No index for the last year
date open SNY close SNY high SNY low SNY volume SNY
July 05, 2007 42.15 41.72 42.17 41.50 3 076 400
July 06, 2007 41.87 41.84 41.95 41.70 1 701 200
July 09, 2007 42.20 41.74 42.21 41.71 2 014 670
July 10, 2007 41.78 41.41 41.94 41.41 2 225 660
July 11, 2007 41.66 41.60 41.75 41.45 2 553 000
July 12, 2007 42.25 42.51 42.59 42.16 4 226 700
July 13, 2007 42.50 42.52 42.62 42.36 7 698 500
July 16, 2007 42.94 42.90 43.06 42.70 2 956 600
July 17, 2007 42.73 42.71 43.04 42.67 2 184 100
July 18, 2007 42.76 42.69 42.93 42.34 2 148 350
July 19, 2007 43.04 43.08 43.19 42.05 3 511 400
July 20, 2007 43.43 43.05 43.52 42.89 4 634 600
July 23, 2007 42.82 42.78 43.06 42.74 1 324 150
July 24, 2007 42.90 42.25 42.94 42.21 1 186 300
July 25, 2007 42.59 42.36 42.70 41.89 2 033 700
July 26, 2007 41.81 41.33 42.05 41.20 2 185 900
July 27, 2007 41.51 40.87 41.53 40.79 2 062 050
July 30, 2007 41.46 41.42 41.58 41.01 1 266 700
July 31, 2007 42.07 41.75 42.22 41.60 1 282 100
Aug 01, 2007 40.49 40.93 40.96 40.26 2 642 570
Aug 02, 2007 41.24 41.34 41.60 41.15 9 483 320
Aug 03, 2007 41.34 40.81 41.49 40.76 3 127 800
Aug 06, 2007 41.55 41.62 41.65 41.14 3 954 780
Aug 07, 2007 41.75 41.86 42.12 41.50 1 675 400
Aug 08, 2007 42.31 42.41 42.65 42.13 1 743 600
Aug 09, 2007 41.20 41.23 41.75 41.03 3 734 600
Aug 10, 2007 40.42 40.66 40.85 40.14 3 845 750
Aug 13, 2007 40.69 40.25 40.81 40.17 1 194 000
Aug 14, 2007 40.20 39.71 40.20 39.63 1 079 040
Aug 15, 2007 39.20 38.82 39.51 38.80 1 541 900
Aug 16, 2007 38.39 38.60 38.74 37.90 1 913 670
Aug 17, 2007 39.46 39.25 39.61 38.92 2 553 590
Aug 20, 2007 39.71 39.56 39.76 39.19 1 247 600
Aug 21, 2007 39.48 39.52 39.76 39.36 672 400
Aug 22, 2007 39.96 40.05 40.11 39.74 979 800
Aug 23, 2007 40.36 39.92 40.36 39.75 1 193 200
Aug 24, 2007 40.01 40.59 40.65 39.95 1 472 900
Aug 27, 2007 40.71 40.59 40.78 40.50 1 038 210
Aug 28, 2007 40.07 39.48 40.22 39.45 946 300
Aug 29, 2007 40.10 40.38 40.40 39.70 977 300
Aug 30, 2007 40.14 40.21 40.57 40.13 1 280 800
Aug 31, 2007 40.92 40.95 41.15 40.58 2 165 800
Sept 04, 2007 40.73 41.24 41.41 40.73 1 850 000
Sept 05, 2007 41.21 41.05 41.33 40.83 996 500
Sept 06, 2007 41.09 41.03 41.20 40.86 454 500
Sept 07, 2007 41.38 41.10 41.56 40.93 624 300
Sept 10, 2007 41.79 41.24 41.80 40.99 1 695 500
Sept 11, 2007 41.70 41.82 41.95 41.59 3 373 000
Sept 12, 2007 42.42 42.63 42.83 42.31 1 055 100
Sept 13, 2007 43.00 42.82 43.20 42.68 906 400
Sept 14, 2007 42.53 42.68 42.70 42.49 1 251 400
Sept 17, 2007 41.87 41.81 42.06 41.54 1 454 500
Sept 18, 2007 42.23 42.82 42.88 42.01 1 260 500
Sept 19, 2007 43.28 43.22 43.56 43.11 773 200
Sept 20, 2007 43.06 43.10 43.47 42.97 756 100
Sept 21, 2007 42.44 42.49 42.71 42.35 1 289 600
