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 |
|---|
| Dec 04, 2006 |
65.50 |
68.55 |
68.80 |
65.00 |
25 919 660 |
507.91 |
509.43 |
510.87 |
506.46 |
|---|
| Dec 14, 2006 |
69.65 |
69.75 |
70.25 |
69.20 |
14 820 410 |
536.24 |
535.84 |
537.07 |
532.41 |
|---|
| Dec 19, 2006 |
69.55 |
68.95 |
69.90 |
68.30 |
12 416 750 |
538.35 |
533.95 |
538.35 |
533.29 |
|---|
| Dec 29, 2006 |
70.35 |
70.60 |
71.10 |
69.95 |
4 046 430 |
537.69 |
535.10 |
539.92 |
535.10 |
|---|
| Jan 03, 2007 |
70.65 |
70.10 |
71.80 |
69.65 |
9 771 940 |
539.95 |
539.18 |
541.16 |
537.98 |
|---|
| Jan 08, 2007 |
70.10 |
70.45 |
70.95 |
68.45 |
21 974 380 |
537.93 |
532.25 |
540.93 |
530.64 |
|---|
| Jan 18, 2007 |
70.90 |
70.40 |
71.65 |
70.00 |
13 691 530 |
544.00 |
539.50 |
545.86 |
538.03 |
|---|
| Jan 23, 2007 |
70.80 |
69.95 |
71.50 |
69.65 |
14 362 680 |
540.51 |
538.50 |
541.56 |
535.87 |
|---|
| Feb 02, 2007 |
68.10 |
68.25 |
68.45 |
67.30 |
12 155 390 |
532.32 |
531.00 |
533.65 |
529.81 |
|---|
| Feb 07, 2007 |
68.45 |
67.50 |
68.65 |
65.80 |
18 031 390 |
538.34 |
533.55 |
538.86 |
532.81 |
|---|
| Feb 12, 2007 |
68.75 |
66.55 |
68.85 |
65.85 |
34 608 810 |
531.97 |
533.18 |
537.75 |
531.91 |
|---|
| Feb 22, 2007 |
66.85 |
66.70 |
67.29 |
66.15 |
10 641 120 |
533.09 |
530.74 |
535.20 |
529.48 |
|---|
| Feb 27, 2007 |
66.17 |
64.09 |
66.48 |
62.50 |
36 718 880 |
531.79 |
518.49 |
531.79 |
517.49 |
|---|
| March 09, 2007 |
65.55 |
64.20 |
66.14 |
64.06 |
14 078 820 |
518.48 |
518.09 |
522.21 |
513.60 |
|---|
| March 14, 2007 |
63.32 |
63.25 |
63.74 |
62.81 |
21 707 510 |
509.91 |
500.35 |
509.91 |
499.64 |
|---|
| March 19, 2007 |
63.78 |
65.34 |
65.66 |
62.81 |
22 033 890 |
504.86 |
508.86 |
509.66 |
503.76 |
|---|
| March 29, 2007 |
64.65 |
64.74 |
65.79 |
64.14 |
14 041 740 |
515.46 |
519.49 |
520.01 |
514.76 |
|---|
| April 03, 2007 |
64.90 |
65.52 |
65.83 |
64.36 |
9 643 570 |
519.34 |
520.74 |
520.98 |
517.36 |
|---|
| April 13, 2007 |
65.89 |
68.10 |
68.49 |
65.66 |
17 144 190 |
527.24 |
536.48 |
538.12 |
526.28 |
|---|
| April 18, 2007 |
68.20 |
67.69 |
68.49 |
66.86 |
16 535 900 |
541.02 |
539.70 |
543.35 |
537.84 |
|---|
| April 23, 2007 |
68.22 |
67.45 |
68.44 |
66.62 |
18 897 790 |
540.06 |
535.42 |
541.64 |
534.89 |
|---|
| May 03, 2007 |
68.50 |
68.62 |
69.17 |
67.03 |
12 198 980 |
541.56 |
538.82 |
541.86 |
534.22 |
|---|
| May 08, 2007 |
68.42 |
67.80 |
69.20 |
66.91 |
15 390 500 |
544.66 |
544.31 |
547.21 |
540.96 |
|---|
| May 18, 2007 |
68.51 |
70.96 |
71.38 |
68.50 |
19 575 810 |
540.85 |
549.36 |
550.43 |
540.67 |
|---|
| May 23, 2007 |
71.00 |
70.70 |
71.36 |
69.75 |
11 544 920 |
557.58 |
556.30 |
559.62 |
554.40 |
|---|
