No index for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
|---|
| Dec 04, 2006 |
65.50 |
68.55 |
68.80 |
65.00 |
25 919 660 |
|---|
| Dec 09, 2006 |
68.95 |
69.25 |
69.75 |
68.45 |
13 933 690 |
|---|
| Dec 14, 2006 |
69.65 |
69.75 |
70.25 |
69.20 |
14 820 410 |
|---|
| Dec 19, 2006 |
69.55 |
68.95 |
69.90 |
68.30 |
12 416 750 |
|---|
| Dec 24, 2006 |
69.00 |
70.40 |
70.60 |
68.65 |
4 949 270 |
|---|
| Dec 29, 2006 |
70.35 |
70.60 |
71.10 |
69.95 |
4 046 430 |
|---|
| Jan 03, 2007 |
70.65 |
70.10 |
71.80 |
69.65 |
9 771 940 |
|---|
| Jan 08, 2007 |
70.10 |
70.45 |
70.95 |
68.45 |
21 974 380 |
|---|
| Jan 13, 2007 |
70.90 |
70.60 |
71.40 |
70.05 |
8 819 270 |
|---|
| Jan 18, 2007 |
70.90 |
70.40 |
71.65 |
70.00 |
13 691 530 |
|---|
| Jan 23, 2007 |
70.80 |
69.95 |
71.50 |
69.65 |
14 362 680 |
|---|
| Jan 28, 2007 |
70.50 |
67.70 |
70.50 |
66.55 |
26 184 660 |
|---|
| Feb 02, 2007 |
68.10 |
68.25 |
68.45 |
67.30 |
12 155 390 |
|---|
| Feb 07, 2007 |
68.45 |
67.50 |
68.65 |
65.80 |
18 031 390 |
|---|
| Feb 12, 2007 |
68.75 |
66.55 |
68.85 |
65.85 |
34 608 810 |
|---|
| Feb 17, 2007 |
66.74 |
66.76 |
67.35 |
66.32 |
10 641 280 |
|---|
| Feb 22, 2007 |
66.85 |
66.70 |
67.29 |
66.15 |
10 641 120 |
|---|
| Feb 27, 2007 |
66.17 |
64.09 |
66.48 |
62.50 |
36 718 880 |
|---|
| March 04, 2007 |
63.15 |
65.25 |
65.37 |
62.72 |
20 787 010 |
|---|
| March 09, 2007 |
65.55 |
64.20 |
66.14 |
64.06 |
14 078 820 |
|---|
| March 14, 2007 |
63.32 |
63.25 |
63.74 |
62.81 |
21 707 510 |
|---|
| March 19, 2007 |
63.78 |
65.34 |
65.66 |
62.81 |
22 033 890 |
|---|
| March 24, 2007 |
65.31 |
64.30 |
65.42 |
63.80 |
13 758 970 |
|---|
| March 29, 2007 |
64.65 |
64.74 |
65.79 |
64.14 |
14 041 740 |
|---|
| April 03, 2007 |
64.90 |
65.52 |
65.83 |
64.36 |
9 643 570 |
|---|
| April 08, 2007 |
65.40 |
65.61 |
66.00 |
64.95 |
13 796 830 |
|---|
| April 13, 2007 |
65.89 |
68.10 |
68.49 |
65.66 |
17 144 190 |
|---|
| April 18, 2007 |
68.20 |
67.69 |
68.49 |
66.86 |
16 535 900 |
|---|
| April 23, 2007 |
68.22 |
67.45 |
68.44 |
66.62 |
18 897 790 |
|---|
| April 28, 2007 |
67.11 |
68.36 |
68.57 |
67.00 |
8 958 740 |
|---|
| May 03, 2007 |
68.50 |
68.62 |
69.17 |
67.03 |
12 198 980 |
|---|
| May 08, 2007 |
68.42 |
67.80 |
69.20 |
66.91 |
15 390 500 |
|---|
| May 13, 2007 |
67.49 |
68.30 |
68.95 |
67.20 |
15 419 900 |
|---|
| May 18, 2007 |
68.51 |
70.96 |
71.38 |
68.50 |
19 575 810 |
|---|
| May 23, 2007 |
71.00 |
70.70 |
71.36 |
69.75 |
11 544 920 |
|---|
| May 28, 2007 |
70.93 |
71.35 |
71.95 |
69.85 |
