2005	5920	5927	5900	5913	42,464,400	+9.90(+0.17%)
Apr 21, 2005	5889	5928	5888	5903	74,916,400	-11.70(-0.20%)
Apr 20, 2005	5967	5972	5915	5915	87,762,200	-63.20(-1.06%)
Apr 19, 2005	5967	5997	5954	5978	78,401,400	+52.50(+0.89%)
Apr 18, 2005	5946	5946	5896	5925	112,923,600	-93.60(-1.56%)
Apr 15, 2005	6029	6037	5992	6019	149,983,200	-11.50(-0.19%)
Apr 14, 2005	6001	6036	5998	6030	56,403,400	+18.20(+0.30%)
Apr 13, 2005	6018	6024	6006	6012	47,781,200	+24.20(+0.40%)
Apr 12, 2005	6012	6016	5986	5988	41,389,600	-26.60(-0.44%)
Apr 11, 2005	5997	6020	5997	6015	25,986,200	-1.90(-0.03%)
Apr 08, 2005	6037	6042	6005	6017	45,899,400	-7.10(-0.12%)
Apr 07, 2005	6003	6024	5978	6024	143,303,808	+21.30(+0.35%)
Apr 06, 2005	5968	6002	5966	6002	84,566,400	+55.00(+0.92%)
Apr 05, 2005	5923	5959	5916	5947	46,903,600	+44.20(+0.75%)
Apr 04, 2005	5936	5939	5890	5903	44,383,600	-47.70(-0.80%)
Apr 02, 2005	5940	5968	5940	5951	34,092,200	+21.20(+0.36%)
Apr 01, 2005	5962	5966	5930	5930	41,182,000	-3.20(-0.05%)
Mar 31, 2005	5939	5945	5921	5933	47,998,600	-26.90(-0.45%)
Mar 30, 2005	5931	5966	5917	5960	55,221,400	+0.00(+0.00%)
Mar 29, 2005	5931	5966	5917	5960	0	+24.30(+0.41%)
Mar 28, 2005	5936	5936	5936	5936	0	+0.00(+0.00%)
Mar 25, 2005	5929	5946	5919	5936	33,231,600	+9.50(+0.16%)
Mar 24, 2005	5881	5926	5874	5926	63,027,200	+10.40(+0.18%)
Mar 23, 2005	5919	5925	5893	5916	49,052,800	+7.90(+0.13%)
Mar 22, 2005	5896	5936	5893	5908	141,159,808	+0.00(+0.00%)
Mar 21, 2005	5896	5936	5893	5908	0	+10.70(+0.18%)
Mar 19, 2005	5917	5928	5889	5897	98,467,200	-32.00(-0.54%)
Mar 18, 2005	5945	5958	5916	5929	58,599,400	-15.80(-0.27%)
Mar 17, 2005	5995	6006	5940	5945	81,613,200	-66.70(-1.11%)
Mar 16, 2005	6011	6023	5993	6012	51,975,000	+48.50(+0.81%)
Mar 15, 2005	5961	5974	5949	5963	31,429,400	+0.00(+0.00%)
Mar 14, 2005	5961	5974	5949	5963	0	-8.90(-0.15%)
Mar 12, 2005	5963	5992	5958	5972	38,049,400	+26.20(+0.44%)
Mar 11, 2005	5947	5976	5933	5946	45,068,400	-19.80(-0.33%)
Mar 10, 2005	5986	5997	5948	5966	45,946,200	-14.70(-0.25%)
Mar 09, 2005	6008	6018	5972	5980	82,942,800	-34.40(-0.57%)
Mar 08, 2005	6017	6022	5998	6015	33,709,400	+0.00(+0.00%)
Mar 07, 2005	6017	6022	5998	6015	0	+5.30(+0.09%)
Mar 05, 2005	5989	6009	5970	6009	74,803,600	+10.50(+0.18%)
Mar 04, 2005	5990	6015	5986	5999	74,600,800	-14.60(-0.24%)
Mar 03, 2005	5973	6016	5967	6013	63,176,000	+37.90(+0.63%)
Mar 02, 2005	5918	5982	5916	5976	59,055,600	+44.20(+0.75%)
Mar 01, 2005	5947	5959	5926	5931	68,534,800	+0.00(+0.00%)
Feb 28, 2005	5947	5959	5926	5931	0	-4.90(-0.08%)
Feb 26, 2005	5910	5947	5910	5936	44,271,600	+50.00(+0.85%)
Feb 25, 2005	5889	5889	5847	5886	62,647,400	+19.00(+0.32%)
Feb 24, 2005	5872	5880	5845	5867	63,934,200	-44.30(-0.75%)
Feb 23, 2005	5920	5931	5898	5912	45,506,600	-16.50(-0.28%)
