CAC 40 for the last two years

date	open SAN	close SAN	high SAN	low SAN	volume SAN	open CAC 40	close CAC 40	high CAC 40	low CAC 40
Dec 04, 2006	65.50	68.55	68.80	65.00	25 919 660	5 268.24	5 296.08	5 299.12	5 246.38
Dec 14, 2006	69.65	69.75	70.25	69.20	14 820 410	5 496.13	5 509.58	5 516.50	5 490.31
Dec 19, 2006	69.55	68.95	69.90	68.30	12 416 750	5 498.48	5 484.76	5 507.75	5 464.87
Dec 29, 2006	70.35	70.60	71.10	69.95	4 046 430	5 531.63	5 541.76	5 553.86	5 533.87
Jan 03, 2007	70.65	70.10	71.80	69.65	9 771 940	5 621.00	5 610.92	5 623.67	5 596.82
Jan 08, 2007	70.10	70.45	70.95	68.45	21 974 380	5 532.57	5 518.59	5 555.67	5 509.06
Jan 18, 2007	70.90	70.40	71.65	70.00	13 691 530	5 584.75	5 555.04	5 609.34	5 539.82
Jan 23, 2007	70.80	69.95	71.50	69.65	14 362 680	5 582.99	5 575.07	5 592.82	5 539.76
Feb 02, 2007	68.10	68.25	68.45	67.30	12 155 390	5 680.13	5 677.30	5 693.47	5 666.77
Feb 07, 2007	68.45	67.50	68.65	65.80	18 031 390	5 687.27	5 703.00	5 710.57	5 681.89
Feb 12, 2007	68.75	66.55	68.85	65.85	34 608 810	5 670.73	5 643.95	5 670.58	5 625.17
Feb 22, 2007	66.85	66.70	67.29	66.15	10 641 120	5 723.15	5 707.86	5 737.36	5 700.78
Feb 27, 2007	66.17	64.09	66.48	62.50	36 718 880	5 719.04	5 588.39	5 719.45	5 581.06
March 09, 2007	65.55	64.20	66.14	64.06	14 078 820	5 515.92	5 537.84	5 549.30	5 473.32
March 14, 2007	63.32	63.25	63.74	62.81	21 707 510	5 346.74	5 296.22	5 366.71	5 295.58
March 19, 2007	63.78	65.34	65.66	62.81	22 033 890	5 435.37	5 458.95	5 459.40	5 411.54
March 29, 2007	64.65	64.74	65.79	64.14	14 041 740	5 579.99	5 631.53	5 633.42	5 578.84
April 03, 2007	64.90	65.52	65.83	64.36	9 643 570	5 681.65	5 711.91	5 713.53	5 669.28
April 13, 2007	65.89	68.10	68.49	65.66	17 144 190	5 762.06	5 789.34	5 794.62	5 748.74
April 18, 2007	68.20	67.69	68.49	66.86	16 535 900	5 849.20	5 835.95	5 859.17	5 813.46
April 23, 2007	68.22	67.45	68.44	66.62	18 897 790	5 937.15	5 917.32	5 958.47	5 904.56
May 03, 2007	68.50	68.62	69.17	67.03	12 198 980	6 018.59	6 004.28	6 019.70	5 969.71
May 08, 2007	68.42	67.80	69.20	66.91	15 390 500	6 057.59	6 034.25	6 064.20	6 015.99
May 18, 2007	68.51	70.96	71.38	68.50	19 575 810	6 018.23	6 101.14	6 111.72	6 016.12
May 23, 2007	71.00	70.70	71.36	69.75	11 544 920	6 093.61	6 120.20	6 121.87	6 093.32
May 28, 2007	70.93	71.35	71.95	69.85	17 456 209	6 065.25	6 071.47	6 073.99	6 051.17
June 07, 2007	68.52	67.52	68.95	66.62	22 754 670	5 982.54	5 890.49	5 999.81	5 879.05
June 12, 2007	66.56	62.65	67.50	61.53	61 770 300	5 928.81	5 898.16	5 944.59	5 882.44
June 22, 2007	60.75	59.96	60.88	59.65	22 217 820	6 040.51	6 023.25	6 055.32	6 009.10
June 27, 2007	60.00	60.10	61.00	59.78	19 835 120	5 921.46	5 941.67	5 948.12	5 897.80
