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