FTS Eurofirst 100 for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open FTS Eurofirst 100 |
close FTS Eurofirst 100 |
high FTS Eurofirst 100 |
low FTS Eurofirst 100 |
|---|
| July 03, 2007 |
60.50 |
61.53 |
62.30 |
60.32 |
20 714 080 |
3 665.84 |
5 120.71 |
5 130.50 |
5 079.07 |
|---|
| July 13, 2007 |
62.16 |
62.40 |
62.66 |
61.44 |
16 583 430 |
3 665.84 |
5 153.13 |
5 173.49 |
5 129.24 |
|---|
| July 18, 2007 |
61.88 |
62.46 |
63.19 |
60.95 |
16 826 360 |
3 665.84 |
5 076.98 |
5 150.32 |
5 076.98 |
|---|
| July 23, 2007 |
62.31 |
60.28 |
62.65 |
60.04 |
26 491 530 |
3 665.84 |
5 103.03 |
5 103.03 |
5 053.22 |
|---|
| Aug 02, 2007 |
59.60 |
59.93 |
60.87 |
59.00 |
17 888 280 |
3 665.84 |
4 870.32 |
4 889.37 |
4 823.11 |
|---|
| Aug 07, 2007 |
60.41 |
58.64 |
61.80 |
58.64 |
27 530 130 |
3 665.84 |
4 838.69 |
4 838.69 |
4 758.38 |
|---|
| Aug 17, 2007 |
56.80 |
58.72 |
59.23 |
56.43 |
18 541 040 |
3 665.84 |
4 686.59 |
4 742.05 |
4 524.67 |
|---|
| Aug 22, 2007 |
59.18 |
59.31 |
59.58 |
58.40 |
10 461 490 |
3 665.84 |
4 767.13 |
4 780.50 |
4 705.15 |
|---|
| Aug 27, 2007 |
59.02 |
59.92 |
60.29 |
57.96 |
19 900 610 |
3 665.84 |
4 795.86 |
4 809.15 |
4 793.52 |
|---|
| Sept 06, 2007 |
60.29 |
59.69 |
60.80 |
59.50 |
12 708 670 |
3 665.84 |
4 847.97 |
4 863.96 |
4 784.60 |
|---|
| Sept 11, 2007 |
60.25 |
61.50 |
62.32 |
59.70 |
18 495 860 |
3 665.84 |
4 791.19 |
4 795.81 |
4 705.91 |
|---|
| Sept 21, 2007 |
61.09 |
60.19 |
61.24 |
59.95 |
18 470 690 |
3 665.84 |
4 928.58 |
4 945.48 |
4 889.73 |
|---|
| Sept 26, 2007 |
60.61 |
59.38 |
60.93 |
59.02 |
12 911 200 |
3 665.84 |
4 905.47 |
4 930.40 |
4 874.36 |
|---|
| Oct 01, 2007 |
58.90 |
61.08 |
61.42 |
58.82 |
23 177 120 |
3 665.84 |
4 969.50 |
4 971.70 |
4 905.25 |
|---|
| Oct 11, 2007 |
62.86 |
62.05 |
63.86 |
61.82 |
12 353 740 |
3 665.84 |
5 074.71 |
5 085.83 |
5 028.35 |
|---|
| Oct 16, 2007 |
61.59 |
59.39 |
61.79 |
59.00 |
18 439 760 |
3 665.84 |
5 022.08 |
5 038.00 |
5 002.93 |
|---|
| Oct 26, 2007 |
59.38 |
59.25 |
60.19 |
58.09 |
12 604 040 |
3 665.84 |
5 035.24 |
5 048.25 |
4 987.27 |
|---|
| Oct 31, 2007 |
60.75 |
60.60 |
61.17 |
59.45 |
15 085 570 |
3 665.84 |
5 098.01 |
5 098.01 |
5 042.80 |
|---|
| Nov 05, 2007 |
60.00 |
61.48 |
63.00 |
59.81 |
30 480 990 |
3 665.84 |
4 950.09 |
4 988.83 |
4 926.60 |
|---|
| Nov 15, 2007 |
61.00 |
59.06 |
61.25 |
58.86 |
23 847 730 |
3 665.84 |
4 815.41 |
4 879.84 |
4 800.13 |
|---|
| Nov 20, 2007 |
58.72 |
62.63 |
63.23 |
58.62 |
27 395 200 |
3 665.84 |
4 755.15 |
4 759.44 |
4 673.87 |
|---|
| Dec 05, 2007 |
64.04 |
65.70 |
65.83 |
64.04 |
18 780 320 |
3 665.84 |
4 904.00 |
4 906.06 |
4 816.29 |
|---|
| Dec 10, 2007 |
65.10 |
63.85 |
65.93 |
62.92 |
23 734 310 |
3 665.84 |
4 975.30 |
4 994.93 |
4 930.72 |
|---|
| Dec 20, 2007 |
64.06 |
64.75 |
65.68 |
63.68 |
19 037 859 |
3 665.84 |
4 802.32 |
4 830.59 |
4 782.13 |
|---|
| Jan 04, 2008 |
61.50 |
65.45 |
65.90 |
60.83 |
20 799 880 |
3 665.84 |
4 715.32 |
4 829.21 |
4 698.74 |
|---|
| Jan 09, 2008 |
65.05 |
65.47 |
66.90 |
64.84 |
19 025 280 |
3 665.84 |
4 682.68 |
4 741.15 |
4 669.15 |
|---|
| Jan 14, 2008 |
65.37 |
61.17 |
