Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)