Sept 24, 2007 42.46 42.44 42.58 42.31 906 000
Sept 25, 2007 42.31 42.63 42.74 42.29 1 284 800
Sept 26, 2007 42.87 42.61 42.91 42.52 668 200
Sept 27, 2007 42.34 42.38 42.49 42.26 941 300
Sept 28, 2007 42.14 42.42 42.43 41.97 1 518 700
Oct 01, 2007 42.19 42.47 42.59 42.13 2 089 000
Oct 02, 2007 42.30 42.53 42.55 42.27 3 216 000
Oct 03, 2007 42.65 42.34 42.67 42.28 3 731 400
Oct 04, 2007 43.04 42.84 43.18 42.62 3 809 200
Oct 05, 2007 43.06 43.03 43.20 42.93 1 059 400
Oct 08, 2007 43.33 43.72 44.23 43.31 1 573 200
Oct 09, 2007 44.34 44.83 44.90 44.33 1 421 600
Oct 10, 2007 44.60 44.53 44.66 44.27 1 113 300
Oct 11, 2007 44.79 44.40 44.90 44.25 1 035 200
Oct 12, 2007 44.07 44.42 44.44 43.81 995 878
Oct 15, 2007 44.19 43.97 44.42 43.80 1 125 600
Oct 16, 2007 43.10 43.09 43.28 42.88 1 190 700
Oct 17, 2007 43.14 42.97 43.16 42.74 1 503 500
Oct 18, 2007 42.69 42.98 43.12 42.69 837 800
Oct 19, 2007 42.29 42.12 42.53 42.12 1 269 700
Oct 22, 2007 41.81 41.95 42.09 41.54 944 900
Oct 23, 2007 42.24 42.39 42.39 41.96 884 900
Oct 24, 2007 41.89 42.21 42.23 41.55 955 800
Oct 25, 2007 42.37 42.63 42.75 42.37 1 291 800
Oct 26, 2007 42.87 43.13 43.14 42.67 1 054 800
Oct 29, 2007 42.25 42.49 42.62 42.12 2 152 800
Oct 30, 2007 42.61 42.68 42.89 42.55 989 600
Oct 31, 2007 43.61 44.01 44.02 43.44 1 771 500
Nov 01, 2007 43.73 43.22 43.80 43.22 734 400
Nov 02, 2007 44.10 44.02 44.14 43.67 1 324 700
Nov 05, 2007 43.34 43.60 43.86 43.34 1 082 520
Nov 06, 2007 45.39 45.25 45.84 44.65 2 314 400
Nov 07, 2007 45.31 44.72 45.44 44.70 1 141 410
Nov 08, 2007 45.13 45.48 45.50 44.95 1 649 950
Nov 09, 2007 44.94 44.94 45.48 44.80 1 218 750
Nov 12, 2007 44.76 44.65 45.20 44.65 1 132 100
Nov 13, 2007 45.86 45.99 46.15 45.49 1 272 930
Nov 14, 2007 46.76 44.63 46.85 44.49 3 110 770
Nov 15, 2007 44.30 43.87 44.32 43.74 3 327 420
Nov 16, 2007 44.03 44.00 44.19 43.74 789 117
Nov 19, 2007 43.34 43.08 43.49 42.98 1 115 270
Nov 20, 2007 43.94 43.86 44.33 43.57 1 781 650
Nov 21, 2007 44.37 43.75 44.39 43.45 913 801
Nov 23, 2007 46.25 46.32 46.56 45.81 1 125 350
Nov 26, 2007 46.00 45.01 46.13 45.00 1 264 250
Nov 27, 2007 45.72 46.03 46.08 45.58 1 897 580
Nov 28, 2007 46.26 46.87 46.95 46.22 1 080 590
Nov 29, 2007 46.57 46.47 46.68 46.25 824 993
Nov 30, 2007 47.52 47.46 47.87 47.25 1 462 800
Dec 03, 2007 47.55 47.19 47.55 47.01 886 601
Dec 04, 2007 47.82 47.52 47.82 47.41 746 001
Dec 05, 2007 47.94 47.80 48.15 47.70 914 800
Dec 06, 2007 47.19 47.55 47.65 47.19 1 017 230
Dec 07, 2007 47.92 48.24 48.24 47.91 711 273
Dec 10, 2007 47.37 47.60 47.82 47.37 921 607
Dec 11, 2007 47.61 47.08 47.85 47.08 830 250
Dec 12, 2007 48.20 47.82 48.30 47.31 1 181 650
Dec 13, 2007 46.85 46.63 47.02 46.32 1 394 230
