No index for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
|---|
| March 11, 2008 |
47.53 |
45.56 |
48.75 |
44.71 |
24 292 690 |
|---|
| March 16, 2008 |
44.31 |
46.21 |
47.27 |
44.30 |
29 223 880 |
|---|
| March 21, 2008 |
47.95 |
47.47 |
48.68 |
46.84 |
5 618 230 |
|---|
| March 26, 2008 |
47.41 |
47.35 |
48.25 |
46.27 |
13 473 090 |
|---|
| March 31, 2008 |
46.80 |
49.42 |
49.81 |
46.41 |
25 052 940 |
|---|
| April 05, 2008 |
49.55 |
48.37 |
49.55 |
48.08 |
11 128 680 |
|---|
| April 10, 2008 |
48.57 |
48.00 |
49.70 |
47.62 |
12 730 610 |
|---|
| April 15, 2008 |
48.53 |
48.96 |
49.20 |
47.45 |
17 277 530 |
|---|
| April 20, 2008 |
48.99 |
49.91 |
50.39 |
48.05 |
15 651 280 |
|---|
| April 25, 2008 |
49.93 |
49.75 |
51.15 |
49.27 |
9 183 190 |
|---|
| April 30, 2008 |
50.05 |
51.08 |
51.21 |
48.75 |
7 997 130 |
|---|
| May 05, 2008 |
51.10 |
47.50 |
51.24 |
47.22 |
22 267 660 |
|---|
| May 10, 2008 |
47.79 |
48.45 |
49.00 |
46.91 |
12 895 560 |
|---|
| May 15, 2008 |
48.23 |
47.84 |
48.86 |
47.10 |
15 711 410 |
|---|
| May 20, 2008 |
47.75 |
46.48 |
48.36 |
46.48 |
13 521 030 |
|---|
| May 25, 2008 |
46.49 |
47.17 |
47.45 |
46.03 |
12 466 570 |
|---|
| May 30, 2008 |
47.56 |
47.40 |
48.28 |
46.75 |
12 504 890 |
|---|
| June 04, 2008 |
47.00 |
44.86 |
47.19 |
44.84 |
14 395 140 |
|---|
| June 09, 2008 |
44.64 |
43.09 |
44.91 |
42.22 |
28 238 560 |
|---|
| June 14, 2008 |
43.33 |
42.43 |
43.33 |
41.62 |
16 047 010 |
|---|
| June 19, 2008 |
41.80 |
41.54 |
42.58 |
41.27 |
20 687 400 |
|---|
| June 24, 2008 |
41.49 |
42.16 |
43.35 |
41.40 |
23 783 840 |
|---|
| June 29, 2008 |
42.19 |
44.94 |
45.34 |
41.31 |
24 500 590 |
|---|
| July 04, 2008 |
44.97 |
46.00 |
46.06 |
44.17 |
11 855 780 |
|---|
| July 09, 2008 |
46.25 |
43.88 |
46.34 |
43.88 |
12 743 630 |
|---|
| July 14, 2008 |
44.28 |
45.69 |
45.69 |
43.02 |
27 272 000 |
|---|
| July 19, 2008 |
45.50 |
46.15 |
47.30 |
44.87 |
14 596 660 |
|---|
| July 24, 2008 |
45.50 |
46.65 |
47.40 |
45.45 |
10 559 540 |
|---|
| July 29, 2008 |
46.26 |
45.58 |
47.39 |
43.35 |
25 800 370 |
|---|
| Aug 03, 2008 |
45.77 |
46.54 |
47.15 |
45.00 |
14 682 590 |
|---|
| Aug 08, 2008 |
46.69 |
48.58 |
48.60 |
46.69 |
12 453 990 |
|---|
| Aug 13, 2008 |
48.22 |
49.90 |
49.93 |
47.88 |
10 338 740 |
|---|
| Aug 18, 2008 |
49.95 |
47.68 |
50.83 |
46.52 |
17 439 980 |
|---|
| Aug 23, 2008 |
47.44 |
47.56 |
47.77 |
46.72 |
6 738 570 |
|---|
| Aug 28, 2008 |
47.64 |
48.69 |
48.97 |
46.86 |
8 898 280 |
|---|
| Sept 02, 2008 |
48.84 |
45.80 |