July 02, 2007	59.80	61.53	62.30	59.75	25 682 130	6 021.10	6 026.95	6 040.33	6 011.38
July 12, 2007	60.88	62.37	62.66	60.68	18 394 680	6 026.89	6 103.05	6 103.05	5 989.44
July 17, 2007	62.30	62.46	63.19	60.95	20 982 980	6 106.61	6 099.21	6 114.42	6 061.78
July 27, 2007	60.37	61.50	61.71	59.90	16 898 470	5 626.92	5 643.96	5 721.83	5 608.28
Aug 01, 2007	59.90	59.79	60.87	58.41	22 990 500	5 622.11	5 654.30	5 701.21	5 561.87
Aug 06, 2007	59.12	58.64	61.80	58.64	32 998 110	5 532.59	5 532.99	5 573.22	5 516.65
Aug 16, 2007	57.57	58.45	59.10	56.20	23 472 970	5 338.74	5 265.47	5 344.17	5 263.15
Aug 21, 2007	58.67	59.31	59.58	57.92	14 556 040	5 413.03	5 418.78	5 445.50	5 345.08
Aug 31, 2007	59.70	60.44	60.61	59.32	10 758 310	5 634.07	5 662.70	5 686.47	5 618.85
Sept 05, 2007	60.38	59.66	61.06	59.50	13 170 260	5 655.28	5 551.55	5 666.89	5 548.69
Sept 10, 2007	59.80	61.50	62.32	59.60	22 532 500	5 432.08	5 386.43	5 459.34	5 378.04
Sept 20, 2007	61.00	60.39	61.77	60.06	17 666 620	5 686.08	5 688.76	5 710.84	5 670.52
Sept 25, 2007	60.01	59.38	60.93	59.02	17 605 410	5 663.18	5 641.59	5 673.96	5 608.69
Oct 05, 2007	60.68	63.47	64.19	60.55	18 498 050	5 810.81	5 843.24	5 854.81	5 793.68
Oct 10, 2007	63.20	62.65	63.86	61.82	14 543 710	5 863.88	5 838.49	5 874.96	5 808.48
Oct 15, 2007	62.82	59.39	62.90	59.00	21 115 280	5 842.88	5 807.44	5 867.95	5 795.67
Oct 25, 2007	59.50	59.07	60.19	58.54	13 927 570	5 722.09	5 760.30	5 767.11	5 710.05
Oct 30, 2007	58.77	60.60	61.17	58.09	18 759 650	5 821.20	5 803.93	5 822.99	5 795.18
Nov 09, 2007	61.99	62.79	63.25	60.97	16 015 280	5 641.23	5 524.18	5 661.41	5 493.60
Nov 14, 2007	62.85	59.99	64.05	59.33	24 551 110	5 625.56	5 613.60	5 638.82	5 591.04
Nov 19, 2007	59.35	62.63	63.23	58.62	32 854 790	5 519.97	5 432.57	5 564.65	5 428.96
Nov 29, 2007	62.95	64.54	65.14	62.43	16 796 570	5 596.69	5 598.11	5 615.00	5 550.00
Dec 04, 2007	63.85	65.70	65.83	63.52	23 960 040	5 619.63	5 547.21	5 621.87	5 538.32
Dec 14, 2007	63.33	63.92	64.57	62.47	15 533 040	5 624.95	5 605.36	5 631.54	5 560.59
Dec 19, 2007	63.85	64.99	65.68	63.43	23 314 990	5 516.78	5 497.42	5 547.76	5 465.98
Dec 24, 2007	64.50	63.52	64.94	62.71	6 830 789	5 619.86	5 614.28	5 621.80	5 603.40
Jan 03, 2008	61.95	62.89	63.40	60.83	16 339 430	5 538.20	5 546.08	5 559.05	5 515.61
Jan 08, 2008	63.60	65.47	66.90	63.15	28 142 650	5 476.51	5 495.67	5 533.93	5 471.14
Jan 18, 2008	61.22	58.33	62.31	55.05	29 928 890	5 159.56	5 092.40	5 231.56	5 081.23
Jan 23, 2008	58.75	55.50	58.82	54.82	27 930 220	4 950.00	4 636.76	4 945.16	4 591.24
Jan 28, 2008	54.86	54.10	56.38	53.26	29 451 370	4 791.50	4 848.30	4 854.34	4 755.98
