No index since January 1st,2009

date	open SNY	close SNY	high SNY	low SNY	volume SNY
Jan 02, 2009	32.04	32.69	32.80	31.91	877 284
Jan 05, 2009	31.33	31.11	31.49	30.95	2 849 940
Jan 06, 2009	31.31	31.78	32.00	31.13	2 071 970
Jan 07, 2009	32.31	32.19	32.69	32.04	1 540 270
Jan 08, 2009	32.12	32.34	32.36	31.75	1 271 190
Jan 09, 2009	32.15	31.60	32.21	31.33	1 557 190
Jan 12, 2009	31.67	31.50	31.67	31.09	1 541 800
Jan 13, 2009	31.44	31.50	31.56	31.07	1 589 130
Jan 14, 2009	31.66	32.29	32.45	31.48	4 108 980
Jan 15, 2009	31.87	32.05	32.21	31.02	2 603 830
Jan 16, 2009	32.58	32.59	32.65	31.96	2 157 180
Jan 20, 2009	31.73	30.95	31.79	30.91	2 726 320
Jan 21, 2009	30.85	31.12	31.15	30.28	3 195 170
Jan 22, 2009	30.25	30.43	30.74	30.12	2 503 980
Jan 23, 2009	30.10	30.36	30.46	29.87	5 144 580
Jan 26, 2009	30.63	30.33	31.04	30.20	3 009 400
Jan 27, 2009	30.22	29.66	30.45	29.41	3 977 080
Jan 28, 2009	29.49	29.45	29.52	28.92	2 585 220
Jan 29, 2009	28.78	28.36	28.79	28.12	2 614 630
Jan 30, 2009	28.78	28.17	28.68	27.87	2 296 070
Feb 02, 2009	28.03	28.52	28.70	28.13	1 622 960
Feb 03, 2009	28.97	29.56	29.73	28.72	2 430 550
Feb 04, 2009	28.92	28.75	29.41	28.64	2 317 830
Feb 05, 2009	28.55	29.35	29.53	28.28	2 049 560
Feb 06, 2009	28.44	28.84	29.17	28.39	1 722 250
Feb 09, 2009	29.38	29.20	29.28	28.84	1 270 930
Feb 10, 2009	29.21	28.31	29.50	28.10	2 069 970
Feb 11, 2009	30.08	30.56	30.63	29.76	5 005 130
Feb 12, 2009	29.79	30.09	30.09	29.35	2 045 240
Feb 13, 2009	30.12	30.02	30.45	29.83	2 051 080
Feb 17, 2009	29.03	29.01	29.27	28.78	1 513 520
Feb 18, 2009	29.00	28.86	29.09	28.49	1 070 550
Feb 19, 2009	29.41	28.83	29.50	28.76	1 370 920
Feb 20, 2009	27.91	28.25	28.52	28.04	1 705 550
Feb 23, 2009	28.85	28.05	28.96	27.95	1 590 790
Feb 24, 2009	28.36	28.54	28.68	28.00	1 628 200
Feb 25, 2009	28.04	27.64	28.06	27.35	1 739 470
Feb 26, 2009	27.34	26.78	27.43	26.29	1 913 520
Feb 27, 2009	25.68	25.62	26.01	25.55	2 164 560
March 02, 2009	25.97	25.45	26.11	25.40	2 808 760
March 03, 2009	26.12	25.64	26.17	25.50	2 630 360
March 04, 2009	25.42	25.99	26.25	25.31	2 422 380
March 05, 2009	25.42	25.57	26.39	25.43	2 568 850
March 06, 2009	25.42	25.02	25.66	24.59	2 688 160
March 09, 2009	25.12	25.08	25.70	24.95	2 724 970
March 10, 2009	25.16	25.82	26.07	25.19	2 743 010
March 11, 2009	25.60	25.23	25.78	25.19	2 095 800
March 12, 2009	25.05	25.25	25.27	24.86	5 348 670
March 13, 2009	25.95	26.30	26.40	25.78	6 826 840
March 16, 2009	27.17	26.67	27.30	26.60	5 535 950
March 17, 2009	26.70	27.64	27.68	26.51	4 075 190
March 18, 2009	27.69	28.75	28.73	27.40	4 050 570
March 19, 2009	28.25	27.74	28.17	27.51	2 218 680
March 20, 2009	27.70	27.30	27.84	27.20	1 755 650
March 23, 2009	27.44	28.23	28.26	27.27	1 913 510
March 24, 2009	28.41	28.05	28.66	28.00	1 872 340
March 25, 2009	28.23	27.90	28.79	27.86	1 733 300
March 26, 2009	28.75	28.70	28.86	28.32	1 757 720
March 27, 2009	27.77	27.42	27.97	27.37	1 373 430
March 30, 2009	27.12	27.33	27.35	26.85	1 051 860
March 31, 2009	27.73	27.93	27.93	27.73	1 988 820
April 01, 2009	27.24	27.99	28.07	27.22	1 576 550