17 456 209 |
|---|
| June 02, 2007 |
71.29 |
69.58 |
71.78 |
69.39 |
14 411 770 |
|---|
| June 07, 2007 |
68.52 |
67.52 |
68.95 |
66.62 |
22 754 670 |
|---|
| June 12, 2007 |
66.56 |
62.65 |
67.50 |
61.53 |
61 770 300 |
|---|
| June 17, 2007 |
62.61 |
60.77 |
63.75 |
60.50 |
43 374 700 |
|---|
| June 22, 2007 |
60.75 |
59.96 |
60.88 |
59.65 |
22 217 820 |
|---|
| June 27, 2007 |
60.00 |
60.10 |
61.00 |
59.78 |
19 835 120 |
|---|
| July 02, 2007 |
59.80 |
61.53 |
62.30 |
59.75 |
25 682 130 |
|---|
| July 07, 2007 |
61.70 |
60.64 |
62.04 |
60.35 |
13 309 870 |
|---|
| July 12, 2007 |
60.88 |
62.37 |
62.66 |
60.68 |
18 394 680 |
|---|
| July 17, 2007 |
62.30 |
62.46 |
63.19 |
60.95 |
20 982 980 |
|---|
| July 22, 2007 |
62.31 |
60.55 |
62.65 |
60.55 |
20 236 990 |
|---|
| July 27, 2007 |
60.37 |
61.50 |
61.71 |
59.90 |
16 898 470 |
|---|
| Aug 01, 2007 |
59.90 |
59.79 |
60.87 |
58.41 |
22 990 500 |
|---|
| Aug 06, 2007 |
59.12 |
58.64 |
61.80 |
58.64 |
32 998 110 |
|---|
| Aug 11, 2007 |
59.12 |
58.19 |
59.89 |
58.00 |
16 302 790 |
|---|
| Aug 16, 2007 |
57.57 |
58.45 |
59.10 |
56.20 |
23 472 970 |
|---|
| Aug 21, 2007 |
58.67 |
59.31 |
59.58 |
57.92 |
14 556 040 |
|---|
| Aug 26, 2007 |
59.02 |
59.19 |
59.74 |
57.96 |
15 393 840 |
|---|
| Aug 31, 2007 |
59.70 |
60.44 |
60.61 |
59.32 |
10 758 310 |
|---|
| Sept 05, 2007 |
60.38 |
59.66 |
61.06 |
59.50 |
13 170 260 |
|---|
| Sept 10, 2007 |
59.80 |
61.50 |
62.32 |
59.60 |
22 532 500 |
|---|
| Sept 15, 2007 |
60.50 |
62.16 |
62.49 |
59.75 |
17 781 480 |
|---|
| Sept 20, 2007 |
61.00 |
60.39 |
61.77 |
60.06 |
17 666 620 |
|---|
| Sept 25, 2007 |
60.01 |
59.38 |
60.93 |
59.02 |
17 605 410 |
|---|
| Sept 30, 2007 |
58.90 |
60.75 |
61.20 |
58.82 |
19 913 900 |
|---|
| Oct 05, 2007 |
60.68 |
63.47 |
64.19 |
60.55 |
18 498 050 |
|---|
| Oct 10, 2007 |
63.20 |
62.65 |
63.86 |
61.82 |
14 543 710 |
|---|
| Oct 15, 2007 |
62.82 |
59.39 |
62.90 |
59.00 |
21 115 280 |
|---|
| Oct 20, 2007 |
58.67 |
58.83 |
59.45 |
58.47 |
9 693 060 |
|---|
| Oct 25, 2007 |
59.50 |
59.07 |
60.19 |
58.54 |
13 927 570 |
|---|
| Oct 30, 2007 |
58.77 |
60.60 |
61.17 |
58.09 |
18 759 650 |
|---|
| Nov 04, 2007 |
60.00 |
61.81 |
63.00 |
59.81 |
24 015 170 |
|---|
| Nov 09, 2007 |
61.99 |
62.79 |
63.25 |
60.97 |
16 015 280 |
|---|
| Nov 14, 2007 |
62.85 |
59.99 |
64.05 |
59.33 |
24 551 110 |
|---|
| Nov 19, 2007 |
59.35 |
62.63 |
63.23 |
58.62 |
32 854 790 |
|---|
| Nov 24, 2007 |
62.76 |
63.17 |
63.45 |
60.73 |
14 707 470 |
|---|
| Nov 29, 2007 |
62.95 |
64.54 |
