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 |
|---|
| Dec 04, 2006 |
65.50 |
68.55 |
68.80 |
65.00 |
25 919 660 |
3 665.84 |
4 557.52 |
4 561.84 |
4 528.67 |
|---|
| Dec 14, 2006 |
69.65 |
69.75 |
70.25 |
69.20 |
14 820 410 |
3 665.84 |
4 717.72 |
4 721.38 |
4 689.72 |
|---|
| Dec 19, 2006 |
69.55 |
68.95 |
69.90 |
68.30 |
12 416 750 |
3 665.84 |
4 697.59 |
4 726.54 |
4 683.45 |
|---|
| Dec 29, 2006 |
70.35 |
70.60 |
71.10 |
69.95 |
4 046 430 |
3 665.84 |
4 703.57 |
4 729.99 |
4 703.57 |
|---|
| Jan 03, 2007 |
70.65 |
70.10 |
71.80 |
69.65 |
9 771 940 |
3 665.84 |
4 773.60 |
4 778.45 |
4 755.77 |
|---|
| Jan 08, 2007 |
70.10 |
70.45 |
70.95 |
68.45 |
21 974 380 |
3 665.84 |
4 705.38 |
4 734.44 |
4 696.41 |
|---|
| Jan 18, 2007 |
70.90 |
70.40 |
71.65 |
70.00 |
13 691 530 |
3 665.84 |
4 771.24 |
4 810.17 |
4 762.48 |
|---|
| Jan 23, 2007 |
70.80 |
69.95 |
71.50 |
69.65 |
14 362 680 |
3 665.84 |
4 780.98 |
4 794.91 |
4 755.28 |
|---|
| Feb 02, 2007 |
68.10 |
68.25 |
68.45 |
67.30 |
12 155 390 |
3 665.84 |
4 855.36 |
4 866.09 |
4 830.21 |
|---|
| Feb 07, 2007 |
68.45 |
67.50 |
68.65 |
65.80 |
18 031 390 |
3 665.84 |
4 878.55 |
4 884.83 |
4 867.11 |
|---|
| Feb 12, 2007 |
68.75 |
66.55 |
68.85 |
65.85 |
34 608 810 |
3 665.84 |
4 837.59 |
4 862.03 |
4 827.20 |
|---|
| Feb 22, 2007 |
66.85 |
66.70 |
67.29 |
66.15 |
10 641 120 |
3 665.84 |
4 847.86 |
4 874.01 |
4 831.24 |
|---|
| Feb 27, 2007 |
66.17 |
64.09 |
66.48 |
62.50 |
36 718 880 |
3 665.84 |
4 761.82 |
4 884.12 |
4 754.83 |
|---|
| March 09, 2007 |
65.55 |
64.20 |
66.14 |
64.06 |
14 078 820 |
3 665.84 |
4 685.86 |
4 698.38 |
4 636.89 |
|---|
| March 14, 2007 |
63.32 |
63.25 |
63.74 |
62.81 |
21 707 510 |
3 665.84 |
4 477.69 |
4 594.28 |
4 477.69 |
|---|
| March 19, 2007 |
63.78 |
65.34 |
65.66 |
62.81 |
22 033 890 |
3 665.84 |
4 632.64 |
4 635.23 |
4 565.78 |
|---|
| March 29, 2007 |
64.65 |
64.74 |
65.79 |
64.14 |
14 041 740 |
3 665.84 |
4 771.92 |
4 775.43 |
4 723.44 |
|---|
| April 03, 2007 |
64.90 |
65.52 |
65.83 |
64.36 |
9 643 570 |
3 665.84 |
4 831.41 |
4 831.90 |
4 785.08 |
|---|
| April 13, 2007 |
65.89 |
68.10 |
68.49 |
65.66 |
17 144 190 |
3 665.84 |
4 898.08 |
4 898.51 |
4 858.15 |
|---|
| April 18, 2007 |
68.20 |
67.69 |
68.49 |
66.86 |
16 535 900 |
3 665.84 |
4 933.29 |
4 965.85 |
4 918.92 |
|---|
| April 23, 2007 |
68.22 |
67.45 |
68.44 |
66.62 |
18 897 790 |
