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 |
|---|
| Sept 02, 2008 |
48.84 |
45.80 |
49.20 |
45.66 |
15 098 670 |
414.57 |
417.24 |
418.28 |
411.33 |
|---|
| Sept 12, 2008 |
50.40 |
48.16 |
50.58 |
48.07 |
15 493 100 |
417.86 |
419.00 |
419.25 |
412.69 |
|---|
| Sept 17, 2008 |
48.69 |
47.56 |
48.74 |
45.12 |
24 056 050 |
406.08 |
398.28 |
406.10 |
397.76 |
|---|
| Sept 22, 2008 |
47.32 |
46.72 |
47.49 |
43.70 |
21 825 520 |
401.09 |
391.75 |
401.78 |
391.32 |
|---|
| Oct 02, 2008 |
47.58 |
45.66 |
49.85 |
45.66 |
20 599 200 |
396.96 |
400.44 |
408.80 |
396.52 |
|---|
| Oct 07, 2008 |
46.68 |
37.92 |
47.88 |
36.06 |
42 418 760 |
385.68 |
381.90 |
393.20 |
379.59 |
|---|
| Oct 17, 2008 |
42.01 |
46.94 |
47.80 |
41.60 |
25 227 740 |
343.84 |
353.58 |
360.14 |
342.86 |
|---|
| Oct 22, 2008 |
45.40 |
44.41 |
47.67 |
41.76 |
23 695 050 |
362.91 |
357.89 |
367.19 |
355.66 |
|---|
| Oct 27, 2008 |
42.28 |
49.43 |
49.99 |
41.23 |
39 817 830 |
341.33 |
344.65 |
352.20 |
331.93 |
|---|
| Nov 06, 2008 |
45.80 |
47.39 |
49.15 |
45.11 |
16 653 950 |
366.93 |
362.07 |
377.65 |
361.45 |
|---|
| Nov 11, 2008 |
47.07 |
48.38 |
49.85 |
46.39 |
19 681 330 |
372.70 |
376.72 |
379.86 |
370.37 |
|---|
| Nov 21, 2008 |
44.03 |
43.35 |
44.83 |
38.43 |
28 467 340 |
346.00 |
318.66 |
346.00 |
316.62 |
|---|
| Nov 26, 2008 |
43.19 |
43.45 |
43.86 |
40.76 |
12 449 290 |
342.77 |
337.04 |
342.77 |
334.72 |
|---|
| Dec 01, 2008 |
43.45 |
43.38 |
45.50 |
41.35 |
22 743 380 |
348.47 |
342.13 |
352.85 |
341.84 |
|---|
| Dec 11, 2008 |
44.53 |
43.36 |
45.08 |
42.14 |
11 751 680 |
350.36 |
347.00 |
351.91 |
344.69 |
|---|
| Dec 16, 2008 |
43.36 |
47.33 |
47.79 |
43.36 |
23 361 810 |
342.23 |
349.55 |
353.02 |
342.23 |
|---|
| Jan 05, 2009 |
47.08 |
47.34 |
48.43 |
45.33 |
16 529 900 |
366.24 |
361.70 |
367.78 |
359.44 |
|---|
| Jan 15, 2009 |
48.75 |
49.09 |
49.71 |
47.45 |
12 150 650 |
373.21 |
369.37 |
374.19 |
364.86 |
|---|
| Jan 20, 2009 |
48.94 |
47.45 |
49.93 |
46.31 |
18 837 540 |
373.90 |
371.86 |
378.06 |
370.01 |
|---|
| Jan 30, 2009 |
43.61 |
45.26 |
45.40 |
43.14 |
11 728 750 |
350.10 |
352.99 |
356.05 |
349.46 |
|---|
| Feb 04, 2009 |
45.25 |
44.59 |
46.00 |
44.06 |
13 104 210 |
358.49 |
359.24 |
360.76 |
354.69 |
|---|
| Feb 09, 2009 |
44.30 |
46.98 |
47.50 |
43.75 |
23 301 610 |
354.91 |
356.79 |
360.46 |
353.74 |
|---|
| Feb 19, 2009 |
46.90 |
44.95 |
47.20 |
44.40 |
12 883 390 |
362.24 |
356.09 |
364.09 |
355.32 |
|---|
| Feb 24, 2009 |
44.35 |
40.92 |
45.50 |
39.82 |
21 230 160 |
347.41 |
345.02 |
352.30 |
344.96 |
|---|
| March 06, 2009 |
41.06 |
40.83 |
