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