65.14 |
62.43 |
16 796 570 |
|---|
| Dec 04, 2007 |
63.85 |
65.70 |
65.83 |
63.52 |
23 960 040 |
|---|
| Dec 09, 2007 |
65.10 |
63.66 |
65.93 |
63.60 |
19 918 440 |
|---|
| Dec 14, 2007 |
63.33 |
63.92 |
64.57 |
62.47 |
15 533 040 |
|---|
| Dec 19, 2007 |
63.85 |
64.99 |
65.68 |
63.43 |
23 314 990 |
|---|
| Dec 24, 2007 |
64.50 |
63.52 |
64.94 |
62.71 |
6 830 789 |
|---|
| Dec 29, 2007 |
63.50 |
62.28 |
63.73 |
62.14 |
4 672 122 |
|---|
| Jan 03, 2008 |
61.95 |
62.89 |
63.40 |
60.83 |
16 339 430 |
|---|
| Jan 08, 2008 |
63.60 |
65.47 |
66.90 |
63.15 |
28 142 650 |
|---|
| Jan 13, 2008 |
65.37 |
61.99 |
65.91 |
61.78 |
23 272 470 |
|---|
| Jan 18, 2008 |
61.22 |
58.33 |
62.31 |
55.05 |
29 928 890 |
|---|
| Jan 23, 2008 |
58.75 |
55.50 |
58.82 |
54.82 |
27 930 220 |
|---|
| Jan 28, 2008 |
54.86 |
54.10 |
56.38 |
53.26 |
29 451 370 |
|---|
| Feb 02, 2008 |
54.10 |
52.77 |
54.63 |
50.73 |
21 422 710 |
|---|
| Feb 07, 2008 |
52.77 |
51.51 |
54.27 |
51.05 |
17 444 110 |
|---|
| Feb 12, 2008 |
53.00 |
51.95 |
54.18 |
51.51 |
22 755 140 |
|---|
| Feb 17, 2008 |
52.37 |
52.32 |
53.50 |
51.60 |
18 095 470 |
|---|
| Feb 22, 2008 |
51.80 |
52.18 |
52.79 |
51.02 |
15 615 600 |
|---|
| Feb 27, 2008 |
52.21 |
48.79 |
52.75 |
48.58 |
21 088 820 |
|---|
| March 03, 2008 |
48.40 |
47.20 |
49.53 |
46.78 |
24 090 440 |
|---|
| March 08, 2008 |
47.20 |
47.61 |
48.75 |
46.73 |
14 670 510 |
|---|
| March 13, 2008 |
46.80 |
44.79 |
47.18 |
44.30 |
21 581 930 |
|---|
| March 18, 2008 |
45.43 |
46.21 |
47.27 |
45.06 |
21 668 150 |
|---|
| March 23, 2008 |
47.95 |
47.04 |
48.68 |
46.27 |
14 368 550 |
|---|
| March 28, 2008 |
47.49 |
48.60 |
48.93 |
46.41 |
17 603 800 |
|---|
| April 02, 2008 |
48.99 |
49.42 |
49.81 |
48.22 |
12 171 910 |
|---|
| April 07, 2008 |
49.55 |
48.03 |
49.70 |
47.70 |
19 165 350 |
|---|
| April 12, 2008 |
47.80 |
48.23 |
48.61 |
47.45 |
12 697 910 |
|---|
| April 17, 2008 |
48.10 |
48.95 |
49.68 |
47.71 |
13 211 060 |
|---|
| April 22, 2008 |
48.71 |
50.62 |
51.15 |
48.05 |
14 813 410 |
|---|
| April 27, 2008 |
50.66 |
50.15 |
50.74 |
48.75 |
10 795 950 |
|---|
| May 02, 2008 |
50.77 |
50.77 |
51.24 |
50.10 |
8 328 960 |
|---|
| May 07, 2008 |
50.76 |
47.50 |
51.07 |
47.22 |
17 223 440 |
|---|
| May 12, 2008 |
47.79 |
47.46 |
49.00 |
46.91 |
24 751 880 |
|---|
| May 17, 2008 |
47.17 |
47.30 |
48.36 |
47.17 |
11 599 930 |
|---|
| May 22, 2008 |
46.77 |
46.33 |
47.86 |
46.14 |
7 058 560 |
|---|
| May 27, 2008 |
46.28 |
47.91 |
48.28 |
46.03 |
16 261 150 |
|---|
| June 01, 2008 |