41.29 |
38.43 |
17 828 280 |
320.27 |
309.80 |
321.34 |
308.65 |
|---|
| March 11, 2009 |
40.62 |
40.14 |
40.63 |
38.79 |
17 043 480 |
317.09 |
309.35 |
317.09 |
308.11 |
|---|
| March 16, 2009 |
41.15 |
40.81 |
43.10 |
39.80 |
27 255 930 |
319.17 |
323.00 |
323.92 |
318.36 |
|---|
| March 26, 2009 |
41.90 |
41.18 |
42.85 |
40.35 |
9 250 020 |
323.29 |
327.13 |
328.49 |
323.26 |
|---|
| March 31, 2009 |
41.29 |
41.50 |
43.09 |
40.94 |
16 014 070 |
320.53 |
327.85 |
327.85 |
319.74 |
|---|
| April 15, 2009 |
41.43 |
42.31 |
42.65 |
41.01 |
11 423 400 |
319.33 |
322.71 |
324.31 |
319.33 |
|---|
| April 20, 2009 |
43.26 |
40.71 |
43.75 |
39.32 |
23 358 040 |
331.65 |
330.32 |
335.69 |
329.86 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
42.82 |
8 863 210 |
340.21 |
341.50 |
346.51 |
339.67 |
|---|
| May 05, 2009 |
43.82 |
44.50 |
45.10 |
42.93 |
15 181 480 |
341.53 |
337.11 |
341.86 |
336.15 |
|---|
| May 15, 2009 |
44.46 |
44.37 |
44.80 |
43.95 |
9 713 380 |
347.36 |
346.36 |
348.73 |
345.43 |
|---|
| May 20, 2009 |
44.40 |
43.88 |
45.22 |
43.27 |
8 338 360 |
349.72 |
354.07 |
354.98 |
349.43 |
|---|
| May 25, 2009 |
44.30 |
44.95 |
45.49 |
43.75 |
15 367 030 |
348.32 |
350.22 |
351.57 |
345.06 |
|---|
| June 04, 2009 |
45.13 |
46.29 |
47.15 |
45.08 |
9 497 180 |
351.86 |
359.70 |
362.07 |
351.86 |
|---|
| June 09, 2009 |
46.73 |
47.65 |
48.03 |
45.35 |
12 745 290 |
359.61 |
357.25 |
360.11 |
355.72 |
|---|
| June 19, 2009 |
47.02 |
47.41 |
48.67 |
46.70 |
15 430 420 |
363.10 |
369.35 |
371.20 |
363.10 |
|---|
| June 24, 2009 |
47.21 |
40.85 |
47.21 |
40.31 |
33 742 780 |
363.50 |
361.03 |
363.69 |
357.07 |
|---|
| June 29, 2009 |
41.50 |
42.82 |
43.90 |
40.55 |
32 313 350 |
339.04 |
339.18 |
340.21 |
335.04 |
|---|
| July 09, 2009 |
42.66 |
42.17 |
42.66 |
40.91 |
7 855 240 |
345.90 |
343.45 |
345.90 |
342.29 |
|---|
| July 14, 2009 |
42.26 |
44.10 |
44.30 |
41.47 |
12 429 960 |
341.06 |
341.05 |
342.89 |
337.91 |
|---|
| July 24, 2009 |
46.05 |
46.98 |
47.50 |
45.84 |
9 089 480 |
363.22 |
360.71 |
363.31 |
359.37 |
|---|
| July 29, 2009 |
47.96 |
45.96 |
48.14 |
45.85 |
13 103 630 |
368.29 |
366.56 |
370.20 |
363.50 |
|---|
| Aug 03, 2009 |
46.16 |
46.73 |
47.22 |
45.60 |
14 968 740 |
365.91 |
367.85 |
369.89 |
362.85 |
|---|
| Aug 13, 2009 |
46.58 |
45.06 |
46.58 |
44.64 |
5 245 601 |
363.25 |
359.25 |
363.33 |
358.94 |
|---|
| Aug 18, 2009 |
45.10 |
47.27 |
47.58 |
44.64 |
12 596 180 |
355.66 |
354.04 |
356.97 |
352.57 |
|---|
| Aug 28, 2009 |
48.00 |
47.02 |
48.83 |
46.94 |
9 892 990 |
371.33 |
371.84 |
375.25 |
369.23 |
|---|
| Sept 02, 2009 |
