FTS Eurofirst 80 since January 1st,2008

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
Jan 02, 2008	62.86	62.28	63.73	62.14	3 854 350	3 853.69	5 549.30	5 640.72	5 536.97
Jan 03, 2008	61.95	61.54	62.30	61.23	4 656 920	3 853.69	5 536.54	5 556.38	5 509.78
Jan 04, 2008	61.50	61.10	62.10	60.83	4 995 490	3 853.69	5 456.89	5 552.32	5 435.12
Jan 07, 2008	61.27	62.89	63.40	61.15	6 687 020	3 853.69	5 471.08	5 487.26	5 439.16
Jan 08, 2008	63.60	65.45	65.90	63.15	9 117 370	3 853.69	5 490.06	5 534.14	5 483.35
Jan 09, 2008	65.05	66.55	66.90	64.86	8 384 790	3 853.69	5 436.96	5 469.71	5 421.74
Jan 10, 2008	66.50	65.99	66.70	65.50	5 677 610	3 853.69	5 407.59	5 464.31	5 404.01
Jan 11, 2008	65.30	65.47	65.92	64.84	4 962 880	3 853.69	5 392.33	5 419.50	5 371.11
Jan 14, 2008	65.37	65.20	65.91	64.70	3 318 190	3 853.69	5 408.38	5 433.87	5 368.20
Jan 15, 2008	64.10	63.30	64.80	63.12	6 317 860	3 853.69	5 280.50	5 400.94	5 280.50
Jan 16, 2008	63.40	63.62	64.55	63.15	6 656 450	3 853.69	5 236.50	5 300.23	5 207.21
Jan 17, 2008	63.78	61.99	63.95	61.78	6 979 970	3 853.69	5 185.77	5 290.91	5 180.36
Jan 18, 2008	61.22	61.17	62.31	60.85	8 262 920	3 853.69	5 108.48	5 247.77	5 097.92
Jan 21, 2008	60.60	57.55	60.95	57.00	9 711 470	3 853.69	4 750.75	5 067.18	4 747.76
Jan 22, 2008	56.13	58.33	59.50	55.05	11 954 500	3 853.69	4 812.66	4 867.79	4 506.33
Jan 23, 2008	58.75	55.06	58.82	55.06	10 955 100	3 853.69	4 601.66	4 892.72	4 557.75
Jan 24, 2008	56.88	56.35	56.94	54.82	10 405 000	3 853.69	4 895.14	4 895.14	4 662.49
Jan 25, 2008	56.99	55.50	57.34	55.23	6 570 120	3 853.69	4 864.15	4 992.45	4 847.79
Jan 28, 2008	54.86	55.96	56.00	54.46	4 795 320	3 853.69	4 845.54	4 850.22	4 760.02
Jan 29, 2008	56.10	55.83	56.38	55.00	4 247 980	3 853.69	4 908.35	4 926.50	4 859.14
Jan 30, 2008	55.58	53.98	55.58	53.79	7 168 510	3 853.69	4 878.75	4 904.40	4 846.50
Jan 31, 2008	53.73	54.35	54.60	53.66	6 991 890	3 853.69	4 881.76	4 901.04	4 771.73
Feb 01, 2008	54.88	54.10	55.30	53.26	6 247 670	3 853.69	4 975.76	5 010.76	4 921.99
Feb 04, 2008	54.10	53.85	54.63	53.49	3 995 560	3 853.69	4 977.96	5 024.28	4 960.92
Feb 05, 2008	54.25	52.00	54.44	51.66	7 816 960	3 853.69	4 787.80	4 976.24	4 781.03
Feb 06, 2008	52.04	52.77	53.05	50.73	9 610 190	3 853.69	4 843.77	4 850.93	4 752.44
Feb 07, 2008	52.77	52.19	54.27	51.81	8 111 290	3 853.69	4 766.11	4 829.66	4 716.44
Feb 08, 2008	53.01	51.69	53.03	51.31	4 264 950	3 853.69	4 767.98	4 837.44	4 731.33
Feb 11, 2008	51.35	51.51	52.43	51.05	5 067 870	3 853.69	4 738.88	4 793.91	4 705.33
Feb 12, 2008	53.00	52.50	53.10	51.63	6 973 130	3 853.69	4 895.31	4 897.62	4 729.13
Feb 13, 2008	51.94	53.55	54.18	51.85	5 274 680	3 853.69	4 898.60	4 927.81	4 833.85
Feb 14, 2008	53.81	52.75	54.09	52.43	4 336 170	3 853.69	4 895.99	4 962.43	4 877.88