49.20 |
45.66 |
15 098 670 |
|---|
| Sept 07, 2008 |
46.72 |
49.91 |
51.25 |
45.88 |
31 847 950 |
|---|
| Sept 12, 2008 |
50.40 |
48.16 |
50.58 |
48.07 |
15 493 100 |
|---|
| Sept 17, 2008 |
48.69 |
47.56 |
48.74 |
45.12 |
24 056 050 |
|---|
| Sept 22, 2008 |
47.32 |
46.72 |
47.49 |
43.70 |
21 825 520 |
|---|
| Sept 27, 2008 |
47.18 |
48.01 |
48.07 |
44.17 |
18 504 550 |
|---|
| Oct 02, 2008 |
47.58 |
45.66 |
49.85 |
45.66 |
20 599 200 |
|---|
| Oct 07, 2008 |
46.68 |
37.92 |
47.88 |
36.06 |
42 418 760 |
|---|
| Oct 12, 2008 |
39.01 |
40.66 |
44.30 |
38.03 |
38 519 340 |
|---|
| Oct 17, 2008 |
42.01 |
46.94 |
47.80 |
41.60 |
25 227 740 |
|---|
| Oct 22, 2008 |
45.40 |
44.41 |
47.67 |
41.76 |
23 695 050 |
|---|
| Oct 27, 2008 |
42.28 |
49.43 |
49.99 |
41.23 |
39 817 830 |
|---|
| Nov 01, 2008 |
49.02 |
46.86 |
50.98 |
45.22 |
18 773 500 |
|---|
| Nov 06, 2008 |
45.80 |
47.39 |
49.15 |
45.11 |
16 653 950 |
|---|
| Nov 11, 2008 |
47.07 |
48.38 |
49.85 |
46.39 |
19 681 330 |
|---|
| Nov 16, 2008 |
48.68 |
43.29 |
48.68 |
42.45 |
22 812 570 |
|---|
| Nov 21, 2008 |
44.03 |
43.35 |
44.83 |
38.43 |
28 467 340 |
|---|
| Nov 26, 2008 |
43.19 |
43.45 |
43.86 |
40.76 |
12 449 290 |
|---|
| Dec 01, 2008 |
43.45 |
43.38 |
45.50 |
41.35 |
22 743 380 |
|---|
| Dec 06, 2008 |
46.07 |
45.10 |
46.48 |
44.28 |
13 125 120 |
|---|
| Dec 11, 2008 |
44.53 |
43.36 |
45.08 |
42.14 |
11 751 680 |
|---|
| Dec 16, 2008 |
43.36 |
47.33 |
47.79 |
43.36 |
23 361 810 |
|---|
| Dec 21, 2008 |
46.51 |
44.15 |
47.64 |
43.52 |
9 763 560 |
|---|
| Dec 26, 2008 |
43.93 |
45.75 |
45.75 |
43.66 |
4 174 540 |
|---|
| Dec 31, 2008 |
46.48 |
46.69 |
46.69 |
45.20 |
3 187 960 |
|---|
| Jan 05, 2009 |
47.08 |
47.34 |
48.43 |
45.33 |
16 529 900 |
|---|
| Jan 10, 2009 |
46.94 |
48.69 |
48.94 |
46.72 |
11 806 060 |
|---|
| Jan 15, 2009 |
48.75 |
49.09 |
49.71 |
47.45 |
12 150 650 |
|---|
| Jan 20, 2009 |
48.94 |
47.45 |
49.93 |
46.31 |
18 837 540 |
|---|
| Jan 25, 2009 |
46.75 |
43.61 |
47.35 |
43.37 |
20 547 630 |
|---|
| Jan 30, 2009 |
43.61 |
45.26 |
45.40 |
43.14 |
11 728 750 |
|---|
| Feb 04, 2009 |
45.25 |
44.59 |
46.00 |
44.06 |
13 104 210 |
|---|
| Feb 09, 2009 |
44.30 |
46.98 |
47.50 |
43.75 |
23 301 610 |
|---|
| Feb 14, 2009 |
46.41 |
46.23 |
46.99 |
45.47 |
10 561 420 |
|---|
| Feb 19, 2009 |
46.90 |
44.95 |
47.20 |
44.40 |
12 883 390 |
|---|
| Feb 24, 2009 |
44.35 |
40.92 |
45.50 |
39.82 |
21 230 160 |
|---|
| March 01, 2009 |
39.94 |
41.31 |
42.25 |
39.89 |
21 398 400 |
|---|
| March 06, 2009 |
41.06 |