3 665.84 |
4 968.74 |
4 991.37 |
4 958.71 |
|---|
| May 03, 2007 |
68.50 |
68.62 |
69.17 |
67.03 |
12 198 980 |
3 665.84 |
4 986.43 |
4 988.98 |
4 953.78 |
|---|
| May 08, 2007 |
68.42 |
67.80 |
69.20 |
66.91 |
15 390 500 |
3 665.84 |
4 984.87 |
5 013.91 |
4 973.29 |
|---|
| May 18, 2007 |
68.51 |
70.96 |
71.38 |
68.50 |
19 575 810 |
3 665.84 |
5 049.68 |
5 057.06 |
4 995.30 |
|---|
| May 23, 2007 |
71.00 |
70.70 |
71.36 |
69.75 |
11 544 920 |
3 665.84 |
5 071.74 |
5 076.90 |
5 040.58 |
|---|
| May 28, 2007 |
70.93 |
71.35 |
71.95 |
69.85 |
17 456 209 |
3 665.84 |
5 045.25 |
5 045.76 |
5 036.13 |
|---|
| June 07, 2007 |
68.52 |
67.52 |
68.95 |
66.62 |
22 754 670 |
3 665.84 |
4 974.54 |
5 048.75 |
4 960.13 |
|---|
| June 12, 2007 |
66.56 |
62.65 |
67.50 |
61.53 |
61 770 300 |
3 665.84 |
4 995.28 |
5 032.50 |
4 984.22 |
|---|
| June 22, 2007 |
60.75 |
59.96 |
60.88 |
59.65 |
22 217 820 |
3 665.84 |
5 071.31 |
5 106.53 |
5 065.10 |
|---|
| June 27, 2007 |
60.00 |
60.10 |
61.00 |
59.78 |
19 835 120 |
3 665.84 |
5 024.07 |
5 043.52 |
4 994.76 |
|---|
| July 02, 2007 |
59.80 |
61.53 |
62.30 |
59.75 |
25 682 130 |
3 665.84 |
5 077.28 |
5 101.01 |
5 062.32 |
|---|
| July 12, 2007 |
60.88 |
62.37 |
62.66 |
60.68 |
18 394 680 |
3 665.84 |
5 131.77 |
5 131.77 |
5 048.51 |
|---|
| July 17, 2007 |
62.30 |
62.46 |
63.19 |
60.95 |
20 982 980 |
3 665.84 |
5 147.17 |
5 159.93 |
5 122.23 |
|---|
| July 27, 2007 |
60.37 |
61.50 |
61.71 |
59.90 |
16 898 470 |
3 665.84 |
4 812.34 |
4 874.99 |
4 785.60 |
|---|
| Aug 01, 2007 |
59.90 |
59.79 |
60.87 |
58.41 |
22 990 500 |
3 665.84 |
4 819.57 |
4 902.11 |
4 765.69 |
|---|
| Aug 06, 2007 |
59.12 |
58.64 |
61.80 |
58.64 |
32 998 110 |
3 665.84 |
4 759.43 |
4 797.13 |
4 745.26 |
|---|
| Aug 16, 2007 |
57.57 |
58.45 |
59.10 |
56.20 |
23 472 970 |
3 665.84 |
4 570.81 |
4 726.36 |
4 570.81 |
|---|
| Aug 21, 2007 |
58.67 |
59.31 |
59.58 |
57.92 |
14 556 040 |
3 665.84 |
4 702.51 |
4 720.97 |
4 653.15 |
|---|
| Aug 31, 2007 |
59.70 |
60.44 |
60.61 |
59.32 |
10 758 310 |
3 665.84 |
4 864.60 |
4 873.79 |
4 796.08 |
|---|
| Sept 05, 2007 |
60.38 |
59.66 |
61.06 |
59.50 |
13 170 260 |
3 665.84 |
4 821.99 |
4 908.76 |
4 820.75 |
|---|
| Sept 10, 2007 |
59.80 |
61.50 |
62.32 |
59.60 |
22 532 500 |
3 665.84 |
4 708.43 |
4 777.01 |
4 702.97 |
|---|
| Sept 20, 2007 |
61.00 |
60.39 |
61.77 |
60.06 |
17 666 620 |
3 665.84 |
4 908.20 |
