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%)