DJ Eurostoxx Healthcare for the last six months
| 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 |
|---|
| May 21, 2008 |
47.89 |
47.30 |
48.36 |
47.18 |
4 115 570 |
432.23 |
429.40 |
436.22 |
428.84 |
|---|
| May 22, 2008 |
46.77 |
47.70 |
47.86 |
46.77 |
2 889 020 |
429.18 |
432.84 |
434.07 |
426.34 |
|---|
| May 23, 2008 |
47.85 |
46.48 |
47.86 |
46.48 |
2 887 170 |
432.76 |
424.15 |
432.76 |
424.15 |
|---|
| May 26, 2008 |
46.49 |
46.33 |
46.86 |
46.14 |
1 282 370 |
424.24 |
425.00 |
426.78 |
423.56 |
|---|
| May 27, 2008 |
46.28 |
46.66 |
47.00 |
46.03 |
2 940 470 |
424.99 |
426.88 |
429.29 |
423.36 |
|---|
| May 28, 2008 |
46.68 |
46.89 |
47.27 |
46.29 |
3 814 640 |
427.23 |
428.17 |
430.61 |
424.88 |
|---|
| May 29, 2008 |
46.93 |
47.17 |
47.45 |
46.89 |
4 429 090 |
428.46 |
430.26 |
431.90 |
428.46 |
|---|
| May 30, 2008 |
47.56 |
47.91 |
48.28 |
47.40 |
5 076 950 |
432.26 |
434.16 |
436.53 |
431.04 |
|---|
| June 02, 2008 |
47.57 |
47.33 |
47.94 |
47.10 |
3 563 980 |
432.20 |
428.97 |
432.76 |
427.89 |
|---|
| June 03, 2008 |
47.00 |
47.40 |
47.57 |
46.75 |
3 863 960 |
426.94 |
430.34 |
431.19 |
425.40 |
|---|
| June 04, 2008 |
47.00 |
46.24 |
47.19 |
46.02 |
5 765 500 |
428.41 |
424.53 |
428.41 |
422.75 |
|---|
| June 05, 2008 |
46.47 |
46.41 |
47.01 |
46.07 |
3 561 430 |
424.94 |
427.66 |
431.13 |
424.94 |
|---|
| June 06, 2008 |
46.40 |
44.86 |
46.91 |
44.84 |
5 068 210 |
427.89 |
416.91 |
430.73 |
416.44 |
|---|
| June 09, 2008 |
44.64 |
43.75 |
44.91 |
43.13 |
6 037 930 |
416.65 |
410.09 |
416.78 |
408.18 |
|---|
| June 10, 2008 |
43.54 |
43.23 |
43.54 |
42.41 |
7 630 660 |
408.99 |
409.47 |
411.00 |
402.31 |
|---|
| June 11, 2008 |
43.46 |
42.88 |
43.75 |
42.87 |
4 756 750 |
410.58 |
407.97 |
413.73 |
407.30 |
|---|
| June 12, 2008 |
43.02 |
42.99 |
43.47 |
42.71 |
5 739 110 |
408.65 |
409.94 |
411.56 |
407.72 |
|---|
| June 13, 2008 |
42.99 |
43.09 |
43.09 |
42.22 |
4 074 110 |
408.11 |
409.45 |
409.45 |
402.99 |
|---|
| June 16, 2008 |
43.33 |
42.02 |
43.33 |
41.68 |
4 380 300 |
405.20 |
404.66 |
409.40 |
400.98 |
|---|
| June 17, 2008 |
42.26 |
42.05 |
42.37 |
41.62 |
4 656 170 |
406.56 |
407.48 |
411.24 |
406.01 |
|---|
| June 18, 2008 |
42.10 |
42.43 |
42.76 |
41.89 |
7 010 540 |
409.50 |
411.49 |
413.07 |
408.36 |
|---|
| June 19, 2008 |
