DJ Eurostoxx Healthcare for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open DJ Eurostoxx Healthcare |
close DJ Eurostoxx Healthcare |
high DJ Eurostoxx Healthcare |
low DJ Eurostoxx Healthcare |
|---|
| March 10, 2008 |
47.20 |
45.56 |
48.75 |
44.71 |
28 696 710 |
419.44 |
414.00 |
420.22 |
411.95 |
|---|
| March 20, 2008 |
45.51 |
46.21 |
47.27 |
45.40 |
8 755 810 |
400.14 |
408.75 |
408.75 |
399.14 |
|---|
| March 25, 2008 |
47.95 |
47.35 |
48.68 |
46.27 |
19 091 320 |
409.95 |
416.18 |
421.17 |
409.95 |
|---|
| April 04, 2008 |
49.29 |
49.06 |
49.81 |
48.53 |
10 965 770 |
427.16 |
430.19 |
431.04 |
424.74 |
|---|
| April 09, 2008 |
48.71 |
48.03 |
49.70 |
47.70 |
11 293 150 |
426.53 |
423.10 |
428.81 |
423.05 |
|---|
| April 14, 2008 |
47.80 |
48.96 |
49.20 |
47.45 |
21 971 470 |
418.71 |
416.02 |
419.36 |
415.53 |
|---|
| April 24, 2008 |
49.20 |
50.12 |
51.15 |
48.93 |
10 099 900 |
435.07 |
439.94 |
442.13 |
433.00 |
|---|
| April 29, 2008 |
49.75 |
51.08 |
51.21 |
48.75 |
11 195 430 |
442.49 |
442.47 |
444.23 |
439.12 |
|---|
| May 09, 2008 |
49.31 |
47.85 |
49.40 |
46.91 |
18 637 120 |
441.10 |
432.48 |
441.15 |
429.37 |
|---|
| May 14, 2008 |
48.28 |
47.46 |
49.00 |
47.10 |
17 928 660 |
437.48 |
438.55 |
441.91 |
435.74 |
|---|
| May 19, 2008 |
47.17 |
46.48 |
48.36 |
46.48 |
17 376 120 |
435.45 |
437.45 |
439.41 |
434.45 |
|---|
| May 29, 2008 |
46.93 |
47.33 |
48.28 |
46.89 |
13 070 020 |
428.46 |
430.26 |
431.90 |
428.46 |
|---|
| June 03, 2008 |
47.00 |
44.86 |
47.57 |
44.84 |
18 259 100 |
426.94 |
430.34 |
431.19 |
425.40 |
|---|
| June 13, 2008 |
42.99 |
42.05 |
43.33 |
41.62 |
13 110 580 |
408.11 |
409.45 |
409.45 |
402.99 |
|---|
| June 18, 2008 |
42.10 |
41.46 |
42.76 |
41.43 |
23 233 990 |
409.50 |
411.49 |
413.07 |
408.36 |
|---|
| June 23, 2008 |
41.27 |
42.16 |
43.35 |
41.27 |
28 247 790 |
409.27 |
412.43 |
416.51 |
409.05 |
|---|
| July 03, 2008 |
43.46 |
45.12 |
45.34 |
43.18 |
14 222 610 |
414.70 |
424.78 |
428.44 |
413.25 |
|---|
| July 08, 2008 |
44.41 |
43.88 |
46.34 |
43.88 |
18 697 860 |
421.54 |
425.48 |
427.06 |
416.55 |
|---|
| July 18, 2008 |
44.28 |
47.01 |
47.02 |
44.28 |
14 971 360 |
408.66 |
416.87 |
416.87 |
408.66 |
|---|
| July 23, 2008 |
47.10 |
47.20 |
47.40 |
45.41 |
13 465 480 |
426.55 |
421.59 |
428.02 |
418.54 |
|---|
| July 28, 2008 |
47.20 |
45.58 |
47.39 |
43.35 |
28 601 520 |
425.63 |
419.89 |
425.63 |
419.80 |
|---|
| Aug 07, 2008 |
46.33 |
48.55 |
48.60 |
45.93 |
12 502 000 |
392.95 |
393.58 |
395.41 |
391.81 |
|---|
| Aug 12, 2008 |
48.36 |
49.90 |
49.93 |
47.70 |
13 930 510 |
404.42 |
405.33 |
405.33 |
400.44 |
|---|
| Aug 22, 2008 |
47.12 |
47.43 |
47.77 |
46.52 |
7 433 310 |
400.02 |
405.44 |
405.44 |
