No index for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
|---|
| July 03, 2007 |
60.50 |
61.53 |
62.30 |
60.32 |
20 714 080 |
|---|
| July 08, 2007 |
61.70 |
61.55 |
62.04 |
60.35 |
19 277 740 |
|---|
| July 13, 2007 |
62.16 |
62.40 |
62.66 |
61.44 |
16 583 430 |
|---|
| July 18, 2007 |
61.88 |
62.46 |
63.19 |
60.95 |
16 826 360 |
|---|
| July 23, 2007 |
62.31 |
60.28 |
62.65 |
60.04 |
26 491 530 |
|---|
| July 28, 2007 |
60.10 |
59.44 |
61.71 |
58.41 |
21 214 130 |
|---|
| Aug 02, 2007 |
59.60 |
59.93 |
60.87 |
59.00 |
17 888 280 |
|---|
| Aug 07, 2007 |
60.41 |
58.64 |
61.80 |
58.64 |
27 530 130 |
|---|
| Aug 12, 2007 |
59.12 |
57.02 |
59.89 |
56.20 |
25 329 270 |
|---|
| Aug 17, 2007 |
56.80 |
58.72 |
59.23 |
56.43 |
18 541 040 |
|---|
| Aug 22, 2007 |
59.18 |
59.31 |
59.58 |
58.40 |
10 461 490 |
|---|
| Aug 27, 2007 |
59.02 |
59.92 |
60.29 |
57.96 |
19 900 610 |
|---|
| Sept 01, 2007 |
60.29 |
59.89 |
61.06 |
59.70 |
10 749 770 |
|---|
| Sept 06, 2007 |
60.29 |
59.69 |
60.80 |
59.50 |
12 708 670 |
|---|
| Sept 11, 2007 |
60.25 |
61.50 |
62.32 |
59.70 |
18 495 860 |
|---|
| Sept 16, 2007 |
60.50 |
61.57 |
62.49 |
59.75 |
21 671 620 |
|---|
| Sept 21, 2007 |
61.09 |
60.19 |
61.24 |
59.95 |
18 470 690 |
|---|
| Sept 26, 2007 |
60.61 |
59.38 |
60.93 |
59.02 |
12 911 200 |
|---|
| Oct 01, 2007 |
58.90 |
61.08 |
61.42 |
58.82 |
23 177 120 |
|---|
| Oct 06, 2007 |
61.00 |
63.12 |
64.19 |
60.85 |
20 100 320 |
|---|
| Oct 11, 2007 |
62.86 |
62.05 |
63.86 |
61.82 |
12 353 740 |
|---|
| Oct 16, 2007 |
61.59 |
59.39 |
61.79 |
59.00 |
18 439 760 |
|---|
| Oct 21, 2007 |
58.67 |
59.60 |
59.82 |
58.47 |
14 690 670 |
|---|
| Oct 26, 2007 |
59.38 |
59.25 |
60.19 |
58.09 |
12 604 040 |
|---|
| Oct 31, 2007 |
60.75 |
60.60 |
61.17 |
59.45 |
15 085 570 |
|---|
| Nov 05, 2007 |
60.00 |
61.48 |
63.00 |
59.81 |
30 480 990 |
|---|
| Nov 10, 2007 |
61.28 |
63.30 |
64.05 |
60.97 |
15 712 430 |
|---|
| Nov 15, 2007 |
61.00 |
59.06 |
61.25 |
58.86 |
23 847 730 |
|---|
| Nov 20, 2007 |
58.72 |
62.63 |
63.23 |
58.62 |
27 395 200 |
|---|
| Nov 25, 2007 |
62.76 |
63.04 |
63.60 |
60.73 |
18 808 590 |
|---|
| Nov 30, 2007 |
63.20 |
64.53 |
65.14 |
62.90 |
17 875 170 |
|---|
| Dec 05, 2007 |
64.04 |
65.70 |
65.83 |
64.04 |
18 780 320 |
|---|
| Dec 10, 2007 |
65.10 |
63.85 |
65.93 |
62.92 |
23 734 310 |
|---|
| Dec 15, 2007 |
63.05 |
64.20 |
65.15 |
62.47 |
16 908 910 |
|---|
| Dec 20, 2007 |
64.06 |
64.75 |
65.68 |
63.68 |
19 037 859 |
|---|
| Dec 25, 2007 |
64.42 |
63.52 |
64.75 |
62.71 |
5 916 180 |
|---|