41.80 |
41.94 |
42.44 |
41.72 |
5 210 550 |
408.31 |
410.62 |
411.52 |
407.67 |
|---|
| June 20, 2008 |
42.12 |
41.46 |
42.58 |
41.43 |
11 012 900 |
410.62 |
408.79 |
416.50 |
407.42 |
|---|
| June 23, 2008 |
41.27 |
41.54 |
42.17 |
41.27 |
4 463 950 |
409.27 |
412.43 |
416.51 |
409.05 |
|---|
| June 24, 2008 |
41.49 |
42.02 |
42.38 |
41.40 |
6 118 400 |
412.25 |
413.30 |
417.78 |
411.49 |
|---|
| June 25, 2008 |
42.05 |
42.74 |
42.75 |
41.82 |
5 738 660 |
413.60 |
416.55 |
416.82 |
412.74 |
|---|
| June 26, 2008 |
42.20 |
42.87 |
43.35 |
41.95 |
6 809 610 |
417.21 |
417.18 |
421.22 |
412.81 |
|---|
| June 27, 2008 |
42.45 |
42.16 |
42.86 |
41.89 |
5 117 170 |
415.09 |
415.75 |
417.26 |
411.34 |
|---|
| June 30, 2008 |
42.19 |
42.43 |
42.50 |
41.31 |
4 601 430 |
415.90 |
416.15 |
417.79 |
408.39 |
|---|
| July 01, 2008 |
42.46 |
41.73 |
42.81 |
41.73 |
4 643 430 |
415.85 |
411.24 |
419.03 |
409.97 |
|---|
| July 02, 2008 |
42.00 |
43.06 |
43.44 |
41.61 |
6 934 670 |
412.78 |
414.93 |
419.20 |
411.84 |
|---|
| July 03, 2008 |
43.46 |
44.94 |
45.34 |
43.18 |
8 321 060 |
414.70 |
424.78 |
428.44 |
413.25 |
|---|
| July 04, 2008 |
44.97 |
44.69 |
45.17 |
44.17 |
2 946 590 |
424.58 |
422.91 |
425.63 |
419.66 |
|---|
| July 07, 2008 |
45.00 |
45.12 |
45.23 |
44.29 |
2 954 960 |
424.83 |
425.74 |
425.87 |
419.22 |
|---|
| July 08, 2008 |
44.41 |
46.00 |
46.06 |
44.22 |
5 954 230 |
421.54 |
425.48 |
427.06 |
416.55 |
|---|
| July 09, 2008 |
46.25 |
45.60 |
46.34 |
45.26 |
4 149 230 |
427.37 |
428.39 |
430.38 |
424.65 |
|---|
| July 10, 2008 |
45.20 |
45.44 |
46.00 |
45.10 |
4 381 230 |
426.33 |
429.95 |
433.54 |
425.78 |
|---|
| July 11, 2008 |
45.31 |
43.88 |
45.38 |
43.88 |
4 213 170 |
428.46 |
414.14 |
429.43 |
414.14 |
|---|
| July 14, 2008 |
44.28 |
44.46 |
44.75 |
44.09 |
3 149 590 |
416.59 |
416.62 |
419.94 |
415.55 |
|---|
| July 15, 2008 |
43.90 |
43.74 |
44.90 |
43.02 |
6 379 550 |
414.40 |
411.40 |
416.49 |
408.43 |
|---|
| July 16, 2008 |
43.89 |
44.24 |
44.37 |
43.85 |
4 892 620 |
412.09 |
414.25 |
415.73 |
410.96 |
|---|
| July 17, 2008 |
44.24 |
44.60 |
44.73 |
43.38 |
6 768 450 |
413.08 |
410.40 |
413.08 |
405.59 |
|---|
| July 18, 2008 |
44.28 |
45.69 |
45.69 |
44.28 |
6 081 790 |
408.66 |
416.87 |
416.87 |
408.66 |
|---|
| July 21, 2008 |