397.36 |
|---|
| Aug 27, 2008 |
47.55 |
48.61 |
48.97 |
46.84 |
10 295 340 |
408.16 |
405.23 |
408.16 |
402.35 |
|---|
| Sept 01, 2008 |
48.32 |
45.80 |
49.20 |
45.66 |
16 437 980 |
413.71 |
413.97 |
415.06 |
409.79 |
|---|
| Sept 11, 2008 |
50.80 |
49.68 |
51.25 |
48.90 |
15 257 440 |
419.24 |
415.03 |
421.61 |
412.82 |
|---|
| Sept 16, 2008 |
49.24 |
47.56 |
49.88 |
45.12 |
30 520 570 |
409.31 |
403.88 |
411.50 |
402.40 |
|---|
| Sept 26, 2008 |
46.01 |
46.55 |
47.19 |
44.17 |
17 428 710 |
388.39 |
389.97 |
392.16 |
386.52 |
|---|
| Oct 01, 2008 |
46.59 |
49.57 |
49.85 |
46.11 |
17 888 650 |
391.11 |
398.70 |
398.70 |
387.67 |
|---|
| Oct 06, 2008 |
48.08 |
37.92 |
48.49 |
36.06 |
50 193 260 |
398.98 |
380.61 |
398.98 |
380.22 |
|---|
| Oct 16, 2008 |
39.60 |
46.50 |
46.77 |
39.46 |
31 064 310 |
335.01 |
335.14 |
343.67 |
328.74 |
|---|
| Oct 21, 2008 |
47.00 |
44.41 |
47.80 |
41.76 |
29 211 780 |
371.27 |
370.55 |
378.03 |
367.81 |
|---|
| Oct 31, 2008 |
47.38 |
49.28 |
50.98 |
46.75 |
18 776 680 |
368.66 |
385.62 |
386.28 |
365.93 |
|---|
| Nov 05, 2008 |
49.04 |
47.24 |
49.25 |
45.11 |
20 483 560 |
385.95 |
371.83 |
387.03 |
364.94 |
|---|
| Nov 10, 2008 |
48.00 |
48.38 |
49.85 |
46.39 |
23 745 470 |
379.41 |
375.54 |
386.85 |
375.17 |
|---|
| Nov 20, 2008 |
43.57 |
44.50 |
44.50 |
38.43 |
29 974 910 |
346.56 |
342.61 |
348.52 |
336.17 |
|---|
| Nov 25, 2008 |
44.12 |
43.45 |
44.83 |
40.76 |
19 085 730 |
349.00 |
344.79 |
353.18 |
343.49 |
|---|
| Dec 05, 2008 |
43.55 |
45.50 |
46.48 |
43.11 |
14 328 700 |
345.73 |
345.04 |
352.68 |
343.53 |
|---|
| Dec 10, 2008 |
45.80 |
44.25 |
45.89 |
42.14 |
11 820 110 |
357.44 |
351.69 |
357.90 |
350.29 |
|---|
| Dec 15, 2008 |
44.82 |
47.33 |
47.79 |
43.19 |
26 884 240 |
349.65 |
342.16 |
350.42 |
340.70 |
|---|
| Dec 30, 2008 |
44.63 |
46.69 |
46.69 |
44.50 |
5 484 670 |
350.32 |
355.66 |
355.66 |
349.04 |
|---|
| Jan 09, 2009 |
46.82 |
47.72 |
48.20 |
46.34 |
7 700 990 |
367.90 |
369.82 |
374.22 |
364.73 |
|---|
| Jan 14, 2009 |
47.41 |
48.94 |
49.58 |
47.41 |
15 766 890 |
370.05 |
373.09 |
376.05 |
369.82 |
|---|
| Jan 19, 2009 |
49.25 |
47.45 |
49.93 |
46.31 |
22 003 790 |
374.30 |
374.51 |
379.11 |
371.12 |
|---|
| Jan 29, 2009 |
43.96 |
44.41 |
44.69 |
43.14 |
12 136 930 |
352.48 |
349.62 |
354.25 |
348.64 |
|---|
| Feb 03, 2009 |
44.86 |
44.59 |
46.00 |
44.00 |
16 901 130 |
356.49 |
358.60 |
359.31 |
351.43 |
|---|
| Feb 13, 2009 |
46.84 |
46.04 |
47.50 |
45.57 |
10 513 290 |
366.40 |
365.58 |
369.91 |
363.35 |
|---|
| Feb 18, 2009 |
46.13 |
44.47 |
47.20 |
44.40 |
13 050 780 |
359.19 |
358.84 |
361.67 |
354.43 |
|---|
| Feb 23, 2009 |
44.92 |
40.92 |
45.56 |
39.82 |
24 866 810 |
351.04 |
350.25 |
354.41 |
349.83 |