Feb 22, 2005	5915	5941	5911	5928	68,246,600	+0.00(+0.00%)
Feb 21, 2005	5915	5941	5911	5928	0	+26.30(+0.45%)
Feb 19, 2005	5893	5904	5879	5902	95,454,000	+18.80(+0.32%)
Feb 18, 2005	5866	5891	5866	5883	134,841,408	+12.10(+0.21%)
Feb 17, 2005	5899	5908	5862	5871	61,926,800	-46.10(-0.78%)
Feb 16, 2005	5913	5926	5901	5917	43,044,000	+3.90(+0.07%)
Feb 15, 2005	5920	5924	5906	5913	69,539,200	+0.00(+0.00%)
Feb 14, 2005	5920	5924	5906	5913	0	-2.30(-0.04%)
Feb 12, 2005	5882	5915	5878	5915	47,532,600	+44.10(+0.75%)
Feb 11, 2005	5867	5890	5861	5871	54,734,800	+4.70(+0.08%)
Feb 10, 2005	5878	5884	5857	5866	54,908,000	-14.70(-0.25%)
Feb 09, 2005	5877	5886	5862	5881	61,824,800	+10.50(+0.18%)
Feb 08, 2005	5864	5884	5853	5871	58,627,000	+0.00(+0.00%)
Feb 07, 2005	5864	5884	5853	5871	0	+27.60(+0.47%)
Feb 05, 2005	5832	5843	5814	5843	54,523,000	+26.20(+0.45%)
Feb 04, 2005	5797	5817	5783	5817	52,613,200	+21.80(+0.38%)
Feb 03, 2005	5786	5805	5785	5795	70,893,600	-2.80(-0.05%)
Feb 02, 2005	5774	5800	5761	5798	51,251,600	+26.50(+0.46%)
Feb 01, 2005	5767	5786	5757	5771	45,874,800	+0.00(+0.00%)
Jan 31, 2005	5767	5786	5757	5771	0	+20.70(+0.36%)
Jan 29, 2005	5775	5779	5746	5751	37,348,400	-23.00(-0.40%)
Jan 28, 2005	5772	5780	5740	5774	58,280,200	+5.30(+0.09%)
Jan 27, 2005	5780	5785	5756	5768	36,770,000	+2.30(+0.04%)
Jan 26, 2005	5745	5772	5742	5766	49,415,000	+15.60(+0.27%)
Jan 25, 2005	5715	5756	5706	5750	62,573,800	+0.00(+0.00%)
Jan 24, 2005	5715	5756	5706	5750	0	+12.40(+0.22%)
Jan 22, 2005	5726	5742	5716	5738	74,611,600	+10.00(+0.17%)
Jan 21, 2005	5699	5735	5697	5728	94,223,000	-21.40(-0.37%)
Jan 20, 2005	5755	5770	5743	5750	50,359,400	+10.10(+0.18%)
Jan 19, 2005	5757	5759	5718	5739	38,762,000	-21.90(-0.38%)
Jan 18, 2005	5739	5765	5733	5761	31,398,000	+0.00(+0.00%)
Jan 17, 2005	5739	5765	5733	5761	0	+31.20(+0.54%)
Jan 15, 2005	5664	5745	5663	5730	54,555,600	+42.30(+0.74%)
Jan 14, 2005	5694	5698	5669	5688	56,064,800	+18.20(+0.32%)
Jan 13, 2005	5715	5729	5655	5670	51,326,800	-43.50(-0.76%)
Jan 12, 2005	5719	5749	5700	5713	46,296,800	-18.70(-0.33%)
Jan 11, 2005	5726	5736	5710	5732	28,830,600	+0.00(+0.00%)
Jan 10, 2005	5726	5736	5710	5732	0	-3.40(-0.06%)
Jan 08, 2005	5725	5738	5704	5735	36,234,800	-7.20(-0.13%)
Jan 07, 2005	5724	5757	5720	5742	31,963,000	+16.90(+0.30%)
Jan 06, 2005	5738	5752	5720	5726	43,657,400	-50.00(-0.87%)
Jan 05, 2005	5754	5776	5750	5776	40,011,600	+6.80(+0.12%)
Jan 04, 2005	5710	5778	5710	5769	30,966,000	+0.00(+0.00%)
Jan 03, 2005	5710	5778	5710	5769	0	+75.50(+1.33%)
Dec 31, 2004	5697	5713	5692	5693	14,118,600	+0.80(+0.01%)
Dec 30, 2004	5683	5698	5664	5692	15,620,200	+5.90(+0.10%)
Dec 29, 2004	5680	5693	5674	5686	13,387,400	+1.00(+0.02%)
Dec 28, 2004	5672	5698	5669	5686	12,574,800	+0.00(+0.00%)
Dec 27, 2004	5672	5698	5669	5686	0	-9.70(-0.17%)