45.50 |
45.35 |
45.70 |
45.00 |
3 798 050 |
416.05 |
419.65 |
420.56 |
414.17 |
|---|
| July 22, 2008 |
45.22 |
47.01 |
47.02 |
44.87 |
5 091 520 |
418.34 |
425.95 |
426.29 |
414.36 |
|---|
| July 23, 2008 |
47.10 |
46.15 |
47.30 |
45.41 |
5 707 090 |
426.55 |
421.59 |
428.02 |
418.54 |
|---|
| July 24, 2008 |
45.50 |
46.38 |
46.43 |
45.45 |
3 365 820 |
418.62 |
418.13 |
422.02 |
416.03 |
|---|
| July 25, 2008 |
46.28 |
47.20 |
47.40 |
46.13 |
4 392 570 |
418.29 |
426.02 |
427.28 |
417.09 |
|---|
| July 28, 2008 |
47.20 |
46.65 |
47.20 |
46.39 |
2 801 150 |
425.63 |
419.89 |
425.63 |
419.80 |
|---|
| July 29, 2008 |
46.26 |
46.95 |
47.07 |
46.08 |
4 099 870 |
417.58 |
417.21 |
417.86 |
412.12 |
|---|
| July 30, 2008 |
46.60 |
47.30 |
47.39 |
45.78 |
4 767 510 |
414.96 |
406.26 |
414.96 |
399.35 |
|---|
| July 31, 2008 |
46.60 |
45.07 |
46.73 |
43.35 |
11 292 700 |
401.63 |
393.56 |
401.63 |
384.41 |
|---|
| Aug 01, 2008 |
44.88 |
45.58 |
46.02 |
44.75 |
5 640 290 |
392.56 |
383.74 |
394.67 |
375.49 |
|---|
| Aug 04, 2008 |
45.77 |
45.40 |
45.77 |
45.00 |
2 777 060 |
383.86 |
383.29 |
385.45 |
380.53 |
|---|
| Aug 05, 2008 |
45.71 |
46.79 |
46.80 |
45.59 |
4 060 390 |
385.59 |
393.30 |
393.46 |
384.67 |
|---|
| Aug 06, 2008 |
46.94 |
46.80 |
47.15 |
46.17 |
4 205 360 |
394.01 |
395.56 |
397.07 |
390.35 |
|---|
| Aug 07, 2008 |
46.33 |
46.54 |
46.90 |
45.93 |
3 639 780 |
392.95 |
393.58 |
395.41 |
391.81 |
|---|
| Aug 08, 2008 |
46.69 |
48.46 |
48.57 |
46.69 |
6 314 700 |
394.03 |
404.79 |
405.46 |
393.73 |
|---|
| Aug 11, 2008 |
48.43 |
48.55 |
48.60 |
47.82 |
2 547 520 |
404.41 |
405.61 |
406.00 |
401.43 |
|---|
| Aug 12, 2008 |
48.36 |
48.58 |
48.58 |
47.70 |
3 591 770 |
404.42 |
405.33 |
405.33 |
400.44 |
|---|
| Aug 13, 2008 |
48.22 |
48.19 |
48.46 |
47.88 |
3 195 370 |
403.47 |
401.06 |
404.77 |
400.93 |
|---|
| Aug 14, 2008 |
48.24 |
48.46 |
48.66 |
48.09 |
2 912 860 |
401.84 |
403.05 |
404.16 |
401.27 |
|---|
| Aug 15, 2008 |
48.73 |
49.90 |
49.93 |
48.73 |
4 230 510 |
404.86 |
414.35 |
414.35 |
404.86 |
|---|
| Aug 18, 2008 |
49.95 |
49.80 |
50.83 |
49.22 |
3 905 440 |
414.23 |
414.07 |
420.54 |
411.85 |
|---|
| Aug 19, 2008 |
49.14 |
48.58 |
49.45 |
48.58 |
3 364 410 |
410.45 |
406.57 |
412.35 |
406.54 |
|---|
| Aug 20, 2008 |
48.50 |
48.50 |
48.85 |