47.57 |
46.41 |
47.94 |
46.02 |
16 754 870 |
|---|
| June 06, 2008 |
46.40 |
43.23 |
46.91 |
42.41 |
18 736 800 |
|---|
| June 11, 2008 |
43.46 |
43.09 |
43.75 |
42.22 |
14 569 970 |
|---|
| June 16, 2008 |
43.33 |
41.46 |
43.33 |
41.43 |
32 270 460 |
|---|
| June 21, 2008 |
41.27 |
42.74 |
42.75 |
41.27 |
16 321 010 |
|---|
| June 26, 2008 |
42.20 |
42.43 |
43.35 |
41.31 |
16 528 210 |
|---|
| July 01, 2008 |
42.46 |
44.69 |
45.34 |
41.61 |
22 845 750 |
|---|
| July 06, 2008 |
45.00 |
45.44 |
46.34 |
44.22 |
17 439 650 |
|---|
| July 11, 2008 |
45.31 |
43.74 |
45.38 |
43.02 |
13 742 310 |
|---|
| July 16, 2008 |
43.89 |
45.69 |
45.69 |
43.38 |
17 742 860 |
|---|
| July 21, 2008 |
45.50 |
47.20 |
47.40 |
44.87 |
22 355 050 |
|---|
| July 26, 2008 |
47.20 |
47.30 |
47.39 |
45.78 |
11 668 530 |
|---|
| July 31, 2008 |
46.60 |
45.40 |
46.73 |
43.35 |
19 710 050 |
|---|
| Aug 05, 2008 |
45.71 |
48.46 |
48.57 |
45.59 |
18 220 230 |
|---|
| Aug 10, 2008 |
48.43 |
48.46 |
48.66 |
47.70 |
12 247 520 |
|---|
| Aug 15, 2008 |
48.73 |
48.58 |
50.83 |
48.58 |
11 500 360 |
|---|
| Aug 20, 2008 |
48.50 |
47.68 |
48.85 |
46.52 |
10 170 130 |
|---|
| Aug 25, 2008 |
47.44 |
48.61 |
48.97 |
46.72 |
14 297 540 |
|---|
| Aug 30, 2008 |
48.32 |
48.05 |
49.20 |
47.99 |
6 852 570 |
|---|
| Sept 04, 2008 |
48.08 |
46.23 |
48.21 |
45.66 |
14 373 080 |
|---|
| Sept 09, 2008 |
46.35 |
50.55 |
51.25 |
46.18 |
30 547 240 |
|---|
| Sept 14, 2008 |
49.53 |
45.90 |
49.99 |
45.12 |
25 869 590 |
|---|
| Sept 19, 2008 |
47.28 |
45.53 |
47.85 |
45.09 |
20 167 930 |
|---|
| Sept 24, 2008 |
45.15 |
46.72 |
47.19 |
43.70 |
11 850 190 |
|---|
| Sept 29, 2008 |
47.18 |
49.57 |
49.85 |
44.17 |
31 329 250 |
|---|
| Oct 04, 2008 |
48.08 |
43.47 |
48.49 |
43.10 |
25 284 650 |
|---|
| Oct 09, 2008 |
43.57 |
41.01 |
44.20 |
36.06 |
35 254 710 |
|---|
| Oct 14, 2008 |
42.30 |
44.45 |
45.00 |
39.46 |
40 441 840 |
|---|
| Oct 19, 2008 |
45.62 |
45.70 |
47.80 |
43.50 |
27 485 350 |
|---|
| Oct 24, 2008 |
42.55 |
46.11 |
46.20 |
41.23 |
24 660 880 |
|---|
| Oct 29, 2008 |
49.00 |
49.43 |
49.99 |
45.88 |
24 325 790 |
|---|
| Nov 03, 2008 |
49.02 |
47.24 |
50.98 |
45.11 |
31 363 310 |
|---|
| Nov 08, 2008 |
48.00 |
47.32 |
49.15 |
46.39 |
13 554 640 |
|---|
| Nov 13, 2008 |
47.22 |
46.49 |
49.85 |
46.30 |
15 554 720 |
|---|
| Nov 18, 2008 |
46.47 |
38.81 |
47.81 |
38.43 |
28 862 280 |
|---|
| Nov 23, 2008 |
40.18 |
41.60 |
44.83 |
39.48 |
24 546 160 |
|---|
| Nov 28, 2008 |
41.59 |
43.24 |
44.65 |
40.76 |
13 485 990 |
|---|