| Dec 30, 2007 |
63.50 |
61.54 |
63.73 |
61.23 |
9 329 042 |
|---|
| Jan 04, 2008 |
61.50 |
65.45 |
65.90 |
60.83 |
20 799 880 |
|---|
| Jan 09, 2008 |
65.05 |
65.47 |
66.90 |
64.84 |
19 025 280 |
|---|
| Jan 14, 2008 |
65.37 |
61.17 |
65.91 |
60.85 |
31 535 390 |
|---|
| Jan 19, 2008 |
60.60 |
55.06 |
60.95 |
55.05 |
32 621 070 |
|---|
| Jan 24, 2008 |
56.88 |
55.96 |
57.34 |
54.46 |
21 770 440 |
|---|
| Jan 29, 2008 |
56.10 |
54.10 |
56.38 |
53.26 |
24 656 050 |
|---|
| Feb 03, 2008 |
54.10 |
52.19 |
54.63 |
50.73 |
29 534 000 |
|---|
| Feb 08, 2008 |
53.01 |
52.50 |
53.10 |
51.05 |
16 305 950 |
|---|
| Feb 13, 2008 |
51.94 |
51.95 |
54.18 |
51.51 |
15 782 010 |
|---|
| Feb 18, 2008 |
52.37 |
51.66 |
53.50 |
51.02 |
23 802 390 |
|---|
| Feb 23, 2008 |
52.30 |
51.81 |
52.79 |
51.42 |
14 695 610 |
|---|
| Feb 28, 2008 |
51.45 |
48.90 |
52.20 |
48.36 |
21 580 030 |
|---|
| March 04, 2008 |
49.12 |
47.20 |
49.31 |
46.78 |
18 812 300 |
|---|
| March 09, 2008 |
47.20 |
46.91 |
48.75 |
46.16 |
19 503 290 |
|---|
| March 14, 2008 |
46.90 |
46.01 |
47.16 |
44.30 |
22 863 230 |
|---|
| March 19, 2008 |
46.47 |
46.21 |
47.27 |
45.36 |
15 554 070 |
|---|
| March 24, 2008 |
47.95 |
47.35 |
48.68 |
46.27 |
19 091 320 |
|---|
| March 29, 2008 |
46.80 |
49.44 |
49.44 |
46.41 |
17 726 770 |
|---|
| April 03, 2008 |
49.51 |
49.20 |
49.81 |
48.53 |
11 322 220 |
|---|
| April 08, 2008 |
48.92 |
48.03 |
49.70 |
47.70 |
15 169 300 |
|---|
| April 13, 2008 |
47.80 |
47.75 |
48.61 |
47.45 |
16 966 570 |
|---|
| April 18, 2008 |
47.76 |
48.28 |
49.68 |
47.76 |
12 180 090 |
|---|
| April 23, 2008 |
48.55 |
50.62 |
51.15 |
48.25 |
11 575 720 |
|---|
| April 28, 2008 |
50.66 |
51.08 |
51.21 |
48.75 |
14 080 690 |
|---|
| May 03, 2008 |
51.10 |
50.58 |
51.24 |
50.02 |
7 829 040 |
|---|
| May 08, 2008 |
50.35 |
47.59 |
50.98 |
47.11 |
17 586 370 |
|---|
| May 13, 2008 |
47.54 |
47.46 |
49.00 |
46.91 |
21 604 130 |
|---|
| May 18, 2008 |
47.17 |
47.70 |
48.36 |
46.77 |
14 488 950 |
|---|
| May 23, 2008 |
47.85 |
46.66 |
47.86 |
46.03 |
7 110 010 |
|---|
| May 28, 2008 |
46.68 |
47.91 |
48.28 |
46.29 |
13 320 680 |
|---|
| June 02, 2008 |
47.57 |
44.86 |
47.94 |
44.84 |
21 823 080 |
|---|
| June 07, 2008 |
44.64 |
42.88 |
44.91 |
42.41 |
18 425 340 |
|---|
| June 12, 2008 |
43.02 |
42.02 |
43.47 |
41.68 |
14 193 520 |
|---|
| June 17, 2008 |
42.26 |
41.46 |
42.76 |
41.43 |
27 890 160 |
|---|
| June 22, 2008 |
41.27 |
42.87 |
43.35 |
41.27 |
23 130 620 |
|---|
| June 27, 2008 |
42.45 |
41.73 |
42.86 |
41.31 |
14 362 030 |