48.05 |
2 595 800 |
406.88 |
407.92 |
408.43 |
403.91 |
|---|
| Aug 21, 2008 |
47.94 |
46.75 |
48.08 |
46.68 |
4 143 220 |
404.35 |
398.26 |
405.23 |
398.20 |
|---|
| Aug 22, 2008 |
47.12 |
47.68 |
47.68 |
46.52 |
3 431 110 |
400.02 |
405.44 |
405.44 |
397.36 |
|---|
| Aug 25, 2008 |
47.44 |
47.54 |
47.77 |
46.95 |
1 674 620 |
403.61 |
404.45 |
406.28 |
401.68 |
|---|
| Aug 26, 2008 |
47.30 |
47.43 |
47.65 |
46.72 |
2 327 580 |
402.88 |
408.02 |
409.29 |
402.33 |
|---|
| Aug 27, 2008 |
47.55 |
47.56 |
47.65 |
46.84 |
2 736 370 |
408.16 |
405.23 |
408.16 |
402.35 |
|---|
| Aug 28, 2008 |
47.64 |
48.66 |
48.78 |
46.86 |
4 109 700 |
405.93 |
414.42 |
415.37 |
403.50 |
|---|
| Aug 29, 2008 |
48.88 |
48.61 |
48.97 |
48.24 |
3 449 270 |
415.04 |
415.53 |
417.16 |
412.26 |
|---|
| Sept 01, 2008 |
48.32 |
48.69 |
48.93 |
47.99 |
1 339 310 |
413.71 |
413.97 |
415.06 |
409.79 |
|---|
| Sept 02, 2008 |
48.84 |
48.90 |
49.11 |
48.24 |
2 693 560 |
414.57 |
417.24 |
418.28 |
411.33 |
|---|
| Sept 03, 2008 |
48.90 |
48.05 |
49.20 |
48.00 |
2 819 700 |
417.65 |
410.75 |
417.65 |
410.57 |
|---|
| Sept 04, 2008 |
48.08 |
46.20 |
48.21 |
46.19 |
5 022 700 |
410.86 |
398.81 |
412.06 |
398.36 |
|---|
| Sept 05, 2008 |
46.20 |
45.80 |
46.84 |
45.66 |
4 562 710 |
398.53 |
394.79 |
401.35 |
394.21 |
|---|
| Sept 08, 2008 |
46.72 |
46.23 |
47.02 |
45.88 |
4 787 670 |
399.64 |
400.42 |
403.87 |
396.30 |
|---|
| Sept 09, 2008 |
46.35 |
47.50 |
48.02 |
46.18 |
7 054 320 |
400.56 |
405.91 |
410.40 |
400.11 |
|---|
| Sept 10, 2008 |
49.75 |
50.90 |
51.17 |
49.10 |
13 777 100 |
415.69 |
419.88 |
421.48 |
412.39 |
|---|
| Sept 11, 2008 |
50.80 |
49.91 |
51.25 |
49.67 |
6 228 860 |
419.24 |
415.03 |
421.61 |
412.82 |
|---|
| Sept 12, 2008 |
50.40 |
50.55 |
50.58 |
49.58 |
3 486 960 |
417.86 |
419.00 |
419.25 |
412.69 |
|---|
| Sept 15, 2008 |
49.53 |
49.68 |
49.99 |
48.90 |
5 541 620 |
414.02 |
411.57 |
415.25 |
407.51 |
|---|
| Sept 16, 2008 |
49.24 |
48.16 |
49.88 |
48.07 |
6 464 520 |
409.31 |
403.88 |
411.50 |
402.40 |
|---|
| Sept 17, 2008 |
48.69 |
47.52 |
48.74 |
47.32 |
5 965 260 |
406.08 |
398.28 |
406.10 |
397.76 |
|---|
| Sept 18, 2008 |
46.75 |
45.90 |
47.28 |
45.12 |
7 898 190 |
394.79 |
389.29 |
396.05 |
385.47 |
|---|
| Sept 19, 2008 |
47.28 |
47.56 |
47.85 |
46.13 |