47.26 |
46.57 |
47.80 |
46.11 |
9 202 490 |
366.01 |
363.00 |
367.49 |
361.89 |
|---|
| Sept 07, 2009 |
46.71 |
48.10 |
48.59 |
46.42 |
13 900 130 |
362.99 |
367.13 |
367.82 |
362.99 |
|---|
| Sept 17, 2009 |
48.82 |
50.82 |
50.96 |
48.31 |
15 387 850 |
381.17 |
385.32 |
385.80 |
380.85 |
|---|
| Sept 22, 2009 |
50.85 |
50.63 |
51.68 |
49.80 |
13 282 120 |
392.18 |
393.70 |
395.83 |
391.92 |
|---|
| Oct 02, 2009 |
49.68 |
50.23 |
50.31 |
49.25 |
9 924 240 |
385.61 |
383.67 |
386.81 |
381.87 |
|---|
| Oct 07, 2009 |
50.01 |
51.29 |
51.59 |
49.62 |
7 794 860 |
386.69 |
389.85 |
391.20 |
384.80 |
|---|
| Oct 12, 2009 |
51.33 |
51.28 |
53.90 |
51.10 |
19 566 300 |
394.98 |
401.80 |
402.35 |
394.98 |
|---|
| Oct 22, 2009 |
52.34 |
51.20 |
53.04 |
50.92 |
9 305 700 |
398.98 |
396.36 |
399.06 |
393.61 |
|---|
| Oct 27, 2009 |
50.87 |
49.75 |
52.87 |
49.75 |
17 244 470 |
386.29 |
392.91 |
395.09 |
385.30 |
|---|
| Nov 06, 2009 |
49.92 |
50.47 |
51.10 |
48.61 |
9 537 860 |
384.85 |
382.12 |
386.01 |
379.17 |
|---|
| Nov 11, 2009 |
50.81 |
51.17 |
51.63 |
50.40 |
6 528 610 |
393.82 |
391.01 |
394.50 |
390.34 |
|---|
| Nov 16, 2009 |
51.60 |
50.37 |
52.03 |
49.70 |
14 050 140 |
397.98 |
399.91 |
400.63 |
395.85 |
|---|
| Nov 26, 2009 |
51.63 |
50.32 |
52.42 |
50.30 |
8 712 240 |
397.69 |
393.27 |
399.73 |
393.22 |
|---|
| Dec 01, 2009 |
50.67 |
53.29 |
53.88 |
50.47 |
8 419 514 |
391.35 |
399.52 |
399.52 |
390.16 |
|---|
| Dec 11, 2009 |
52.52 |
53.19 |
53.71 |
52.52 |
7 861 610 |
404.54 |
405.46 |
408.30 |
404.11 |
|---|
| Dec 16, 2009 |
53.01 |
54.70 |
55.50 |
53.01 |
11 810 180 |
409.07 |
415.21 |
416.36 |
409.07 |
|---|
| Dec 21, 2009 |
54.73 |
55.41 |
56.73 |
54.00 |
9 137 587 |
418.81 |
419.09 |
420.51 |
414.80 |
|---|
| Jan 05, 2010 |
56.44 |
55.65 |
56.44 |
55.18 |
10 833 480 |
427.44 |
424.41 |
427.44 |
423.14 |
|---|
| Jan 15, 2010 |
57.30 |
57.69 |
57.85 |
55.99 |
9 461 780 |
435.21 |
433.35 |
439.44 |
432.98 |
|---|
| Jan 20, 2010 |
57.90 |
54.65 |
58.90 |
54.15 |
14 821 340 |
440.04 |
435.02 |
446.42 |
433.76 |
|---|
| Jan 25, 2010 |
54.15 |
53.60 |
54.60 |
52.11 |
18 654 550 |
421.06 |
417.05 |
421.06 |
416.84 |
|---|
| Feb 04, 2010 |
54.01 |
52.98 |
54.45 |
51.68 |
10 710 571 |
418.40 |
413.15 |
420.04 |
413.15 |
|---|
| Feb 09, 2010 |
52.72 |
53.01 |
53.51 |
51.76 |
18 992 390 |
408.19 |
407.42 |
409.14 |
403.56 |
|---|
| Feb 19, 2010 |
53.76 |
54.05 |
54.88 |
53.76 |
10 000 490 |
419.98 |
425.07 |
425.82 |
418.97 |
|---|
| Feb 24, 2010 |
53.91 |
53.72 |
54.24 |
52.49 |
11 712 180 |
417.08 |
419.69 |
421.06 |
416.64 |
|---|
| March 01, 2010 |
