No index since January 1st,2008
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
|---|
| 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 |
|---|
