FTS Eurofirst 80 for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open FTS Eurofirst 80 |
close FTS Eurofirst 80 |
high FTS Eurofirst 80 |
low FTS Eurofirst 80 |
| Dec 04, 2006 |
65.50 |
68.55 |
68.80 |
65.00 |
25 919 660 |
3 853.69 |
5 007.05 |
5 010.37 |
4 962.79 |
| Dec 14, 2006 |
69.65 |
69.75 |
70.25 |
69.20 |
14 820 410 |
3 853.69 |
5 193.38 |
5 199.35 |
5 172.63 |
| Dec 19, 2006 |
69.55 |
68.95 |
69.90 |
68.30 |
12 416 750 |
3 853.69 |
5 174.09 |
5 195.74 |
5 155.32 |
| Dec 29, 2006 |
70.35 |
70.60 |
71.10 |
69.95 |
4 046 430 |
3 853.69 |
5 207.98 |
5 225.55 |
5 204.64 |
| Jan 03, 2007 |
70.65 |
70.10 |
71.80 |
69.65 |
9 771 940 |
3 853.69 |
5 285.11 |
5 293.88 |
5 267.02 |
| Jan 08, 2007 |
70.10 |
70.45 |
70.95 |
68.45 |
21 974 380 |
3 853.69 |
5 216.62 |
5 243.52 |
5 203.90 |
| Jan 18, 2007 |
70.90 |
70.40 |
71.65 |
70.00 |
13 691 530 |
3 853.69 |
5 258.22 |
5 300.74 |
5 243.73 |
| Jan 23, 2007 |
70.80 |
69.95 |
71.50 |
69.65 |
14 362 680 |
3 853.69 |
5 266.55 |
5 278.63 |
5 236.17 |
| Feb 02, 2007 |
68.10 |
68.25 |
68.45 |
67.30 |
12 155 390 |
3 853.69 |
5 374.25 |
5 385.45 |
5 358.61 |
| Feb 07, 2007 |
68.45 |
67.50 |
68.65 |
65.80 |
18 031 390 |
3 853.69 |
5 399.54 |
5 404.05 |
5 380.15 |
| Feb 12, 2007 |
68.75 |
66.55 |
68.85 |
65.85 |
34 608 810 |
3 853.69 |
5 351.96 |
5 385.72 |
5 339.38 |
| Feb 22, 2007 |
66.85 |
66.70 |
67.29 |
66.15 |
10 641 120 |
3 853.69 |
5 404.52 |
5 436.43 |
5 400.55 |
| Feb 27, 2007 |
66.17 |
64.09 |
66.48 |
62.50 |
36 718 880 |
3 853.69 |
5 299.82 |
5 436.33 |
5 295.28 |
| March 09, 2007 |
65.55 |
64.20 |
66.14 |
64.06 |
14 078 820 |
3 853.69 |
5 222.21 |
5 237.75 |
5 172.25 |
| March 14, 2007 |
63.32 |
63.25 |
63.74 |
62.81 |
21 707 510 |
3 853.69 |
5 003.07 |
5 129.75 |
5 003.04 |
| March 19, 2007 |
63.78 |
65.34 |
65.66 |
62.81 |
22 033 890 |
3 853.69 |
5 189.32 |
5 189.32 |
5 119.80 |
| March 29, 2007 |
64.65 |
64.74 |
65.79 |
64.14 |
14 041 740 |
3 853.69 |
5 347.91 |
5 349.25 |
5 297.77 |
| April 03, 2007 |
64.90 |
65.52 |
65.83 |
64.36 |
9 643 570 |
3 853.69 |
5 435.17 |
5 437.83 |
5 383.01 |
| April 13, 2007 |
65.89 |
68.10 |
68.49 |
65.66 |
17 144 190 |
3 853.69 |
5 513.29 |
5 515.60 |
5 474.70 |
| April 18, 2007 |
68.20 |
67.69 |
68.49 |
66.86 |
16 535 900 |
3 853.69 |
5 557.37 |