Dec 14, 2007 46.16 45.54 46.28 45.54 1 056 450
Dec 17, 2007 44.86 45.07 45.90 44.86 1 692 100
Dec 18, 2007 46.26 45.91 46.37 45.63 1 081 730
Dec 19, 2007 46.67 46.16 46.76 45.77 1 163 640
Dec 20, 2007 46.06 45.97 46.19 45.71 1 577 440
Dec 21, 2007 46.58 46.71 46.77 46.35 2 199 200
Dec 24, 2007 46.99 46.81 46.99 46.29 262 230
Dec 26, 2007 46.90 46.96 47.00 46.50 462 671
Dec 27, 2007 46.62 46.32 46.67 46.23 498 400
Dec 28, 2007 46.39 46.59 46.81 46.30 625 732
Dec 31, 2007 46.82 45.53 46.82 45.53 498 250
Jan 02, 2008 46.35 45.64 46.41 45.48 929 510
Jan 03, 2008 45.36 45.08 45.46 45.03 1 574 700
Jan 04, 2008 45.39 44.86 45.59 44.84 1 121 200
Jan 07, 2008 46.19 46.47 46.52 45.95 1 994 490
Jan 08, 2008 48.20 47.90 48.50 47.82 2 443 750
Jan 09, 2008 48.69 48.78 49.04 48.37 2 256 630
Jan 10, 2008 48.54 48.28 48.94 48.04 2 857 610
Jan 11, 2008 48.34 48.22 48.68 48.03 1 117 630
Jan 14, 2008 48.54 47.62 48.75 47.41 2 027 700
Jan 15, 2008 47.61 47.20 47.78 46.81 1 601 990
Jan 16, 2008 47.20 46.32 47.47 46.32 2 614 490
Jan 17, 2008 46.05 44.74 46.23 44.68 6 556 740
Jan 18, 2008 45.31 44.77 45.57 44.43 6 513 360
Jan 22, 2008 41.06 42.59 43.41 41.06 3 434 400
Jan 23, 2008 40.51 40.95 41.38 39.64 3 235 820
Jan 24, 2008 41.52 41.71 41.81 40.63 2 483 160
Jan 25, 2008 41.43 40.34 41.44 40.09 1 450 600
Jan 28, 2008 40.97 41.65 41.69 40.70 1 321 410
Jan 29, 2008 40.97 41.01 41.34 40.53 2 142 130
Jan 30, 2008 40.97 39.85 40.53 39.74 2 564 050
Jan 31, 2008 40.97 41.01 41.05 39.76 1 823 760
Feb 01, 2008 40.97 40.01 40.97 40.01 3 408 520
Feb 04, 2008 40.97 40.19 40.97 40.19 1 584 830
Feb 05, 2008 40.97 37.94 38.82 37.85 3 073 190
Feb 06, 2008 40.97 38.39 40.97 38.39 1 662 080
Feb 07, 2008 40.97 37.76 38.38 37.58 1 477 840
Feb 08, 2008 40.97 37.61 40.97 37.61 2 304 450
Feb 11, 2008 40.97 37.56 40.97 37.56 1 905 750
Feb 12, 2008 40.97 38.33 40.97 38.33 1 639 520
Feb 13, 2008 40.97 39.09 40.97 39.09 2 012 300
Feb 14, 2008 40.97 38.30 40.97 38.30 1 380 040
Feb 15, 2008 38.13 38.23 38.23 38.13 1 292 050
Feb 19, 2008 38.89 38.80 38.89 38.80 1 170 870
Feb 20, 2008 38.89 38.22 38.89 38.22 1 385 990
Feb 21, 2008 38.89 38.36 38.89 38.36 862 124
Feb 22, 2008 38.77 38.55 38.77 38.55 1 248 200
Feb 25, 2008 38.87 39.07 39.07 38.87 1 287 310
Feb 26, 2008 38.87 38.96 38.96 38.87 1 314 110
Feb 27, 2008 38.96 39.06 39.26 38.78 2 239 660
Feb 28, 2008 38.96 38.35 38.96 38.35 1 692 050
Feb 29, 2008 38.96 37.06 37.51 36.87 2 047 810
March 03, 2008 38.96 37.46 37.63 37.02 1 537 740
March 04, 2008 38.96 36.80 38.96 36.80 1 772 460
March 05, 2008 38.96 37.19 38.96 37.19 2 150 300
March 06, 2008 38.96 36.47 38.96 36.47 1 080 100
March 07, 2008 38.96 36.24 38.96 36.24 2 740 330
March 10, 2008 36.50 36.28 36.50 36.28 1 557 950