Feb 15, 2008	52.47	51.95	53.10	51.51	6 171 160	3 853.69	4 800.37	4 918.18	4 778.84
Feb 18, 2008	52.37	53.06	53.50	52.15	3 914 950	3 853.69	4 894.30	4 908.56	4 821.46
Feb 19, 2008	52.74	52.88	53.35	52.40	4 273 070	3 853.69	4 911.04	4 965.93	4 837.31
Feb 20, 2008	52.50	51.95	52.82	51.60	5 570 300	3 853.69	4 848.92	4 889.49	4 819.49
Feb 21, 2008	52.15	52.32	52.51	51.62	4 337 150	3 853.69	4 877.02	4 934.61	4 868.05
Feb 22, 2008	51.80	51.66	52.55	51.02	5 706 920	3 853.69	4 828.58	4 883.44	4 799.78
Feb 25, 2008	52.30	52.39	52.76	52.06	4 075 820	3 853.69	4 906.14	4 916.27	4 859.08
Feb 26, 2008	52.79	52.18	52.79	51.64	5 832 860	3 853.69	4 974.47	4 979.36	4 921.82
Feb 27, 2008	52.21	51.81	52.75	51.42	4 786 930	3 853.69	4 973.59	4 994.25	4 896.19
Feb 28, 2008	51.45	50.42	52.20	49.98	7 683 850	3 853.69	4 884.21	4 967.92	4 876.67
Feb 29, 2008	49.92	48.79	50.32	48.58	8 618 040	3 853.69	4 808.99	4 883.97	4 780.14
March 03, 2008	48.40	48.90	49.53	48.36	5 278 140	3 853.69	4 744.58	4 771.26	4 708.72
March 04, 2008	49.12	48.25	49.31	47.98	4 436 930	3 853.69	4 662.33	4 777.84	4 640.99
March 05, 2008	48.93	48.66	49.01	48.47	4 706 470	3 853.69	4 755.89	4 763.18	4 684.81
March 06, 2008	48.92	47.73	48.92	47.50	4 203 340	3 853.69	4 677.46	4 756.47	4 662.84
March 07, 2008	47.50	47.20	47.72	46.78	5 465 560	3 853.69	4 622.36	4 662.60	4 579.07
March 10, 2008	47.20	47.24	47.76	46.73	4 404 020	3 853.69	4 575.73	4 634.23	4 546.92
March 11, 2008	47.53	47.73	48.75	47.48	5 414 110	3 853.69	4 645.16	4 693.93	4 573.25
March 12, 2008	48.51	47.61	48.51	47.45	4 852 380	3 853.69	4 696.80	4 745.84	4 680.53
March 13, 2008	46.80	46.91	47.18	46.16	4 832 780	3 853.69	4 636.96	4 652.09	4 554.58
March 14, 2008	46.90	45.56	47.16	44.71	9 193 420	3 853.69	4 595.41	4 714.59	4 553.99
March 17, 2008	44.31	44.79	45.81	44.30	7 555 730	3 853.69	4 425.31	4 531.36	4 409.78
March 18, 2008	45.43	46.01	46.16	45.06	6 114 080	3 853.69	4 578.33	4 590.63	4 471.56
March 19, 2008	46.47	45.69	46.80	45.36	6 798 260	3 853.69	4 539.95	4 632.81	4 508.73
March 20, 2008	45.51	46.21	47.27	45.40	8 755 810	3 853.69	4 508.90	4 532.25	4 465.28
March 25, 2008	47.95	47.47	48.68	46.84	5 618 230	3 853.69	4 668.33	4 668.33	4 585.70
March 26, 2008	47.41	46.50	47.56	46.27	4 520 870	3 853.69	4 649.80	4 669.52	4 623.52
March 27, 2008	46.53	47.04	47.36	46.53	4 229 450	3 853.69	4 695.10	4 722.20	4 640.64
March 28, 2008	47.49	47.35	48.25	47.05	4 722 770	3 853.69	4 678.33	4 713.88	4 660.69
March 31, 2008	46.80	47.52	47.52	46.41	6 141 290	3 853.69	4 661.47	4 668.79	4 596.05
April 01, 2008	47.51	48.60	48.93	47.25	6 739 740	3 853.69	4 817.07	4 822.59	4 641.72
April 02, 2008	48.99	49.44	49.44	48.22	4 845 740	3 853.69	4 871.65	4 885.17	4 819.37
April 03, 2008	49.51	49.14	49.51	48.64	4 232 600	3 853.69	4 846.53	4 881.48	4 811.89