10 192 600 |
397.58 |
402.80 |
402.80 |
392.87 |
|---|
| Sept 22, 2008 |
47.32 |
45.66 |
47.49 |
45.66 |
5 321 120 |
401.09 |
391.75 |
401.78 |
391.32 |
|---|
| Sept 23, 2008 |
45.96 |
45.53 |
46.03 |
45.09 |
4 654 210 |
393.38 |
386.81 |
393.38 |
384.77 |
|---|
| Sept 24, 2008 |
45.15 |
45.06 |
45.55 |
43.70 |
3 577 210 |
385.36 |
382.68 |
387.44 |
378.66 |
|---|
| Sept 25, 2008 |
45.29 |
46.85 |
46.85 |
45.07 |
4 284 870 |
384.77 |
392.73 |
392.73 |
384.63 |
|---|
| Sept 26, 2008 |
46.01 |
46.72 |
47.19 |
45.81 |
3 988 110 |
388.39 |
389.97 |
392.16 |
386.52 |
|---|
| Sept 29, 2008 |
47.18 |
44.78 |
47.18 |
44.75 |
4 555 840 |
391.92 |
376.89 |
391.92 |
376.55 |
|---|
| Sept 30, 2008 |
44.18 |
46.55 |
46.99 |
44.17 |
8 884 760 |
376.69 |
389.84 |
391.11 |
371.02 |
|---|
| Oct 01, 2008 |
46.59 |
48.01 |
48.07 |
46.11 |
5 063 950 |
391.11 |
398.70 |
398.70 |
387.67 |
|---|
| Oct 02, 2008 |
47.58 |
48.65 |
49.68 |
47.43 |
6 844 810 |
396.96 |
400.44 |
408.80 |
396.52 |
|---|
| Oct 03, 2008 |
48.94 |
49.57 |
49.85 |
48.25 |
5 979 890 |
401.89 |
406.39 |
407.60 |
398.11 |
|---|
| Oct 06, 2008 |
48.08 |
45.66 |
48.49 |
45.66 |
7 774 500 |
398.98 |
380.61 |
398.98 |
380.22 |
|---|
| Oct 07, 2008 |
46.68 |
46.29 |
47.88 |
46.05 |
7 103 750 |
385.68 |
381.90 |
393.20 |
379.59 |
|---|
| Oct 08, 2008 |
45.50 |
43.47 |
46.59 |
43.10 |
10 406 400 |
377.36 |
361.36 |
380.63 |
358.76 |
|---|
| Oct 09, 2008 |
43.57 |
41.33 |
44.20 |
40.58 |
8 820 110 |
361.60 |
345.91 |
365.38 |
342.66 |
|---|
| Oct 10, 2008 |
37.53 |
37.92 |
40.80 |
36.06 |
16 088 500 |
345.23 |
317.04 |
345.33 |
311.57 |
|---|
| Oct 13, 2008 |
39.01 |
41.01 |
41.01 |
38.03 |
10 346 100 |
322.24 |
343.39 |
343.39 |
320.61 |
|---|
| Oct 14, 2008 |
42.30 |
42.20 |
44.30 |
41.30 |
8 879 060 |
343.75 |
350.82 |
365.51 |
343.75 |
|---|
| Oct 15, 2008 |
42.50 |
40.88 |
43.50 |
40.39 |
7 940 880 |
351.03 |
341.76 |
356.69 |
338.00 |
|---|
| Oct 16, 2008 |
39.60 |
40.66 |
41.75 |
39.46 |
11 353 300 |
335.01 |
335.14 |
343.67 |
328.74 |
|---|
| Oct 17, 2008 |
42.01 |
44.45 |
45.00 |
41.60 |
12 268 600 |
343.84 |
353.58 |
360.14 |
342.86 |
|---|
| Oct 20, 2008 |
45.62 |
46.50 |
46.77 |
44.67 |
7 442 410 |
359.95 |
368.48 |
369.71 |
356.89 |
|---|
| Oct 21, 2008 |
47.00 |
46.94 |
47.80 |
46.25 |
5 516 730 |
371.27 |