|---|
| July 02, 2008 |
42.00 |
44.69 |
45.34 |
41.61 |
18 202 320 |
|---|
| July 07, 2008 |
45.00 |
43.88 |
46.34 |
43.88 |
21 652 820 |
|---|
| July 12, 2008 |
44.28 |
44.24 |
44.90 |
43.02 |
14 421 760 |
|---|
| July 17, 2008 |
44.24 |
45.35 |
45.70 |
43.38 |
16 648 290 |
|---|
| July 22, 2008 |
45.22 |
47.20 |
47.40 |
44.87 |
18 557 000 |
|---|
| July 27, 2008 |
47.20 |
45.07 |
47.39 |
43.35 |
22 961 230 |
|---|
| Aug 01, 2008 |
44.88 |
46.79 |
46.80 |
44.75 |
12 477 740 |
|---|
| Aug 06, 2008 |
46.94 |
48.46 |
48.57 |
45.93 |
14 159 840 |
|---|
| Aug 11, 2008 |
48.43 |
49.90 |
49.93 |
47.70 |
16 478 030 |
|---|
| Aug 16, 2008 |
49.95 |
48.50 |
50.83 |
48.05 |
9 865 650 |
|---|
| Aug 21, 2008 |
47.94 |
47.54 |
48.08 |
46.52 |
9 248 950 |
|---|
| Aug 26, 2008 |
47.30 |
48.61 |
48.97 |
46.72 |
12 622 920 |
|---|
| Aug 31, 2008 |
48.32 |
46.20 |
49.20 |
46.19 |
11 875 270 |
|---|
| Sept 05, 2008 |
46.20 |
47.50 |
48.02 |
45.66 |
16 404 700 |
|---|
| Sept 10, 2008 |
49.75 |
50.55 |
51.25 |
49.10 |
23 492 920 |
|---|
| Sept 15, 2008 |
49.53 |
47.56 |
49.99 |
45.12 |
36 062 190 |
|---|
| Sept 20, 2008 |
47.32 |
45.06 |
47.49 |
43.70 |
13 552 540 |
|---|
| Sept 25, 2008 |
45.29 |
44.78 |
47.19 |
44.75 |
12 828 820 |
|---|
| Sept 30, 2008 |
44.18 |
49.57 |
49.85 |
44.17 |
26 773 410 |
|---|
| Oct 05, 2008 |
48.08 |
41.33 |
48.49 |
40.58 |
34 104 760 |
|---|
| Oct 10, 2008 |
37.53 |
42.20 |
44.30 |
36.06 |
35 313 660 |
|---|
| Oct 15, 2008 |
42.50 |
44.45 |
45.00 |
39.46 |
31 562 780 |
|---|
| Oct 20, 2008 |
45.62 |
44.41 |
47.80 |
41.76 |
36 654 190 |
|---|
| Oct 25, 2008 |
42.28 |
48.88 |
49.99 |
41.23 |
25 267 850 |
|---|
| Oct 30, 2008 |
49.86 |
49.16 |
50.66 |
45.88 |
18 567 580 |
|---|
| Nov 04, 2008 |
49.59 |
47.24 |
50.98 |
45.11 |
27 345 710 |
|---|
| Nov 09, 2008 |
48.00 |
47.75 |
49.15 |
46.39 |
18 028 080 |
|---|
| Nov 14, 2008 |
48.85 |
47.45 |
49.85 |
45.78 |
15 446 120 |
|---|
| Nov 19, 2008 |
47.05 |
38.81 |
47.57 |
38.43 |
24 497 440 |
|---|
| Nov 24, 2008 |
40.18 |
43.45 |
44.83 |
39.48 |
29 503 030 |
|---|
| Nov 29, 2008 |
43.45 |
43.90 |
44.65 |
41.35 |
12 738 260 |
|---|
| Dec 04, 2008 |
44.21 |
44.99 |
46.48 |
43.11 |
14 942 190 |
|---|
| Dec 09, 2008 |
44.50 |
44.25 |
46.39 |
42.14 |
16 417 300 |
|---|
| Dec 14, 2008 |
44.82 |
46.18 |
47.32 |
43.19 |
19 048 020 |
|---|
| Dec 19, 2008 |
45.14 |
44.51 |
47.79 |
44.50 |
16 149 460 |
|---|
| Dec 24, 2008 |
44.01 |
44.15 |
45.24 |
43.52 |
1 450 320 |
|---|
| Dec 29, 2008 |
43.93 |
46.69 |
46.69 |
43.66 |
7 362 500 |
|---|