April 04, 2008	49.29	49.42	49.81	48.53	3 093 570	3 853.69	4 873.71	4 890.23	4 820.04
April 07, 2008	49.55	49.20	49.55	48.54	3 996 050	3 853.69	4 912.45	4 932.49	4 897.87
April 08, 2008	48.92	49.06	49.06	48.55	3 876 150	3 853.69	4 888.61	4 896.53	4 855.52
April 09, 2008	48.71	48.37	48.95	48.08	3 256 480	3 853.69	4 846.29	4 890.70	4 841.88
April 10, 2008	48.57	48.89	48.94	47.70	4 717 680	3 853.69	4 823.81	4 840.35	4 758.65
April 11, 2008	49.01	48.03	49.70	47.96	3 318 990	3 853.69	4 755.75	4 867.81	4 733.08
April 14, 2008	47.80	48.00	48.30	47.62	4 693 940	3 853.69	4 717.50	4 732.06	4 696.79
April 15, 2008	48.53	47.53	48.61	47.45	4 064 170	3 853.69	4 742.36	4 774.14	4 700.35
April 16, 2008	48.11	48.23	48.52	47.64	3 939 800	3 853.69	4 819.92	4 825.31	4 757.81
April 17, 2008	48.10	47.75	48.31	47.71	4 268 660	3 853.69	4 793.39	4 849.91	4 778.29
April 18, 2008	47.76	48.96	49.20	47.76	5 004 900	3 853.69	4 897.69	4 911.18	4 803.26
April 21, 2008	48.99	48.95	49.68	48.56	3 937 500	3 853.69	4 846.21	4 897.66	4 823.78
April 22, 2008	48.71	48.28	49.22	48.05	3 237 690	3 853.69	4 804.42	4 854.74	4 784.90
April 23, 2008	48.55	49.60	49.60	48.25	4 361 080	3 853.69	4 843.77	4 852.31	4 760.82
April 24, 2008	49.20	49.91	50.39	48.93	4 115 010	3 853.69	4 840.82	4 848.78	4 772.10
April 25, 2008	49.93	50.62	51.15	49.92	3 099 630	3 853.69	4 883.22	4 913.28	4 856.67
April 28, 2008	50.66	50.12	50.74	49.94	2 885 260	3 853.69	4 909.48	4 929.00	4 888.61
April 30, 2008	50.05	50.15	50.64	48.75	4 712 390	3 853.69	4 917.78	4 925.00	4 851.83
May 02, 2008	50.77	51.08	51.21	50.10	3 284 740	3 853.69	4 984.28	5 012.82	4 944.92
May 08, 2008	50.35	50.45	50.98	49.99	2 624 720	3 853.69	4 959.63	4 965.43	4 928.22
May 09, 2008	49.31	47.50	49.40	47.22	11 813 900	3 853.69	4 895.55	4 929.44	4 864.36
May 14, 2008	48.28	48.45	49.00	47.77	6 072 340	3 853.69	4 969.14	4 980.60	4 909.41
May 19, 2008	47.17	47.84	48.14	47.17	3 855 090	3 853.69	5 012.15	5 012.15	4 961.61
May 26, 2008	46.49	46.33	46.86	46.14	1 282 370	3 853.69	4 809.35	4 819.62	4 795.09
May 27, 2008	46.28	46.66	47.00	46.03	2 940 470	3 853.69	4 790.49	4 828.96	4 771.88
May 28, 2008	46.68	46.89	47.27	46.29	3 814 640	3 853.69	4 833.77	4 869.17	4 790.18
June 03, 2008	47.00	47.40	47.57	46.75	3 863 960	3 853.69	4 827.45	4 830.79	4 780.26
June 04, 2008	47.00	46.24	47.19	46.02	5 765 500	3 853.69	4 778.02	4 809.28	4 735.22
June 05, 2008	46.47	46.41	47.01	46.07	3 561 430	3 853.69	4 764.11	4 804.38	4 739.28
June 06, 2008	46.40	44.86	46.91	44.84	5 068 210	3 853.69	4 654.99	4 809.59	4 654.43
June 09, 2008	44.64	43.75	44.91	43.13	6 037 930	3 853.69	4 653.72	4 672.45	4 621.51
June 10, 2008	43.54	43.23	43.54	42.41	7 630 660	3 853.69	4 623.67	4 647.17	4 586.61