40.83 |
41.29 |
38.43 |
17 828 280 |
|---|
| March 11, 2009 |
40.62 |
40.14 |
40.63 |
38.79 |
17 043 480 |
|---|
| March 16, 2009 |
41.15 |
40.81 |
43.10 |
39.80 |
27 255 930 |
|---|
| March 21, 2009 |
41.30 |
41.90 |
42.45 |
40.17 |
12 166 440 |
|---|
| March 26, 2009 |
41.90 |
41.18 |
42.85 |
40.35 |
9 250 020 |
|---|
| March 31, 2009 |
41.29 |
41.50 |
43.09 |
40.94 |
16 014 070 |
|---|
| April 05, 2009 |
42.26 |
41.75 |
42.39 |
40.51 |
13 062 400 |
|---|
| April 10, 2009 |
41.97 |
40.82 |
41.97 |
40.41 |
4 463 600 |
|---|
| April 15, 2009 |
41.43 |
42.31 |
42.65 |
41.01 |
11 423 400 |
|---|
| April 20, 2009 |
43.26 |
40.71 |
43.75 |
39.32 |
23 358 040 |
|---|
| April 25, 2009 |
42.28 |
43.40 |
43.45 |
40.95 |
14 499 940 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
42.82 |
8 863 210 |
|---|
| May 05, 2009 |
43.82 |
44.50 |
45.10 |
42.93 |
15 181 480 |
|---|
| May 10, 2009 |
44.40 |
44.89 |
45.93 |
43.31 |
17 015 590 |
|---|
| May 15, 2009 |
44.46 |
44.37 |
44.80 |
43.95 |
9 713 380 |
|---|
| May 20, 2009 |
44.40 |
43.88 |
45.22 |
43.27 |
8 338 360 |
|---|
| May 25, 2009 |
44.30 |
44.95 |
45.49 |
43.75 |
15 367 030 |
|---|
| May 30, 2009 |
44.70 |
44.89 |
46.78 |
44.70 |
11 140 460 |
|---|
| June 04, 2009 |
45.13 |
46.29 |
47.15 |
45.08 |
9 497 180 |
|---|
| June 09, 2009 |
46.73 |
47.65 |
48.03 |
45.35 |
12 745 290 |
|---|
| June 14, 2009 |
47.43 |
47.90 |
48.32 |
45.70 |
16 444 820 |
|---|
| June 19, 2009 |
47.02 |
47.41 |
48.67 |
46.70 |
15 430 420 |
|---|
| June 24, 2009 |
47.21 |
40.85 |
47.21 |
40.31 |
33 742 780 |
|---|
| June 29, 2009 |
41.50 |
42.82 |
43.90 |
40.55 |
32 313 350 |
|---|
| July 04, 2009 |
42.45 |
42.36 |
43.78 |
42.32 |
8 766 810 |
|---|
| July 09, 2009 |
42.66 |
42.17 |
42.66 |
40.91 |
7 855 240 |
|---|
| July 14, 2009 |
42.26 |
44.10 |
44.30 |
41.47 |
12 429 960 |
|---|
| July 19, 2009 |
44.33 |
46.31 |
46.48 |
44.15 |
12 951 570 |
|---|
| July 24, 2009 |
46.05 |
46.98 |
47.50 |
45.84 |
9 089 480 |
|---|
| July 29, 2009 |
47.96 |
45.96 |
48.14 |
45.85 |
13 103 630 |
|---|
| Aug 03, 2009 |
46.16 |
46.73 |
47.22 |
45.60 |
14 968 740 |
|---|
| Aug 08, 2009 |
46.62 |
46.37 |
46.70 |
45.64 |
6 290 290 |
|---|
| Aug 13, 2009 |
46.58 |
45.06 |
46.58 |
44.64 |
5 245 601 |
|---|
| Aug 18, 2009 |
45.10 |
47.27 |
47.58 |
44.64 |
12 596 180 |
|---|
| Aug 23, 2009 |
47.75 |
47.42 |
48.00 |
46.78 |
9 553 220 |
|---|
| Aug 28, 2009 |
48.00 |
47.02 |
48.83 |
46.94 |
9 892 990 |
|---|
| Sept 02, 2009 |
47.26 |
46.57 |
47.80 |
46.11 |
9 202 490 |