March 11, 2008 37.35 37.05 37.35 37.05 1 360 340
March 12, 2008 37.00 36.76 37.00 36.76 1 237 180
March 13, 2008 36.20 36.68 36.68 36.20 1 356 630
March 14, 2008 36.19 35.47 36.19 35.47 1 931 700
March 17, 2008 35.29 35.50 36.02 35.23 1 846 220
March 18, 2008 35.97 36.30 36.30 35.97 1 710 860
March 19, 2008 35.97 35.46 35.97 35.46 1 902 390
March 20, 2008 35.75 35.91 35.91 35.75 1 612 650
March 24, 2008 36.34 36.53 36.53 36.34 1 205 930
March 25, 2008 36.72 37.00 37.00 36.72 1 030 110
March 26, 2008 36.66 36.78 36.78 36.66 1 027 380
March 27, 2008 37.27 37.01 37.27 37.01 1 973 840
March 28, 2008 37.57 37.16 37.57 37.16 838 611
March 31, 2008 37.12 37.54 37.54 37.12 1 329 380
April 01, 2008 37.65 38.13 38.13 37.65 1 179 440
April 02, 2008 37.96 38.35 38.35 37.96 1 073 640
April 03, 2008 38.17 38.48 38.48 38.17 796 779
April 04, 2008 38.46 38.75 38.75 38.46 677 807
April 07, 2008 38.26 38.42 38.42 38.26 777 818
April 08, 2008 38.19 38.49 38.49 38.19 2 513 480
April 09, 2008 38.41 38.21 38.41 38.21 1 235 690
April 10, 2008 38.34 38.43 38.43 38.34 815 241
April 11, 2008 38.25 37.89 38.25 37.89 879 583
April 14, 2008 38.12 38.10 38.12 38.10 1 811 660
April 15, 2008 37.82 37.52 37.82 37.52 1 042 350
April 16, 2008 38.15 38.60 38.60 38.15 3 493 600
April 17, 2008 38.10 37.97 38.10 37.97 2 037 480
April 18, 2008 38.66 38.64 38.66 38.64 1 154 100
April 21, 2008 39.29 39.01 39.29 39.01 1 035 270
April 22, 2008 38.72 38.46 38.72 38.46 870 195
April 23, 2008 38.67 39.43 39.43 38.67 1 233 820
April 28, 2008 39.05 39.09 39.09 39.05 773 693
April 30, 2008 38.72 38.58 38.72 38.58 1 693 140
May 01, 2008 38.64 39.11 39.11 38.64 746 097
May 02, 2008 39.31 39.36 39.36 39.31 914 648
May 05, 2008 39.00 39.14 39.14 39.00 816 509
May 06, 2008 39.34 39.61 39.61 39.34 964 643
May 09, 2008 36.70 36.45 36.70 36.45 4 808 430
May 15, 2008 37.49 38.58 38.58 37.49 2 679 910
May 20, 2008 37.49 37.34 37.49 37.34 967 774
May 23, 2008 37.29 36.70 37.29 36.70 1 133 210
May 27, 2008 36.75 36.75 36.75 36.75 1 100 490
May 28, 2008 36.79 36.72 36.79 36.72 1 585 480
May 29, 2008 36.71 36.72 36.72 36.71 1 669 320
June 03, 2008 36.57 36.38 36.57 36.38 1 255 910
June 05, 2008 35.94 36.21 36.21 35.94 1 066 890
June 06, 2008 35.65 35.23 35.65 35.23 1 077 810
June 10, 2008 33.53 33.49 33.53 33.49 2 655 620
June 11, 2008 33.69 33.35 33.69 33.35 1 558 860
June 16, 2008 32.59 32.54 32.59 32.54 1 904 080
June 18, 2008 32.88 32.73 32.88 32.73 2 087 890
June 19, 2008 32.43 32.63 32.63 32.43 1 617 990
June 20, 2008 32.67 32.32 32.67 32.32 1 150 010
June 24, 2008 32.88 32.83 32.88 32.83 1 978 670
June 27, 2008 33.20 32.98 33.20 32.98 1 221 290
June 30, 2008 33.15 33.23 33.23 33.15 1 698 010
July 01, 2008 33.09 33.02 33.09 33.02 1 464 360