4 930.36 |
4 884.45 |
|---|
| Sept 25, 2007 |
60.01 |
59.38 |
60.93 |
59.02 |
17 605 410 |
3 665.84 |
4 874.20 |
4 922.10 |
4 848.91 |
|---|
| Oct 05, 2007 |
60.68 |
63.47 |
64.19 |
60.55 |
18 498 050 |
3 665.84 |
5 030.17 |
5 043.79 |
4 985.10 |
|---|
| Oct 10, 2007 |
63.20 |
62.65 |
63.86 |
61.82 |
14 543 710 |
3 665.84 |
5 038.26 |
5 048.66 |
5 013.34 |
|---|
| Oct 15, 2007 |
62.82 |
59.39 |
62.90 |
59.00 |
21 115 280 |
3 665.84 |
5 039.66 |
5 094.77 |
5 032.62 |
|---|
| Oct 25, 2007 |
59.50 |
59.07 |
60.19 |
58.54 |
13 927 570 |
3 665.84 |
4 994.82 |
5 004.33 |
4 964.09 |
|---|
| Oct 30, 2007 |
58.77 |
60.60 |
61.17 |
58.09 |
18 759 650 |
3 665.84 |
5 056.07 |
5 080.27 |
5 050.76 |
|---|
| Nov 09, 2007 |
61.99 |
62.79 |
63.25 |
60.97 |
16 015 280 |
3 665.84 |
4 833.72 |
4 942.39 |
4 808.72 |
|---|
| Nov 14, 2007 |
62.85 |
59.99 |
64.05 |
59.33 |
24 551 110 |
3 665.84 |
4 867.54 |
4 911.72 |
4 849.94 |
|---|
| Nov 19, 2007 |
59.35 |
62.63 |
63.23 |
58.62 |
32 854 790 |
3 665.84 |
4 695.16 |
4 808.97 |
4 695.16 |
|---|
| Nov 29, 2007 |
62.95 |
64.54 |
65.14 |
62.43 |
16 796 570 |
3 665.84 |
4 835.53 |
4 850.69 |
4 796.12 |
|---|
| Dec 04, 2007 |
63.85 |
65.70 |
65.83 |
63.52 |
23 960 040 |
3 665.84 |
4 816.85 |
4 881.37 |
4 806.68 |
|---|
| Dec 14, 2007 |
63.33 |
63.92 |
64.57 |
62.47 |
15 533 040 |
3 665.84 |
4 885.16 |
4 902.61 |
4 840.38 |
|---|
| Dec 19, 2007 |
63.85 |
64.99 |
65.68 |
63.43 |
23 314 990 |
3 665.84 |
4 785.38 |
4 821.88 |
4 765.92 |
|---|
| Dec 24, 2007 |
64.50 |
63.52 |
64.94 |
62.71 |
6 830 789 |
3 665.84 |
4 876.82 |
4 883.35 |
4 867.38 |
|---|
| Jan 03, 2008 |
61.95 |
62.89 |
63.40 |
60.83 |
16 339 430 |
3 665.84 |
4 793.50 |
4 799.51 |
4 753.32 |
|---|
| Jan 08, 2008 |
63.60 |
65.47 |
66.90 |
63.15 |
28 142 650 |
3 665.84 |
4 745.54 |
4 781.70 |
4 734.01 |
|---|
| Jan 18, 2008 |
61.22 |
58.33 |
62.31 |
55.05 |
29 928 890 |
3 665.84 |
4 387.04 |
4 499.61 |
4 378.18 |
|---|
| Jan 23, 2008 |
58.75 |
55.50 |
58.82 |
54.82 |
27 930 220 |
3 665.84 |
4 027.55 |
4 248.63 |
3 981.08 |
|---|
| Jan 28, 2008 |
54.86 |
54.10 |
56.38 |
53.26 |
29 451 370 |
3 665.84 |
4 214.01 |
4 256.29 |
4 146.79 |
|---|
| Feb 07, 2008 |
52.77 |
51.51 |
54.27 |
51.05 |
17 444 110 |
3 665.84 |
4 149.69 |
4 235.90 |
4 116.03 |
|---|
| Feb 12, 2008 |
53.00 |
51.95 |
54.18 |
51.51 |
22 755 140 |
3 665.84 |
4 282.43 |
4 283.00 |
4 137.44 |