| June 07, 2007 |
68.52 |
67.52 |
68.95 |
66.62 |
22 754 670 |
545.83 |
540.24 |
549.77 |
539.00 |
|---|
| June 12, 2007 |
66.56 |
62.65 |
67.50 |
61.53 |
61 770 300 |
538.42 |
540.50 |
542.07 |
537.48 |
|---|
| June 22, 2007 |
60.75 |
59.96 |
60.88 |
59.65 |
22 217 820 |
512.06 |
509.62 |
513.69 |
508.47 |
|---|
| June 27, 2007 |
60.00 |
60.10 |
61.00 |
59.78 |
19 835 120 |
505.92 |
508.90 |
511.15 |
504.93 |
|---|
| July 02, 2007 |
59.80 |
61.53 |
62.30 |
59.75 |
25 682 130 |
509.57 |
511.61 |
514.49 |
506.95 |
|---|
| July 12, 2007 |
60.88 |
62.37 |
62.66 |
60.68 |
18 394 680 |
512.78 |
516.90 |
517.34 |
510.50 |
|---|
| July 17, 2007 |
62.30 |
62.46 |
63.19 |
60.95 |
20 982 980 |
521.07 |
521.26 |
522.12 |
516.95 |
|---|
| July 27, 2007 |
60.37 |
61.50 |
61.71 |
59.90 |
16 898 470 |
501.38 |
499.65 |
505.18 |
496.79 |
|---|
| Aug 01, 2007 |
59.90 |
59.79 |
60.87 |
58.41 |
22 990 500 |
497.18 |
496.50 |
499.60 |
490.29 |
|---|
| Aug 06, 2007 |
59.12 |
58.64 |
61.80 |
58.64 |
32 998 110 |
494.56 |
499.13 |
502.55 |
492.82 |
|---|
| Aug 16, 2007 |
57.57 |
58.45 |
59.10 |
56.20 |
23 472 970 |
485.83 |
477.69 |
485.83 |
476.73 |
|---|
| Aug 21, 2007 |
58.67 |
59.31 |
59.58 |
57.92 |
14 556 040 |
488.14 |
488.58 |
491.44 |
482.49 |
|---|
| Aug 31, 2007 |
59.70 |
60.44 |
60.61 |
59.32 |
10 758 310 |
496.65 |
500.79 |
501.32 |
495.35 |
|---|
| Sept 05, 2007 |
60.38 |
59.66 |
61.06 |
59.50 |
13 170 260 |
503.91 |
498.31 |
507.35 |
498.23 |
|---|
| Sept 10, 2007 |
59.80 |
61.50 |
62.32 |
59.60 |
22 532 500 |
496.78 |
495.86 |
501.86 |
495.10 |
|---|
| Sept 20, 2007 |
61.00 |
60.39 |
61.77 |
60.06 |
17 666 620 |
504.00 |
506.26 |
508.33 |
503.86 |
|---|
| Sept 25, 2007 |
60.01 |
59.38 |
60.93 |
59.02 |
17 605 410 |
502.92 |
503.06 |
506.05 |
501.28 |
|---|
| Oct 05, 2007 |
60.68 |
63.47 |
64.19 |
60.55 |
18 498 050 |
507.34 |
509.09 |
510.70 |
505.78 |
|---|
| Oct 10, 2007 |
63.20 |
62.65 |
63.86 |
61.82 |
14 543 710 |
521.65 |
521.55 |
522.66 |
519.36 |
|---|
| Oct 15, 2007 |
62.82 |
59.39 |
62.90 |
59.00 |
21 115 280 |
520.06 |
517.56 |
522.66 |
516.04 |
|---|
| Oct 25, 2007 |
59.50 |
59.07 |
60.19 |
58.54 |
13 927 570 |
500.50 |
503.60 |
504.39 |
498.62 |
|---|
| Oct 30, 2007 |
58.77 |
60.60 |
61.17 |
58.09 |
18 759 650 |
498.62 |
499.17 |
500.34 |
494.67 |
|---|
| Nov 09, 2007 |
61.99 |
62.79 |
63.25 |
60.97 |
16 015 280 |
505.88 |
501.72 |
508.84 |
499.11 |
|---|
| Nov 14, 2007 |
62.85 |
59.99 |
64.05 |
59.33 |
24 551 110 |
509.81 |
511.50 |
515.02 |
508.79 |
|---|
| Nov 19, 2007 |
59.35 |
62.63 |
63.23 |
58.62 |
32 854 790 |
488.16 |
484.45 |
491.26 |
483.59 |
|---|
| Nov 29, 2007 |
62.95 |
64.54 |
65.14 |
62.43 |
16 796 570 |
509.13 |