|---|
| March 05, 2009 |
40.58 |
40.30 |
42.25 |
38.43 |
17 397 600 |
321.71 |
321.23 |
327.03 |
319.73 |
|---|
| March 10, 2009 |
40.00 |
40.14 |
40.94 |
38.79 |
22 339 050 |
312.78 |
317.25 |
317.25 |
306.59 |
|---|
| March 20, 2009 |
40.00 |
41.98 |
42.45 |
39.80 |
14 638 480 |
310.97 |
311.62 |
314.92 |
309.11 |
|---|
| March 25, 2009 |
41.63 |
41.51 |
42.85 |
41.20 |
8 908 120 |
318.48 |
323.19 |
326.40 |
318.48 |
|---|
| March 30, 2009 |
40.83 |
41.50 |
43.09 |
40.35 |
19 550 810 |
322.12 |
318.73 |
322.12 |
314.94 |
|---|
| April 09, 2009 |
42.00 |
41.75 |
42.00 |
41.25 |
2 620 710 |
325.04 |
324.66 |
325.60 |
320.68 |
|---|
| April 14, 2009 |
41.97 |
42.31 |
42.65 |
40.41 |
15 887 000 |
324.89 |
319.42 |
325.76 |
317.11 |
|---|
| April 24, 2009 |
40.35 |
41.63 |
42.49 |
40.00 |
11 387 810 |
322.44 |
325.16 |
326.21 |
320.48 |
|---|
| April 29, 2009 |
43.15 |
43.77 |
44.49 |
42.17 |
11 973 130 |
338.82 |
340.07 |
340.76 |
335.25 |
|---|
| May 04, 2009 |
44.30 |
44.50 |
45.10 |
42.82 |
18 561 100 |
341.69 |
341.54 |
344.23 |
336.99 |
|---|
| May 14, 2009 |
45.12 |
44.62 |
45.50 |
43.95 |
10 738 940 |
348.18 |
349.10 |
351.06 |
346.77 |
|---|
| May 19, 2009 |
44.62 |
43.88 |
45.22 |
43.27 |
11 472 390 |
352.07 |
349.60 |
352.07 |
347.56 |
|---|
| May 29, 2009 |
45.40 |
46.02 |
46.78 |
44.44 |
11 946 780 |
353.16 |
350.03 |
353.40 |
348.36 |
|---|
| June 03, 2009 |
46.20 |
46.12 |
47.15 |
44.83 |
10 485 350 |
356.84 |
350.75 |
356.85 |
350.53 |
|---|
| June 08, 2009 |
46.71 |
47.65 |
48.03 |
45.35 |
15 123 050 |
360.59 |
357.76 |
360.70 |
354.02 |
|---|
| June 18, 2009 |
47.25 |
47.05 |
48.67 |
46.79 |
16 975 160 |
363.93 |
366.62 |
368.25 |
361.62 |
|---|
| June 23, 2009 |
46.81 |
40.85 |
47.77 |
40.31 |
37 116 970 |
360.16 |
364.27 |
366.63 |
360.16 |
|---|
| July 03, 2009 |
42.71 |
42.78 |
43.78 |
42.32 |
8 566 160 |
348.60 |
348.27 |
351.01 |
347.12 |
|---|
| July 08, 2009 |
42.50 |
41.25 |
43.07 |
41.09 |
8 089 200 |
344.87 |
344.61 |
348.37 |
344.14 |
|---|
| July 13, 2009 |
41.12 |
44.10 |
44.30 |
40.91 |
14 931 850 |
335.64 |
341.05 |
341.23 |
334.05 |
|---|
| July 23, 2009 |
45.96 |
46.09 |
46.74 |
45.02 |
9 128 950 |
361.76 |
363.71 |
364.49 |
357.79 |
|---|
| July 28, 2009 |
46.80 |
45.96 |
48.14 |
45.85 |
17 039 140 |
363.64 |
364.30 |
366.79 |
362.87 |
|---|
| Aug 07, 2009 |
46.20 |
46.05 |
47.04 |
45.62 |
7 563 290 |
361.96 |
365.23 |
366.69 |
358.70 |
|---|
| Aug 12, 2009 |
46.17 |
45.59 |
46.70 |
45.36 |
7 333 000 |
361.40 |
362.35 |
364.33 |
360.43 |
|---|
| Aug 17, 2009 |
45.53 |
47.27 |
47.58 |
44.64 |
12 596 181 |
357.98 |
354.72 |
357.98 |
352.70 |
|---|
| Aug 27, 2009 |
47.52 |
47.32 |
48.83 |
47.12 |
8 055 260 |
370.90 |
368.69 |
372.95 |