| Jan 03, 2009 |
47.08 |
47.60 |
48.43 |
45.33 |
11 040 800 |
|---|
| Jan 08, 2009 |
46.75 |
47.16 |
47.98 |
46.22 |
7 337 480 |
|---|
| Jan 13, 2009 |
47.16 |
48.94 |
49.58 |
46.95 |
18 942 080 |
|---|
| Jan 18, 2009 |
49.25 |
46.81 |
49.93 |
46.33 |
17 405 580 |
|---|
| Jan 23, 2009 |
46.62 |
45.30 |
47.75 |
44.83 |
14 230 440 |
|---|
| Jan 28, 2009 |
45.01 |
44.09 |
45.29 |
43.37 |
15 533 590 |
|---|
| Feb 02, 2009 |
43.74 |
44.59 |
46.00 |
43.14 |
20 214 770 |
|---|
| Feb 07, 2009 |
44.30 |
47.49 |
47.49 |
43.75 |
14 461 560 |
|---|
| Feb 12, 2009 |
47.03 |
46.41 |
47.50 |
45.86 |
11 294 840 |
|---|
| Feb 17, 2009 |
46.00 |
44.47 |
47.20 |
44.40 |
17 353 370 |
|---|
| Feb 22, 2009 |
44.92 |
42.59 |
45.56 |
42.38 |
17 408 290 |
|---|
| Feb 27, 2009 |
41.70 |
41.07 |
41.80 |
39.82 |
17 625 750 |
|---|
| March 04, 2009 |
41.03 |
39.53 |
42.25 |
39.30 |
16 837 350 |
|---|
| March 09, 2009 |
39.37 |
40.14 |
40.94 |
38.43 |
29 265 580 |
|---|
| March 14, 2009 |
41.15 |
42.42 |
42.79 |
40.64 |
14 614 590 |
|---|
| March 19, 2009 |
42.50 |
41.07 |
43.10 |
39.80 |
16 257 130 |
|---|
| March 24, 2009 |
41.36 |
41.51 |
42.85 |
40.79 |
14 263 930 |
|---|
| March 29, 2009 |
40.83 |
43.07 |
43.09 |
40.35 |
15 394 550 |
|---|
| April 03, 2009 |
42.85 |
41.93 |
42.96 |
40.51 |
11 651 190 |
|---|
| April 08, 2009 |
41.60 |
41.75 |
42.00 |
41.08 |
5 567 470 |
|---|
| April 13, 2009 |
41.97 |
42.31 |
42.65 |
40.41 |
15 887 000 |
|---|
| April 18, 2009 |
43.26 |
42.60 |
43.75 |
41.70 |
13 790 070 |
|---|
| April 23, 2009 |
40.80 |
41.70 |
42.49 |
39.32 |
14 112 080 |
|---|
| April 28, 2009 |
41.70 |
43.77 |
44.49 |
41.30 |
15 439 420 |
|---|
| May 03, 2009 |
44.30 |
43.83 |
44.80 |
42.82 |
15 175 490 |
|---|
| May 08, 2009 |
44.32 |
43.88 |
45.10 |
43.31 |
11 063 040 |
|---|
| May 13, 2009 |
43.92 |
44.22 |
45.93 |
43.70 |
13 048 210 |
|---|
| May 18, 2009 |
44.00 |
43.88 |
45.22 |
43.27 |
14 341 690 |
|---|
| May 23, 2009 |
44.30 |
44.40 |
45.15 |
43.75 |
7 784 840 |
|---|
| May 28, 2009 |
44.76 |
46.57 |
46.65 |
44.44 |
12 289 310 |
|---|
| June 02, 2009 |
46.34 |
46.12 |
47.15 |
44.83 |
13 552 760 |
|---|
| June 07, 2009 |
46.71 |
46.26 |
46.75 |
45.35 |
10 809 990 |
|---|
| June 12, 2009 |
46.23 |
46.34 |
48.03 |
45.70 |
11 959 080 |
|---|
| June 17, 2009 |
46.11 |
48.40 |
48.67 |
46.07 |
16 755 930 |
|---|
| June 22, 2009 |
47.90 |
40.85 |
48.09 |
40.31 |
41 216 070 |
|---|
| June 27, 2009 |
41.50 |
43.15 |
43.49 |
40.55 |
24 742 780 |
|---|
| July 02, 2009 |
43.79 |
42.33 |
43.90 |
42.21 |
5 035 370 |
|---|