509.10 |
511.89 |
506.38 |
|---|
| Dec 04, 2007 |
63.85 |
65.70 |
65.83 |
63.52 |
23 960 040 |
520.37 |
521.91 |
525.37 |
518.12 |
|---|
| Dec 14, 2007 |
63.33 |
63.92 |
64.57 |
62.47 |
15 533 040 |
510.85 |
515.78 |
516.45 |
510.70 |
|---|
| Dec 19, 2007 |
63.85 |
64.99 |
65.68 |
63.43 |
23 314 990 |
511.07 |
513.20 |
518.64 |
508.74 |
|---|
| Jan 03, 2008 |
61.95 |
62.89 |
63.40 |
60.83 |
16 339 430 |
501.07 |
499.98 |
503.24 |
494.87 |
|---|
| Jan 08, 2008 |
63.60 |
65.47 |
66.90 |
63.15 |
28 142 650 |
510.02 |
522.53 |
525.71 |
507.97 |
|---|
| Jan 18, 2008 |
61.22 |
58.33 |
62.31 |
55.05 |
29 928 890 |
496.96 |
498.04 |
506.35 |
496.29 |
|---|
| Jan 23, 2008 |
58.75 |
55.50 |
58.82 |
54.82 |
27 930 220 |
478.23 |
456.06 |
480.34 |
456.06 |
|---|
| Jan 28, 2008 |
54.86 |
54.10 |
56.38 |
53.26 |
29 451 370 |
459.02 |
464.17 |
464.17 |
452.56 |
|---|
| Feb 07, 2008 |
52.77 |
51.51 |
54.27 |
51.05 |
17 444 110 |
452.96 |
446.03 |
457.39 |
444.18 |
|---|
| Feb 12, 2008 |
53.00 |
51.95 |
54.18 |
51.51 |
22 755 140 |
452.86 |
454.62 |
456.32 |
446.88 |
|---|
| Feb 22, 2008 |
51.80 |
52.18 |
52.79 |
51.02 |
15 615 600 |
451.42 |
449.40 |
455.37 |
445.70 |
|---|
| Feb 27, 2008 |
52.21 |
48.79 |
52.75 |
48.58 |
21 088 820 |
456.69 |
455.62 |
458.08 |
450.29 |
|---|
| March 03, 2008 |
48.40 |
47.20 |
49.53 |
46.78 |
24 090 440 |
433.87 |
432.30 |
435.84 |
429.17 |
|---|
| March 13, 2008 |
46.80 |
44.79 |
47.18 |
44.30 |
21 581 930 |
413.74 |
409.94 |
413.74 |
403.58 |
|---|
| March 18, 2008 |
45.43 |
46.21 |
47.27 |
45.06 |
21 668 150 |
400.30 |
403.27 |
403.90 |
398.29 |
|---|
| March 28, 2008 |
47.49 |
48.60 |
48.93 |
46.41 |
17 603 800 |
418.44 |
416.50 |
421.33 |
415.63 |
|---|
| April 02, 2008 |
48.99 |
49.42 |
49.81 |
48.22 |
12 171 910 |
428.68 |
430.69 |
431.16 |
423.89 |
|---|
| April 07, 2008 |
49.55 |
48.03 |
49.70 |
47.70 |
19 165 350 |
430.37 |
431.36 |
431.94 |
427.31 |
|---|
| April 17, 2008 |
48.10 |
48.95 |
49.68 |
47.71 |
13 211 060 |
421.14 |
417.10 |
422.69 |
416.93 |
|---|
| April 22, 2008 |
48.71 |
50.62 |
51.15 |
48.05 |
14 813 410 |
427.21 |
425.22 |
430.70 |
423.29 |
|---|
| May 02, 2008 |
50.77 |
50.77 |
51.24 |
50.10 |
8 328 960 |
448.91 |
449.83 |
451.97 |
446.01 |
|---|
| May 07, 2008 |
50.76 |
47.50 |
51.07 |
47.22 |
17 223 440 |
448.26 |
446.94 |
450.72 |
444.10 |
|---|
| May 12, 2008 |
47.79 |
47.46 |
49.00 |
46.91 |
24 751 880 |
434.01 |
433.09 |
436.18 |
431.06 |
|---|
| May 22, 2008 |
46.77 |
46.33 |
47.86 |
46.14 |
7 058 560 |
429.18 |
432.84 |
434.07 |
426.34 |
|---|
| May 27, 2008 |
46.28 |
47.91 |
48.28 |
46.03 |
16 261 150 |
424.99 |
426.88 |
429.29 |
423.36 |
|---|
| June 06, 2008 |
46.40 |
43.23 |