367.15 |
|---|
| Sept 01, 2009 |
47.67 |
46.57 |
48.30 |
46.11 |
12 971 050 |
368.86 |
364.92 |
372.93 |
364.71 |
|---|
| Sept 11, 2009 |
47.80 |
48.04 |
48.59 |
47.34 |
8 289 630 |
372.29 |
375.09 |
377.86 |
372.29 |
|---|
| Sept 16, 2009 |
48.32 |
50.00 |
50.19 |
47.66 |
16 029 850 |
377.34 |
380.10 |
380.80 |
374.27 |
|---|
| Sept 21, 2009 |
49.99 |
50.63 |
51.68 |
49.80 |
16 293 010 |
386.84 |
391.46 |
392.41 |
386.84 |
|---|
| Oct 01, 2009 |
50.34 |
49.80 |
50.73 |
49.25 |
9 683 730 |
390.44 |
385.74 |
393.12 |
385.22 |
|---|
| Oct 06, 2009 |
49.86 |
51.29 |
51.59 |
49.27 |
11 538 350 |
384.80 |
387.48 |
387.95 |
381.89 |
|---|
| Oct 16, 2009 |
52.00 |
52.25 |
53.00 |
51.10 |
11 372 530 |
400.39 |
395.68 |
401.82 |
395.68 |
|---|
| Oct 21, 2009 |
52.30 |
52.03 |
53.14 |
51.42 |
10 014 060 |
399.75 |
401.56 |
403.41 |
398.72 |
|---|
| Oct 26, 2009 |
52.08 |
49.75 |
52.87 |
49.75 |
19 549 860 |
394.00 |
387.74 |
395.97 |
386.50 |
|---|
| Nov 05, 2009 |
49.50 |
50.44 |
50.62 |
48.61 |
10 311 850 |
382.56 |
384.78 |
386.57 |
380.13 |
|---|
| Nov 10, 2009 |
50.77 |
51.17 |
51.63 |
50.35 |
8 736 350 |
390.92 |
391.73 |
393.77 |
390.37 |
|---|
| Nov 20, 2009 |
50.24 |
51.40 |
51.96 |
49.70 |
9 534 880 |
392.06 |
391.33 |
393.31 |
388.40 |
|---|
| Nov 25, 2009 |
51.71 |
51.20 |
52.46 |
50.30 |
9 130 550 |
398.45 |
400.45 |
401.67 |
396.88 |
|---|
| Nov 30, 2009 |
51.21 |
53.29 |
53.88 |
50.32 |
11 109 564 |
394.24 |
389.21 |
394.95 |
388.91 |
|---|
| Dec 10, 2009 |
52.25 |
52.87 |
53.30 |
52.20 |
7 622 290 |
401.26 |
405.29 |
405.75 |
401.17 |
|---|
| Dec 15, 2009 |
52.91 |
54.70 |
55.50 |
52.89 |
14 513 010 |
408.04 |
409.50 |
411.45 |
407.02 |
|---|
| Dec 30, 2009 |
55.96 |
55.06 |
56.21 |
54.61 |
2 245 937 |
425.25 |
421.10 |
426.10 |
421.10 |
|---|
| Jan 04, 2010 |
55.11 |
55.65 |
56.79 |
55.11 |
13 883 080 |
419.88 |
429.69 |
429.69 |
419.88 |
|---|
| Jan 14, 2010 |
56.05 |
56.67 |
57.79 |
56.01 |
9 869 680 |
427.70 |
433.74 |
434.91 |
427.64 |
|---|
| Jan 19, 2010 |
56.34 |
54.65 |
58.90 |
54.15 |
17 509 240 |
431.55 |
439.33 |
439.88 |
429.02 |
|---|
| Jan 29, 2010 |
52.50 |
53.80 |
54.04 |
52.11 |
10 522 720 |
409.94 |
415.96 |
418.15 |
409.15 |
|---|
| Feb 03, 2010 |
53.80 |
51.68 |
54.49 |
51.68 |
13 880 250 |
416.85 |
418.39 |
420.90 |
415.02 |
|---|
| Feb 08, 2010 |
51.75 |
53.01 |
53.51 |
51.72 |
18 992 391 |
402.48 |
409.54 |
410.42 |
402.48 |
|---|
| Feb 18, 2010 |
53.66 |
54.14 |
54.88 |
53.66 |
9 049 030 |
418.48 |
423.16 |
424.09 |
418.48 |
|---|
| Feb 23, 2010 |
54.49 |
53.72 |
54.59 |
52.49 |
15 319 630 |
422.76 |
417.67 |
423.46 |
417.61 |
|---|
| March 05, 2010 |
54.90 |
56.17 |
56.32 |
54.76 |
7 488 350 |
431.01 |
434.77 |
435.16 |
430.69 |
|---|