April 02, 2009	28.42	28.59	29.03	28.27	1 734 590
April 03, 2009	28.07	27.83	28.11	27.60	1 439 630
April 06, 2009	27.49	27.72	27.78	27.37	1 626 890
April 07, 2009	27.79	27.56	27.86	27.52	1 433 830
April 08, 2009	27.58	27.71	28.02	27.54	1 932 100
April 09, 2009	27.79	27.51	27.80	27.33	1 076 350
April 13, 2009	27.41	27.87	27.96	27.50	1 079 190
April 14, 2009	27.01	27.06	27.21	26.86	1 853 340
April 15, 2009	27.13	27.45	27.49	27.08	1 266 040
April 16, 2009	27.41	27.75	27.91	27.26	1 483 800
April 17, 2009	27.25	27.64	27.86	27.25	2 086 590
April 20, 2009	26.35	26.16	26.54	26.09	2 104 000
April 21, 2009	25.89	26.27	26.36	25.75	1 840 530
April 22, 2009	25.82	26.21	26.51	25.70	2 447 290
April 23, 2009	25.72	26.55	26.58	25.57	2 119 590
April 24, 2009	27.01	26.81	27.04	26.64	1 477 560
April 27, 2009	27.19	27.23	27.47	27.00	2 055 420
April 28, 2009	27.21	27.16	27.52	27.07	2 194 290
April 29, 2009	28.41	28.69	29.05	28.32	4 256 010
April 30, 2009	28.93	28.72	29.32	28.57	2 438 950
May 01, 2009	28.87	28.74	28.93	28.54	1 783 280
May 04, 2009	28.51	29.27	29.29	28.49	1 896 460
May 05, 2009	29.08	29.00	29.19	28.75	1 495 030
May 06, 2009	29.82	29.29	29.81	29.08	2 424 050
May 07, 2009	29.44	29.35	29.54	29.20	1 796 470
May 08, 2009	30.10	30.15	30.29	29.79	1 562 100
May 11, 2009	29.75	29.86	30.04	29.64	1 183 020
May 12, 2009	29.71	29.95	30.05	29.54	1 580 550
May 13, 2009	30.80	30.63	30.80	30.63	1 700 830
May 14, 2009	30.29	30.48	30.62	30.25	1 292 960
May 15, 2009	30.22	29.77	30.29	29.61	1 193 960
May 18, 2009	29.98	30.51	30.55	29.79	1 555 800
May 19, 2009	30.08	31.12	30.29	29.94	1 304 390
May 20, 2009	30.72	30.83	31.15	30.70	1 447 040
May 21, 2009	30.49	30.59	30.66	30.38	1 449 010
May 22, 2009	30.47	30.52	30.75	30.23	1 560 790
May 26, 2009	30.77	31.30	31.49	30.67	3 904 280
May 27, 2009	31.08	30.54	31.15	30.54	2 207 640
May 28, 2009	31.37	31.24	31.49	30.98	3 316 390
May 29, 2009	31.76	31.69	31.86	31.48	2 765 700
June 01, 2009	32.73	32.90	33.08	32.64	3 143 440
June 02, 2009	32.59	32.75	32.94	32.58	2 529 960
June 03, 2009	32.00	31.71	32.11	31.52	1 910 510
June 04, 2009	32.90	32.85	33.06	32.72	2 829 560
June 05, 2009	32.80	32.27	32.77	32.10	1 595 790
June 08, 2009	31.96	32.22	32.44	31.81	1 368 740
June 09, 2009	32.37	32.32	32.46	32.00	2 270 600
June 10, 2009	32.54	31.96	32.58	31.72	1 527 690
June 11, 2009	32.41	32.00	32.63	32.29	4 009 290
June 12, 2009	33.09	33.23	33.47	32.81	2 568 700
June 15, 2009	32.38	31.47	32.32	31.37	2 235 060
June 16, 2009	31.70	31.80	32.33	31.78	1 516 550
June 17, 2009	32.62	32.74	32.89	32.47	1 547 910
June 18, 2009	33.25	33.16	33.70	33.08	3 846 470
June 19, 2009	33.66	33.62	33.83	33.53	2 368 950
June 22, 2009	32.99	32.68	33.03	32.51	3 611 880
June 23, 2009	33.10	33.17	33.44	33.02	1 740 000
June 24, 2009	32.65	31.84	33.04	31.66	4 216 570
June 25, 2009	31.14	30.21	31.44	29.95	8 237 310
June 26, 2009	28.68	28.01	29.20	27.98	11 764 200
June 29, 2009	28.62	29.48	29.53	28.58	8 917 300
June 30, 2009	29.64	29.49	29.82	29.09	3 773 790
July 01, 2009	30.22	30.34	30.76	30.15	6 138 540
July 02, 2009	30.01	29.66	30.01	29.58	1 955 450