5 580.57 |
5 531.98 |
| April 23, 2007 |
68.22 |
67.45 |
68.44 |
66.62 |
18 897 790 |
3 853.69 |
5 608.12 |
5 645.29 |
5 596.40 |
| May 03, 2007 |
68.50 |
68.62 |
69.17 |
67.03 |
12 198 980 |
3 853.69 |
5 636.95 |
5 645.67 |
5 596.79 |
| May 08, 2007 |
68.42 |
67.80 |
69.20 |
66.91 |
15 390 500 |
3 853.69 |
5 626.16 |
5 661.36 |
5 609.64 |
| May 18, 2007 |
68.51 |
70.96 |
71.38 |
68.50 |
19 575 810 |
3 853.69 |
5 716.79 |
5 722.42 |
5 645.66 |
| May 23, 2007 |
71.00 |
70.70 |
71.36 |
69.75 |
11 544 920 |
3 853.69 |
5 748.10 |
5 748.73 |
5 713.87 |
| May 28, 2007 |
70.93 |
71.35 |
71.95 |
69.85 |
17 456 209 |
3 853.69 |
5 713.23 |
5 713.23 |
5 696.44 |
| June 07, 2007 |
68.52 |
67.52 |
68.95 |
66.62 |
22 754 670 |
3 853.69 |
5 595.05 |
5 697.18 |
5 581.51 |
| June 12, 2007 |
66.56 |
62.65 |
67.50 |
61.53 |
61 770 300 |
3 853.69 |
5 600.76 |
5 644.36 |
5 581.75 |
| June 22, 2007 |
60.75 |
59.96 |
60.88 |
59.65 |
22 217 820 |
3 853.69 |
5 716.26 |
5 757.05 |
5 706.13 |
| June 27, 2007 |
60.00 |
60.10 |
61.00 |
59.78 |
19 835 120 |
3 853.69 |
5 629.91 |
5 640.57 |
5 596.94 |
| July 02, 2007 |
59.80 |
61.53 |
62.30 |
59.75 |
25 682 130 |
3 853.69 |
5 707.66 |
5 718.50 |
5 683.97 |
| July 12, 2007 |
60.88 |
62.37 |
62.66 |
60.68 |
18 394 680 |
3 853.69 |
5 771.55 |
5 771.55 |
5 669.28 |
| July 17, 2007 |
62.30 |
62.46 |
63.19 |
60.95 |
20 982 980 |
3 853.69 |
5 786.70 |
5 811.82 |
5 759.16 |
| July 27, 2007 |
60.37 |
61.50 |
61.71 |
59.90 |
16 898 470 |
3 853.69 |
5 415.80 |
5 469.02 |
5 371.62 |
| Aug 01, 2007 |
59.90 |
59.79 |
60.87 |
58.41 |
22 990 500 |
3 853.69 |
5 412.60 |
5 460.50 |
5 349.46 |
| Aug 06, 2007 |
59.12 |
58.64 |
61.80 |
58.64 |
32 998 110 |
3 853.69 |
5 360.71 |
5 388.30 |
5 337.83 |
| Aug 16, 2007 |
57.57 |
58.45 |
59.10 |
56.20 |
23 472 970 |
3 853.69 |
5 174.93 |
5 283.99 |
5 174.93 |
| Aug 21, 2007 |
58.67 |
59.31 |
59.58 |
57.92 |
14 556 040 |
3 853.69 |
5 312.26 |
5 338.67 |
5 251.96 |
| Aug 31, 2007 |
59.70 |
60.44 |
60.61 |
59.32 |
10 758 310 |
3 853.69 |
5 489.06 |
5 509.82 |
5 443.52 |
| Sept 05, 2007 |
60.38 |
59.66 |
61.06 |
59.50 |
13 170 260 |
3 853.69 |
5 419.24 |
5 519.17 |
5 419.14 |
| Sept 10, 2007 |
59.80 |
61.50 |
62.32 |
59.60 |
22 532 500 |
3 853.69 |
5 288.16 |
5 357.37 |
5 282.22 |
| Sept 20, 2007 |
