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