46.91 |
42.41 |
18 736 800 |
427.89 |
416.91 |
430.73 |
416.44 |
|---|
| June 11, 2008 |
43.46 |
43.09 |
43.75 |
42.22 |
14 569 970 |
410.58 |
407.97 |
413.73 |
407.30 |
|---|
| June 16, 2008 |
43.33 |
41.46 |
43.33 |
41.43 |
32 270 460 |
405.20 |
404.66 |
409.40 |
400.98 |
|---|
| June 26, 2008 |
42.20 |
42.43 |
43.35 |
41.31 |
16 528 210 |
417.21 |
417.18 |
421.22 |
412.81 |
|---|
| July 01, 2008 |
42.46 |
44.69 |
45.34 |
41.61 |
22 845 750 |
415.85 |
411.24 |
419.03 |
409.97 |
|---|
| July 11, 2008 |
45.31 |
43.74 |
45.38 |
43.02 |
13 742 310 |
428.46 |
414.14 |
429.43 |
414.14 |
|---|
| July 16, 2008 |
43.89 |
45.69 |
45.69 |
43.38 |
17 742 860 |
412.09 |
414.25 |
415.73 |
410.96 |
|---|
| July 21, 2008 |
45.50 |
47.20 |
47.40 |
44.87 |
22 355 050 |
416.05 |
419.65 |
420.56 |
414.17 |
|---|
| July 31, 2008 |
46.60 |
45.40 |
46.73 |
43.35 |
19 710 050 |
401.63 |
393.56 |
401.63 |
384.41 |
|---|
| Aug 05, 2008 |
45.71 |
48.46 |
48.57 |
45.59 |
18 220 230 |
385.59 |
393.30 |
393.46 |
384.67 |
|---|
| Aug 15, 2008 |
48.73 |
48.58 |
50.83 |
48.58 |
11 500 360 |
404.86 |
414.35 |
414.35 |
404.86 |
|---|
| Aug 20, 2008 |
48.50 |
47.68 |
48.85 |
46.52 |
10 170 130 |
406.88 |
407.92 |
408.43 |
403.91 |
|---|
| Aug 25, 2008 |
47.44 |
48.61 |
48.97 |
46.72 |
14 297 540 |
403.61 |
404.45 |
406.28 |
401.68 |
|---|
| Sept 04, 2008 |
48.08 |
46.23 |
48.21 |
45.66 |
14 373 080 |
410.86 |
398.81 |
412.06 |
398.36 |
|---|
| Sept 09, 2008 |
46.35 |
50.55 |
51.25 |
46.18 |
30 547 240 |
400.56 |
405.91 |
410.40 |
400.11 |
|---|
| Sept 19, 2008 |
47.28 |
45.53 |
47.85 |
45.09 |
20 167 930 |
397.58 |
402.80 |
402.80 |
392.87 |
|---|
| Sept 24, 2008 |
45.15 |
46.72 |
47.19 |
43.70 |
11 850 190 |
385.36 |
382.68 |
387.44 |
378.66 |
|---|
| Sept 29, 2008 |
47.18 |
49.57 |
49.85 |
44.17 |
31 329 250 |
391.92 |
376.89 |
391.92 |
376.55 |
|---|
| Oct 09, 2008 |
43.57 |
41.01 |
44.20 |
36.06 |
35 254 710 |
361.60 |
345.91 |
365.38 |
342.66 |
|---|
| Oct 14, 2008 |
42.30 |
44.45 |
45.00 |
39.46 |
40 441 840 |
343.75 |
350.82 |
365.51 |
343.75 |
|---|
| Oct 24, 2008 |
42.55 |
46.11 |
46.20 |
41.23 |
24 660 880 |
361.58 |
351.99 |
361.58 |
335.08 |
|---|
| Oct 29, 2008 |
49.00 |
49.43 |
49.99 |
45.88 |
24 325 790 |
358.34 |
379.62 |
386.20 |
358.34 |
|---|
| Nov 03, 2008 |
49.02 |
47.24 |
50.98 |
45.11 |
31 363 310 |
383.71 |
386.06 |
392.07 |
382.31 |
|---|
| Nov 13, 2008 |
47.22 |
46.49 |
49.85 |
46.30 |
15 554 720 |
371.08 |
375.87 |
379.03 |
371.08 |
|---|
| Nov 18, 2008 |
46.47 |
38.81 |
47.81 |
38.43 |
28 862 280 |
367.09 |
371.35 |
373.14 |
362.31 |
|---|
| Nov 28, 2008 |
41.59 |
43.24 |
44.65 |
40.76 |
13 485 990 |
336.01 |
348.49 |
349.62 |
333.41 |
|---|