61.00 |
60.39 |
61.77 |
60.06 |
17 666 620 |
3 853.69 |
5 571.72 |
5 585.39 |
5 550.15 |
| Sept 25, 2007 |
60.01 |
59.38 |
60.93 |
59.02 |
17 605 410 |
3 853.69 |
5 536.50 |
5 560.56 |
5 505.24 |
| Oct 05, 2007 |
60.68 |
63.47 |
64.19 |
60.55 |
18 498 050 |
3 853.69 |
5 703.17 |
5 714.19 |
5 659.45 |
| Oct 10, 2007 |
63.20 |
62.65 |
63.86 |
61.82 |
14 543 710 |
3 853.69 |
5 698.98 |
5 715.78 |
5 678.91 |
| Oct 15, 2007 |
62.82 |
59.39 |
62.90 |
59.00 |
21 115 280 |
3 853.69 |
5 695.77 |
5 750.89 |
5 690.73 |
| Oct 25, 2007 |
59.50 |
59.07 |
60.19 |
58.54 |
13 927 570 |
3 853.69 |
5 667.59 |
5 681.26 |
5 624.27 |
| Oct 30, 2007 |
58.77 |
60.60 |
61.17 |
58.09 |
18 759 650 |
3 853.69 |
5 728.74 |
5 739.04 |
5 720.83 |
| Nov 09, 2007 |
61.99 |
62.79 |
63.25 |
60.97 |
16 015 280 |
3 853.69 |
5 519.07 |
5 636.10 |
5 495.45 |
| Nov 14, 2007 |
62.85 |
59.99 |
64.05 |
59.33 |
24 551 110 |
3 853.69 |
5 569.83 |
5 600.78 |
5 554.91 |
| Nov 19, 2007 |
59.35 |
62.63 |
63.23 |
58.62 |
32 854 790 |
3 853.69 |
5 422.20 |
5 525.92 |
5 418.29 |
| Nov 29, 2007 |
62.95 |
64.54 |
65.14 |
62.43 |
16 796 570 |
3 853.69 |
5 564.17 |
5 577.68 |
5 522.82 |
| Dec 04, 2007 |
63.85 |
65.70 |
65.83 |
63.52 |
23 960 040 |
3 853.69 |
5 550.20 |
5 595.93 |
5 536.94 |
| Dec 14, 2007 |
63.33 |
63.92 |
64.57 |
62.47 |
15 533 040 |
3 853.69 |
5 609.80 |
5 624.77 |
5 564.13 |
| Dec 19, 2007 |
63.85 |
64.99 |
65.68 |
63.43 |
23 314 990 |
3 853.69 |
5 504.28 |
5 546.12 |
5 478.48 |
| Dec 24, 2007 |
64.50 |
63.52 |
64.94 |
62.71 |
6 830 789 |
3 853.69 |
5 610.73 |
5 612.41 |
5 605.52 |
| Jan 03, 2008 |
61.95 |
62.89 |
63.40 |
60.83 |
16 339 430 |
3 853.69 |
5 536.54 |
5 556.38 |
5 509.78 |
| Jan 08, 2008 |
63.60 |
65.47 |
66.90 |
63.15 |
28 142 650 |
3 853.69 |
5 490.06 |
5 534.14 |
5 483.35 |
| Jan 18, 2008 |
61.22 |
58.33 |
62.31 |
55.05 |
29 928 890 |
3 853.69 |
5 108.48 |
5 247.77 |
5 097.92 |
| Jan 23, 2008 |
58.75 |
55.50 |
58.82 |
54.82 |
27 930 220 |
3 853.69 |
4 601.66 |
4 892.72 |
4 557.75 |
| Jan 28, 2008 |
54.86 |
54.10 |
56.38 |
53.26 |
29 451 370 |
3 853.69 |
4 845.54 |
4 850.22 |
4 760.02 |
| Feb 07, 2008 |
52.77 |
51.51 |
54.27 |
51.05 |
17 444 110 |
3 853.69 |
4 766.11 |
4 829.66 |
4 716.44 |
| Feb 12, 2008 |
53.00 |
51.95 |
54.18 |
51.51 |
22 755 140 |
3 853.69 |