370.55 |
378.03 |
367.81 |
|---|
| Oct 22, 2008 |
45.40 |
45.43 |
46.50 |
45.24 |
5 535 340 |
362.91 |
357.89 |
367.19 |
355.66 |
|---|
| Oct 23, 2008 |
45.86 |
45.70 |
47.67 |
43.50 |
8 990 870 |
359.75 |
362.74 |
371.95 |
352.56 |
|---|
| Oct 24, 2008 |
42.55 |
44.41 |
44.99 |
41.76 |
9 168 840 |
361.58 |
351.99 |
361.58 |
335.08 |
|---|
| Oct 27, 2008 |
42.28 |
43.47 |
44.81 |
41.23 |
6 107 700 |
341.33 |
344.65 |
352.20 |
331.93 |
|---|
| Oct 28, 2008 |
44.75 |
46.11 |
46.20 |
43.06 |
9 384 340 |
351.33 |
358.20 |
360.24 |
340.97 |
|---|
| Oct 29, 2008 |
49.00 |
48.88 |
49.99 |
47.64 |
9 775 810 |
358.34 |
379.62 |
386.20 |
358.34 |
|---|
| Oct 30, 2008 |
49.86 |
47.15 |
49.90 |
45.88 |
6 653 050 |
384.44 |
367.68 |
386.08 |
360.64 |
|---|
| Oct 31, 2008 |
47.38 |
49.43 |
49.50 |
46.75 |
7 896 930 |
368.66 |
385.62 |
386.28 |
365.93 |
|---|
| Nov 03, 2008 |
49.02 |
49.16 |
50.66 |
48.45 |
4 017 600 |
383.71 |
386.06 |
392.07 |
382.31 |
|---|
| Nov 04, 2008 |
49.59 |
49.28 |
50.98 |
48.76 |
6 862 150 |
388.15 |
386.25 |
394.70 |
383.13 |
|---|
| Nov 05, 2008 |
49.04 |
46.86 |
49.25 |
45.22 |
7 893 750 |
385.95 |
371.83 |
387.03 |
364.94 |
|---|
| Nov 06, 2008 |
45.80 |
45.57 |
47.98 |
45.37 |
6 288 770 |
366.93 |
362.07 |
377.65 |
361.45 |
|---|
| Nov 07, 2008 |
45.17 |
47.24 |
47.52 |
45.11 |
6 301 040 |
360.63 |
374.39 |
376.26 |
360.63 |
|---|
| Nov 10, 2008 |
48.00 |
47.39 |
49.15 |
47.32 |
4 064 140 |
379.41 |
375.54 |
386.85 |
375.17 |
|---|
| Nov 11, 2008 |
47.07 |
47.70 |
48.07 |
46.39 |
4 779 070 |
372.70 |
376.72 |
379.86 |
370.37 |
|---|
| Nov 12, 2008 |
48.67 |
47.32 |
49.07 |
47.10 |
4 711 430 |
381.80 |
372.73 |
384.03 |
371.01 |
|---|
| Nov 13, 2008 |
47.22 |
47.75 |
48.30 |
47.00 |
4 473 440 |
371.08 |
375.87 |
379.03 |
371.08 |
|---|
| Nov 14, 2008 |
48.85 |
48.38 |
49.85 |
48.26 |
5 717 390 |
382.12 |
379.23 |
388.20 |
379.22 |
|---|
| Nov 17, 2008 |
48.68 |
46.49 |
48.68 |
46.30 |
5 363 890 |
380.30 |
367.31 |
380.30 |
365.68 |
|---|
| Nov 18, 2008 |
46.47 |
47.45 |
47.81 |
45.78 |
4 364 840 |
367.09 |
371.35 |
373.14 |
362.31 |
|---|
| Nov 19, 2008 |
47.05 |
45.47 |
47.57 |
45.47 |
4 939 830 |
369.73 |
355.78 |
370.85 |
355.78 |
|---|
| Nov 20, 2008 |
43.57 |
43.29 |
44.17 |
42.45 |
8 144 010 |
346.56 |
342.61 |
348.52 |
336.17 |
|---|