54.11 |
55.76 |
55.80 |
54.02 |
12 612 260 |
421.47 |
428.46 |
428.46 |
420.83 |
|---|
| March 11, 2010 |
56.00 |
55.95 |
56.20 |
55.20 |
8 417 650 |
436.28 |
434.77 |
436.90 |
433.57 |
|---|
| March 16, 2010 |
56.35 |
56.57 |
57.45 |
56.01 |
17 778 840 |
438.51 |
443.29 |
444.61 |
438.51 |
|---|
| March 26, 2010 |
56.46 |
55.39 |
56.47 |
55.15 |
7 169 020 |
442.79 |
438.95 |
442.79 |
437.72 |
|---|
| March 31, 2010 |
55.43 |
55.16 |
55.85 |
54.77 |
6 377 920 |
435.64 |
436.10 |
436.75 |
433.10 |
|---|
| April 15, 2010 |
54.91 |
54.05 |
55.30 |
53.57 |
9 575 780 |
435.29 |
435.93 |
437.46 |
434.17 |
|---|
| April 20, 2010 |
54.10 |
53.47 |
54.77 |
53.32 |
11 643 810 |
431.60 |
434.13 |
434.60 |
428.46 |
|---|
| April 30, 2010 |
51.26 |
50.49 |
52.09 |
50.42 |
13 493 120 |
413.81 |
415.12 |
417.29 |
412.26 |
|---|
| May 05, 2010 |
50.90 |
48.50 |
51.40 |
48.10 |
25 726 470 |
409.19 |
407.70 |
410.07 |
405.63 |
|---|
| May 10, 2010 |
49.70 |
50.45 |
52.34 |
48.75 |
29 049 180 |
396.75 |
409.50 |
409.50 |
392.55 |
|---|
| May 20, 2010 |
48.68 |
46.89 |
48.99 |
45.49 |
20 607 080 |
397.54 |
389.23 |
399.41 |
385.38 |
|---|
| May 25, 2010 |
45.53 |
49.02 |
49.54 |
45.21 |
17 946 240 |
375.99 |
378.68 |
380.13 |
374.13 |
|---|
| June 04, 2010 |
50.04 |
47.91 |
50.51 |
47.46 |
15 077 690 |
409.26 |
402.53 |
411.66 |
400.18 |
|---|
| June 09, 2010 |
48.10 |
49.70 |
49.86 |
47.53 |
11 821 330 |
396.68 |
400.89 |
400.89 |
393.47 |
|---|
| June 14, 2010 |
49.71 |
49.57 |
51.69 |
47.45 |
29 645 600 |
407.83 |
410.25 |
411.48 |
407.37 |
|---|
| June 24, 2010 |
50.47 |
49.90 |
50.54 |
48.77 |
9 933 070 |
410.94 |
404.94 |
411.27 |
403.72 |
|---|
| June 29, 2010 |
49.23 |
47.06 |
49.56 |
46.90 |
20 169 310 |
403.98 |
399.33 |
404.92 |
398.71 |
|---|
| July 09, 2010 |
47.32 |
48.77 |
48.99 |
46.75 |
8 892 390 |
392.17 |
393.14 |
393.65 |
389.45 |
|---|
| July 14, 2010 |
48.76 |
47.67 |
49.49 |
47.59 |
11 208 840 |
401.45 |
403.75 |
405.09 |
399.75 |
|---|
| July 19, 2010 |
47.26 |
45.51 |
48.48 |
45.01 |
21 435 390 |
392.72 |
394.57 |
397.70 |
391.96 |
|---|
| July 29, 2010 |
45.98 |
45.41 |
46.20 |
44.01 |
12 004 150 |
383.15 |
376.97 |
386.14 |
376.97 |
|---|
| Aug 03, 2010 |
45.12 |
45.27 |
46.49 |
45.02 |
12 676 550 |
380.99 |
382.92 |
383.03 |
380.10 |
|---|
| Aug 13, 2010 |
45.55 |
45.18 |
45.80 |
44.22 |
8 514 810 |
384.18 |
380.02 |
384.62 |
378.81 |
|---|
| Aug 18, 2010 |
45.35 |
44.97 |
46.08 |
44.93 |
11 478 990 |
384.93 |
387.26 |
388.20 |
383.22 |
|---|
| Aug 23, 2010 |
45.16 |
45.26 |
46.10 |
44.11 |
15 338 020 |
382.00 |
385.57 |
387.25 |
381.06 |
|---|