Dec 24, 2004	5682	5697	5677	5695	23,814,800	+7.50(+0.13%)
Dec 23, 2004	5663	5688	5649	5688	34,394,800	+46.90(+0.83%)
Dec 22, 2004	5640	5652	5629	5641	27,160,600	-9.90(-0.18%)
Dec 21, 2004	5615	5664	5615	5651	38,498,200	+0.00(+0.00%)
Dec 20, 2004	5615	5664	5615	5651	0	+47.30(+0.84%)
Dec 18, 2004	5674	5678	5603	5603	75,272,400	-47.10(-0.83%)
Dec 17, 2004	5642	5665	5642	5650	44,967,600	+10.20(+0.18%)
Dec 16, 2004	5665	5672	5627	5640	48,432,600	-12.70(-0.22%)
Dec 15, 2004	5647	5653	5625	5653	45,059,800	+28.10(+0.50%)
Dec 14, 2004	5587	5640	5583	5625	43,484,600	+0.00(+0.00%)
Dec 13, 2004	5587	5640	5583	5625	0	+43.10(+0.77%)
Dec 11, 2004	5577	5595	5560	5582	42,516,600	+24.00(+0.43%)
Dec 10, 2004	5550	5584	5529	5558	42,413,400	-8.90(-0.16%)
Dec 09, 2004	5529	5570	5527	5567	50,836,000	+5.60(+0.10%)
Dec 08, 2004	5521	5578	5501	5561	56,256,400	+40.40(+0.73%)
Dec 07, 2004	5535	5540	5504	5521	51,128,800	+0.00(+0.00%)
Dec 06, 2004	5535	5540	5504	5521	0	-34.50(-0.62%)
Dec 04, 2004	5559	5589	5533	5555	211,602,592	-14.10(-0.25%)
Dec 03, 2004	5526	5572	5506	5569	41,396,400	+60.00(+1.09%)
Dec 02, 2004	5441	5509	5440	5509	44,278,600	+65.10(+1.20%)
Dec 01, 2004	5514	5515	5441	5444	41,660,000	-75.30(-1.36%)
Nov 30, 2004	5537	5575	5512	5520	29,279,400	+0.00(+0.00%)
Nov 29, 2004	5537	5575	5512	5520	0	-29.00(-0.52%)
Nov 27, 2004	5529	5555	5521	5548	28,104,800	+2.80(+0.05%)
Nov 26, 2004	5516	5550	5510	5546	32,357,200	+44.50(+0.81%)
Nov 25, 2004	5544	5551	5487	5501	40,473,800	-24.60(-0.45%)
Nov 24, 2004	5578	5602	5516	5526	35,071,800	-36.40(-0.65%)
Nov 23, 2004	5582	5587	5547	5562	33,292,800	+0.00(+0.00%)
Nov 22, 2004	5582	5587	5547	5562	0	-42.80(-0.76%)
Nov 20, 2004	5677	5678	5594	5605	44,818,200	-68.80(-1.21%)
Nov 19, 2004	5662	5681	5652	5674	32,147,000	-7.70(-0.14%)
Nov 18, 2004	5658	5682	5623	5682	43,381,800	+27.90(+0.49%)
Nov 17, 2004	5678	5697	5644	5654	39,328,000	-20.70(-0.36%)
Nov 16, 2004	5704	5720	5663	5674	37,214,000	+0.00(+0.00%)
Nov 15, 2004	5704	5720	5663	5674	0	-14.90(-0.26%)
Nov 13, 2004	5665	5707	5664	5689	49,067,400	+39.50(+0.70%)
Nov 12, 2004	5603	5651	5590	5650	41,105,800	+40.10(+0.71%)
Nov 11, 2004	5584	5619	5582	5610	54,895,600	+36.40(+0.65%)
Nov 10, 2004	5601	5601	5570	5573	57,333,000	-29.30(-0.52%)
Nov 09, 2004	5604	5608	5582	5602	50,684,400	+0.00(+0.00%)
Nov 08, 2004	5604	5608	5582	5602	0	-15.80(-0.28%)
Nov 06, 2004	5588	5639	5580	5618	84,221,600	+68.40(+1.23%)
Nov 05, 2004	5536	5550	5520	5550	57,855,000	+11.00(+0.20%)
Nov 04, 2004	5526	5541	5502	5539	63,050,200	+52.80(+0.96%)
Nov 03, 2004	5440	5486	5430	5486	50,125,200	+63.80(+1.18%)
Nov 02, 2004	5363	5431	5354	5422	35,759,600	+0.00(+0.00%)
Nov 01, 2004	5363	5431	5354	5422	0	+58.90(+1.10%)
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%)