|---|
| Feb 22, 2008 |
51.80 |
52.18 |
52.79 |
51.02 |
15 615 600 |
3 665.84 |
4 219.15 |
4 272.51 |
4 196.64 |
|---|
| Feb 27, 2008 |
52.21 |
48.79 |
52.75 |
48.58 |
21 088 820 |
3 665.84 |
4 336.75 |
4 365.70 |
4 274.62 |
|---|
| March 03, 2008 |
48.40 |
47.20 |
49.53 |
46.78 |
24 090 440 |
3 665.84 |
4 134.10 |
4 182.16 |
4 102.84 |
|---|
| March 13, 2008 |
46.80 |
44.79 |
47.18 |
44.30 |
21 581 930 |
3 665.84 |
4 039.37 |
4 095.98 |
3 981.16 |
|---|
| March 18, 2008 |
45.43 |
46.21 |
47.27 |
45.06 |
21 668 150 |
3 665.84 |
3 953.50 |
3 962.22 |
3 812.08 |
|---|
| March 28, 2008 |
47.49 |
48.60 |
48.93 |
46.41 |
17 603 800 |
3 665.84 |
4 012.21 |
4 047.22 |
4 000.92 |
|---|
| April 02, 2008 |
48.99 |
49.42 |
49.81 |
48.22 |
12 171 910 |
3 665.84 |
4 185.20 |
4 192.11 |
4 130.41 |
|---|
| April 07, 2008 |
49.55 |
48.03 |
49.70 |
47.70 |
19 165 350 |
3 665.84 |
4 227.30 |
4 240.78 |
4 197.70 |
|---|
| April 17, 2008 |
48.10 |
48.95 |
49.68 |
47.71 |
13 211 060 |
3 665.84 |
4 148.51 |
4 192.56 |
4 134.27 |
|---|
| April 22, 2008 |
48.71 |
50.62 |
51.15 |
48.05 |
14 813 410 |
3 665.84 |
4 171.76 |
4 208.62 |
4 151.88 |
|---|
| May 02, 2008 |
50.77 |
50.77 |
51.24 |
50.10 |
8 328 960 |
3 665.84 |
4 358.40 |
4 377.15 |
4 286.92 |
|---|
| May 27, 2008 |
46.28 |
47.91 |
48.28 |
46.03 |
16 261 150 |
3 665.84 |
4 184.49 |
4 233.60 |
4 175.85 |
|---|
| June 06, 2008 |
46.40 |
43.23 |
46.91 |
42.41 |
18 736 800 |
3 665.84 |
4 057.85 |
4 185.31 |
4 057.85 |
|---|
| June 11, 2008 |
43.46 |
43.09 |
43.75 |
42.22 |
14 569 970 |
3 665.84 |
3 962.12 |
4 058.62 |
3 957.97 |
|---|
| June 16, 2008 |
43.33 |
41.46 |
43.33 |
41.43 |
32 270 460 |
3 665.84 |
4 005.59 |
4 033.82 |
3 978.79 |
|---|
| July 11, 2008 |
45.31 |
43.74 |
45.38 |
43.02 |
13 742 310 |
3 665.84 |
3 608.68 |
3 734.67 |
3 608.68 |
|---|
| July 21, 2008 |
45.50 |
47.20 |
47.40 |
44.87 |
22 355 050 |
3 665.84 |
3 737.57 |
3 769.61 |
3 690.84 |
|---|
| Aug 05, 2008 |
45.71 |
48.46 |
48.57 |
45.59 |
18 220 230 |
3 665.84 |
3 782.44 |
3 782.44 |
3 674.95 |
|---|
| Aug 25, 2008 |
47.44 |
48.61 |
48.97 |
46.72 |
14 297 540 |
3 665.84 |
3 727.79 |
3 749.07 |
3 725.87 |
|---|
| Oct 14, 2008 |
42.30 |
44.45 |
45.00 |
39.46 |
40 441 840 |
3 665.84 |
3 092.39 |
3 195.55 |
3 000.72 |
|---|
| Nov 03, 2008 |
49.02 |
47.24 |
50.98 |
45.11 |
31 363 310 |
3 665.84 |
2 986.84 |
3 014.96 |
2 941.45 |
|---|