June 11, 2008	43.46	42.88	43.75	42.87	4 756 750	3 853.69	4 536.60	4 658.03	4 531.29
June 16, 2008	43.33	42.02	43.33	41.68	4 380 300	3 853.69	4 566.33	4 601.63	4 529.03
June 17, 2008	42.26	42.05	42.37	41.62	4 656 170	3 853.69	4 592.42	4 629.22	4 575.31
June 18, 2008	42.10	42.43	42.76	41.89	7 010 540	3 853.69	4 527.21	4 585.75	4 508.65
June 19, 2008	41.80	41.94	42.44	41.72	5 210 550	3 853.69	4 496.38	4 537.80	4 496.06
June 24, 2008	41.49	42.02	42.38	41.40	6 118 400	3 853.69	4 381.39	4 439.35	4 331.48
July 04, 2008	44.97	44.69	45.17	44.17	2 946 590	3 853.69	4 206.41	4 291.03	4 201.31
July 09, 2008	46.25	45.60	46.34	45.26	4 149 230	5 544.28	4 283.44	4 286.28	4 241.70
July 10, 2008	45.20	45.44	46.00	45.10	4 381 230	5 544.28	4 201.05	4 255.66	4 178.57
July 11, 2008	45.31	43.88	45.38	43.88	4 213 170	3 853.69	4 087.66	4 227.21	4 087.66
July 15, 2008	43.90	43.74	44.90	43.02	6 379 550	4 784.53	4 021.60	4 084.05	3 976.86
July 21, 2008	45.50	45.35	45.70	45.00	3 798 050	3 853.69	4 266.98	4 304.94	4 213.99
July 22, 2008	45.22	47.01	47.02	44.87	5 091 520	3 853.69	4 259.67	4 263.19	4 182.84
July 23, 2008	47.10	46.15	47.30	45.41	5 707 090	3 853.69	4 342.74	4 354.29	4 296.81
July 24, 2008	45.50	46.38	46.43	45.45	3 365 820	3 853.69	4 289.61	4 372.02	4 277.24
July 30, 2008	46.60	47.30	47.39	45.78	4 767 510	3 853.69	4 304.05	4 330.24	4 267.36
Aug 01, 2008	44.88	45.58	46.02	44.75	5 640 290	3 853.69	4 232.71	4 293.07	4 220.91
Aug 05, 2008	45.71	46.79	46.80	45.59	4 060 390	3 853.69	4 315.41	4 318.64	4 202.20
Aug 06, 2008	46.94	46.80	47.15	46.17	4 205 360	3 853.69	4 355.97	4 359.99	4 313.72
Aug 14, 2008	48.24	48.46	48.66	48.09	2 912 860	3 853.69	4 306.41	4 343.48	4 266.85
Aug 25, 2008	47.44	47.54	47.77	46.95	1 674 620	3 853.69	4 212.60	4 252.23	4 209.74
Aug 27, 2008	47.55	47.56	47.65	46.84	2 736 370	3 853.69	4 239.20	4 256.85	4 187.41
Sept 01, 2008	48.32	48.69	48.93	47.99	1 339 310	3 853.69	4 318.93	4 334.46	4 277.84
Sept 03, 2008	48.90	48.05	49.20	48.00	2 819 700	3 853.69	4 326.13	4 365.02	4 323.06
Sept 23, 2008	45.96	45.53	46.03	45.09	4 654 210	3 853.69	4 034.59	4 080.12	4 009.82
Oct 02, 2008	47.58	48.65	49.68	47.43	6 844 810	3 853.69	3 840.45	3 978.21	3 834.76
Oct 03, 2008	48.94	49.57	49.85	48.25	5 979 890	3 853.69	3 962.54	3 982.78	3 821.88
Oct 13, 2008	39.01	41.01	41.01	38.03	10 346 100	3 853.69	3 417.68	3 417.68	3 237.15
Oct 14, 2008	42.30	42.20	44.30	41.30	8 879 060	3 853.69	3 510.77	3 637.96	3 445.01
Oct 17, 2008	42.01	44.45	45.00	41.60	12 268 600	3 853.69	3 217.16	3 246.51	3 075.54
Oct 28, 2008	44.75	46.11	46.20	43.06	9 384 340	3 853.69	2 991.01	3 023.44	2 893.36
Nov 03, 2008	49.02	49.16	50.66	48.45	4 017 600	3 853.69	3 315.51	3 325.17	3 261.47
Nov 27, 2008	42.67	41.60	43.14	41.02	3 430 350	3 853.69	3 079.62	3 081.97	3 037.28