65.91 |
60.85 |
31 535 390 |
3 665.84 |
4 619.08 |
4 640.43 |
4 594.67 |
|---|
| Jan 24, 2008 |
56.88 |
55.96 |
57.34 |
54.46 |
21 770 440 |
3 665.84 |
4 262.75 |
4 262.80 |
4 028.12 |
|---|
| Jan 29, 2008 |
56.10 |
54.10 |
56.38 |
53.26 |
24 656 050 |
3 665.84 |
4 275.90 |
4 285.96 |
4 216.64 |
|---|
| Feb 08, 2008 |
53.01 |
52.50 |
53.10 |
51.05 |
16 305 950 |
3 665.84 |
4 176.16 |
4 216.35 |
4 133.25 |
|---|
| Feb 13, 2008 |
51.94 |
51.95 |
54.18 |
51.51 |
15 782 010 |
3 665.84 |
4 275.32 |
4 304.93 |
4 224.33 |
|---|
| Feb 18, 2008 |
52.37 |
51.66 |
53.50 |
51.02 |
23 802 390 |
3 665.84 |
4 277.12 |
4 284.20 |
4 177.29 |
|---|
| Feb 28, 2008 |
51.45 |
48.90 |
52.20 |
48.36 |
21 580 030 |
3 665.84 |
4 250.13 |
4 331.08 |
4 245.86 |
|---|
| March 04, 2008 |
49.12 |
47.20 |
49.31 |
46.78 |
18 812 300 |
3 665.84 |
4 075.25 |
4 167.94 |
4 050.16 |
|---|
| March 14, 2008 |
46.90 |
46.01 |
47.16 |
44.30 |
22 863 230 |
3 665.84 |
3 991.53 |
4 103.94 |
3 962.14 |
|---|
| March 19, 2008 |
46.47 |
46.21 |
47.27 |
45.36 |
15 554 070 |
3 665.84 |
3 907.42 |
3 996.08 |
3 884.02 |
|---|
| April 03, 2008 |
49.51 |
49.20 |
49.81 |
48.53 |
11 322 220 |
3 665.84 |
4 175.36 |
4 196.43 |
4 146.26 |
|---|
| April 08, 2008 |
48.92 |
48.03 |
49.70 |
47.70 |
15 169 300 |
3 665.84 |
4 202.69 |
4 225.71 |
4 171.48 |
|---|
| April 18, 2008 |
47.76 |
48.28 |
49.68 |
47.76 |
12 180 090 |
3 665.84 |
4 250.73 |
4 255.60 |
4 154.46 |
|---|
| April 23, 2008 |
48.55 |
50.62 |
51.15 |
48.25 |
11 575 720 |
3 665.84 |
4 201.75 |
4 206.11 |
4 130.61 |
|---|
| April 28, 2008 |
50.66 |
51.08 |
51.21 |
48.75 |
14 080 690 |
3 665.84 |
4 274.95 |
4 289.17 |
4 249.81 |
|---|
| May 08, 2008 |
50.35 |
47.59 |
50.98 |
47.11 |
17 586 370 |
3 665.84 |
4 350.75 |
4 360.46 |
4 322.25 |
|---|
| May 28, 2008 |
46.68 |
47.91 |
48.28 |
46.29 |
13 320 680 |
3 665.84 |
4 222.78 |
4 250.40 |
4 188.76 |
|---|
| June 17, 2008 |
42.26 |
41.46 |
42.76 |
41.43 |
27 890 160 |
3 665.84 |
4 024.42 |
4 061.92 |
4 003.90 |
|---|
| July 22, 2008 |
45.22 |
47.20 |
47.40 |
44.87 |
18 557 000 |
3 665.84 |
3 721.05 |
3 736.65 |
3 661.74 |
|---|
| Aug 01, 2008 |
44.88 |
46.79 |
46.80 |
44.75 |
12 477 740 |
3 665.84 |
3 718.35 |
3 776.09 |
3 706.83 |
|---|
| Aug 06, 2008 |
46.94 |
48.46 |
48.57 |
45.93 |
14 159 840 |
3 665.84 |
3 813.49 |
3 819.75 |
3 777.59 |
|---|
| Dec 29, 2008 |
43.93 |
46.69 |
46.69 |
43.66 |
7 362 500 |
3 665.84 |
2 591.62 |
2 615.37 |
2 567.96 |
|---|
| Feb 17, 2009 |
46.00 |
44.47 |
47.20 |
44.40 |
17 353 370 |
3 665.84 |
2 447.22 |
2 509.01 |
2 427.81 |
|---|
| March 04, 2009 |
41.03 |
39.53 |
42.25 |
39.30 |
16 837 350 |
3 665.84 |
2 217.05 |
2 217.05 |
2 129.51 |
|---|
| March 19, 2009 |
42.50 |
41.07 |
43.10 |
39.80 |
16 257 130 |
3 665.84 |
2 265.78 |
2 317.07 |
2 246.96 |
|---|
| April 03, 2009 |
42.85 |
41.93 |
42.96 |
40.51 |
11 651 190 |
3 665.84 |
2 452.05 |
2 502.72 |
2 442.49 |
|---|
| May 28, 2009 |
44.76 |
46.57 |
46.65 |
44.44 |
12 289 310 |
3 665.84 |
2 753.35 |
2 784.21 |
2 727.29 |
|---|
| June 22, 2009 |
47.90 |
40.85 |
48.09 |
40.31 |
41 216 070 |
3 665.84 |
2 685.44 |
2 768.16 |
2 685.44 |
|---|