4 895.31 |
4 897.62 |
4 729.13 |
| Feb 22, 2008 |
51.80 |
52.18 |
52.79 |
51.02 |
15 615 600 |
3 853.69 |
4 828.58 |
4 883.44 |
4 799.78 |
| Feb 27, 2008 |
52.21 |
48.79 |
52.75 |
48.58 |
21 088 820 |
3 853.69 |
4 973.59 |
4 994.25 |
4 896.19 |
| March 03, 2008 |
48.40 |
47.20 |
49.53 |
46.78 |
24 090 440 |
3 853.69 |
4 744.58 |
4 771.26 |
4 708.72 |
| March 13, 2008 |
46.80 |
44.79 |
47.18 |
44.30 |
21 581 930 |
3 853.69 |
4 636.96 |
4 652.09 |
4 554.58 |
| March 18, 2008 |
45.43 |
46.21 |
47.27 |
45.06 |
21 668 150 |
3 853.69 |
4 578.33 |
4 590.63 |
4 471.56 |
| March 28, 2008 |
47.49 |
48.60 |
48.93 |
46.41 |
17 603 800 |
3 853.69 |
4 678.33 |
4 713.88 |
4 660.69 |
| April 02, 2008 |
48.99 |
49.42 |
49.81 |
48.22 |
12 171 910 |
3 853.69 |
4 871.65 |
4 885.17 |
4 819.37 |
| April 07, 2008 |
49.55 |
48.03 |
49.70 |
47.70 |
19 165 350 |
3 853.69 |
4 912.45 |
4 932.49 |
4 897.87 |
| April 17, 2008 |
48.10 |
48.95 |
49.68 |
47.71 |
13 211 060 |
3 853.69 |
4 793.39 |
4 849.91 |
4 778.29 |
| April 22, 2008 |
48.71 |
50.62 |
51.15 |
48.05 |
14 813 410 |
3 853.69 |
4 804.42 |
4 854.74 |
4 784.90 |
| May 02, 2008 |
50.77 |
50.77 |
51.24 |
50.10 |
8 328 960 |
3 853.69 |
4 984.28 |
5 012.82 |
4 944.92 |
| May 27, 2008 |
46.28 |
47.91 |
48.28 |
46.03 |
16 261 150 |
3 853.69 |
4 790.49 |
4 828.96 |
4 771.88 |
| June 06, 2008 |
46.40 |
43.23 |
46.91 |
42.41 |
18 736 800 |
3 853.69 |
4 654.99 |
4 809.59 |
4 654.43 |
| June 11, 2008 |
43.46 |
43.09 |
43.75 |
42.22 |
14 569 970 |
3 853.69 |
4 536.60 |
4 658.03 |
4 531.29 |
| June 16, 2008 |
43.33 |
41.46 |
43.33 |
41.43 |
32 270 460 |
3 853.69 |
4 566.33 |
4 601.63 |
4 529.03 |
| July 11, 2008 |
45.31 |
43.74 |
45.38 |
43.02 |
13 742 310 |
3 853.69 |
4 087.66 |
4 227.21 |
4 087.66 |
| July 21, 2008 |
45.50 |
47.20 |
47.40 |
44.87 |
22 355 050 |
3 853.69 |
4 266.98 |
4 304.94 |
4 213.99 |
| Aug 05, 2008 |
45.71 |
48.46 |
48.57 |
45.59 |
18 220 230 |
3 853.69 |
4 315.41 |
4 318.64 |
4 202.20 |
| Aug 25, 2008 |
47.44 |
48.61 |
48.97 |
46.72 |
14 297 540 |
3 853.69 |
4 212.60 |
4 252.23 |
4 209.74 |
| Oct 14, 2008 |
42.30 |
44.45 |
45.00 |
39.46 |
40 441 840 |
3 853.69 |
3 510.77 |
3 637.96 |
3 445.01 |
| Nov 03, 2008 |
49.02 |
47.24 |
50.98 |
45.11 |
31 363 310 |
3 853.69 |
3 315.51 |
3 325.17 |
3 261.47 |