|---|
| Sept 07, 2009 |
46.71 |
48.10 |
48.59 |
46.42 |
13 900 130 |
|---|
| Sept 12, 2009 |
47.80 |
48.49 |
48.63 |
47.34 |
8 875 090 |
|---|
| Sept 17, 2009 |
48.82 |
50.82 |
50.96 |
48.31 |
15 387 850 |
|---|
| Sept 22, 2009 |
50.85 |
50.63 |
51.68 |
49.80 |
13 282 120 |
|---|
| Sept 27, 2009 |
50.42 |
49.70 |
51.00 |
49.61 |
13 786 000 |
|---|
| Oct 02, 2009 |
49.68 |
50.23 |
50.31 |
49.25 |
9 924 240 |
|---|
| Oct 07, 2009 |
50.01 |
51.29 |
51.59 |
49.62 |
7 794 860 |
|---|
| Oct 12, 2009 |
51.33 |
51.28 |
53.90 |
51.10 |
19 566 300 |
|---|
| Oct 17, 2009 |
51.44 |
52.82 |
53.14 |
51.38 |
7 931 330 |
|---|
| Oct 22, 2009 |
52.34 |
51.20 |
53.04 |
50.92 |
9 305 700 |
|---|
| Oct 27, 2009 |
50.87 |
49.75 |
52.87 |
49.75 |
17 244 470 |
|---|
| Nov 01, 2009 |
49.99 |
49.77 |
50.33 |
48.35 |
15 564 260 |
|---|
| Nov 06, 2009 |
49.92 |
50.47 |
51.10 |
48.61 |
9 537 860 |
|---|
| Nov 11, 2009 |
50.81 |
51.17 |
51.63 |
50.40 |
6 528 610 |
|---|
| Nov 16, 2009 |
51.60 |
50.37 |
52.03 |
49.70 |
14 050 140 |
|---|
| Nov 21, 2009 |
50.77 |
52.21 |
52.46 |
50.77 |
8 665 290 |
|---|
| Nov 26, 2009 |
51.63 |
50.32 |
52.42 |
50.30 |
8 712 240 |
|---|
| Dec 01, 2009 |
50.67 |
53.29 |
53.88 |
50.47 |
8 419 514 |
|---|
| Dec 06, 2009 |
52.30 |
52.90 |
53.07 |
51.96 |
11 482 760 |
|---|
| Dec 11, 2009 |
52.52 |
53.19 |
53.71 |
52.52 |
7 861 610 |
|---|
| Dec 16, 2009 |
53.01 |
54.70 |
55.50 |
53.01 |
11 810 180 |
|---|
| Dec 21, 2009 |
54.73 |
55.41 |
56.73 |
54.00 |
9 137 587 |
|---|
| Dec 26, 2009 |
55.93 |
55.24 |
56.78 |
55.24 |
4 931 850 |
|---|
| Dec 31, 2009 |
55.41 |
56.75 |
56.79 |
54.61 |
3 721 717 |
|---|
| Jan 05, 2010 |
56.44 |
55.65 |
56.44 |
55.18 |
10 833 480 |
|---|
| Jan 10, 2010 |
55.88 |
56.91 |
57.20 |
55.50 |
11 459 240 |
|---|
| Jan 15, 2010 |
57.30 |
57.69 |
57.85 |
55.99 |
9 461 780 |
|---|
| Jan 20, 2010 |
57.90 |
54.65 |
58.90 |
54.15 |
14 821 340 |
|---|
| Jan 25, 2010 |
54.15 |
53.60 |
54.60 |
52.11 |
18 654 550 |
|---|
| Jan 30, 2010 |
53.20 |
54.06 |
54.49 |
52.83 |
8 991 120 |
|---|
| Feb 04, 2010 |
54.01 |
52.98 |
54.45 |
51.68 |
10 710 571 |
|---|
| Feb 09, 2010 |
52.72 |
53.01 |
53.51 |
51.76 |
18 992 390 |
|---|
| Feb 14, 2010 |
53.08 |
54.43 |
54.65 |
52.90 |
11 491 790 |
|---|
| Feb 19, 2010 |
53.76 |
54.05 |
54.88 |
53.76 |
10 000 490 |
|---|
| Feb 24, 2010 |
53.91 |
53.72 |
54.24 |
52.49 |
11 712 180 |
|---|
| March 01, 2010 |
54.11 |
55.76 |
55.80 |
54.02 |
12 612 260 |
|---|
| March 06, 2010 |
55.95 |
56.13 |
56.45 |
55.48 |
7 429 020 |
|---|