Feb 07, 2008	52.77	51.51	54.27	51.05	17 444 110	4 792.56	4 723.80	4 797.54	4 683.06
Feb 12, 2008	53.00	51.95	54.18	51.51	22 755 140	4 728.78	4 840.71	4 846.97	4 676.10
Feb 22, 2008	51.80	52.18	52.79	51.02	15 615 600	4 818.73	4 824.55	4 878.18	4 786.67
Feb 27, 2008	52.21	48.79	52.75	48.58	21 088 820	4 990.63	4 968.82	4 992.77	4 892.59
March 03, 2008	48.40	47.20	49.53	46.78	24 090 440	4 723.22	4 742.66	4 764.15	4 698.00
March 13, 2008	46.80	44.79	47.18	44.30	21 581 930	4 610.99	4 630.19	4 642.20	4 547.09
March 18, 2008	45.43	46.21	47.27	45.06	21 668 150	4 502.64	4 582.59	4 593.00	4 481.80
March 28, 2008	47.49	48.60	48.93	46.41	17 603 800	4 722.95	4 695.92	4 740.78	4 679.53
April 02, 2008	48.99	49.42	49.81	48.22	12 171 910	4 906.06	4 911.97	4 923.40	4 856.39
April 07, 2008	49.55	48.03	49.70	47.70	19 165 350	4 936.25	4 944.60	4 959.97	4 926.67
April 17, 2008	48.10	48.95	49.68	47.71	13 211 060	4 877.07	4 862.14	4 900.66	4 834.22
April 22, 2008	48.71	50.62	51.15	48.05	14 813 410	4 887.28	4 872.64	4 930.16	4 849.88
May 02, 2008	50.77	50.77	51.24	50.10	8 328 960	5 057.52	5 069.71	5 099.39	5 028.57
May 07, 2008	50.76	47.50	51.07	47.22	17 223 440	5 058.78	5 075.31	5 100.10	5 041.57
May 12, 2008	47.79	47.46	49.00	46.91	24 751 880	4 975.09	4 976.21	5 011.27	4 954.67
May 22, 2008	46.77	46.33	47.86	46.14	7 058 560	4 977.85	5 028.74	5 047.91	4 975.04
May 27, 2008	46.28	47.91	48.28	46.03	16 261 150	4 956.72	4 906.56	4 959.51	4 893.86
June 06, 2008	46.40	43.23	46.91	42.41	18 736 800	4 936.89	4 795.32	4 969.03	4 793.72
June 11, 2008	43.46	43.09	43.75	42.22	14 569 970	4 777.48	4 660.91	4 796.93	4 659.52
June 16, 2008	43.33	41.46	43.33	41.43	32 270 460	4 686.68	4 657.74	4 690.73	4 618.49
June 26, 2008	42.20	42.43	43.35	41.31	16 528 210	4 490.62	4 426.19	4 505.98	4 426.19
July 01, 2008	42.46	44.69	45.34	41.61	22 845 750	4 410.79	4 341.21	4 415.86	4 307.09
July 11, 2008	45.31	43.74	45.38	43.02	13 742 310	4 250.46	4 100.64	4 260.81	4 100.64
July 16, 2008	43.89	45.69	45.69	43.38	17 742 860	4 070.01	4 112.45	4 116.28	4 002.87
July 21, 2008	45.50	47.20	47.40	44.87	22 355 050	4 310.16	4 327.14	4 362.06	4 261.98
July 31, 2008	46.60	45.40	46.73	43.35	19 710 050	4 415.79	4 392.36	4 448.05	4 365.26
Aug 05, 2008	45.71	48.46	48.57	45.59	18 220 230	4 301.44	4 386.35	4 390.93	4 282.39
Aug 15, 2008	48.73	48.58	50.83	48.58	11 500 360	4 445.82	4 453.62	4 495.86	4 421.37
Aug 20, 2008	48.50	47.68	48.85	46.52	10 170 130	4 355.55	4 365.87	4 377.50	4 327.22
Aug 25, 2008	47.44	48.61	48.97	46.72	14 297 540	4 383.24	4 355.87	4 392.50	4 350.83
Sept 04, 2008	48.08	46.23	48.21	45.66	14 373 080	4 444.47	4 304.01	4 457.30	4 302.04
Sept 09, 2008	46.35	50.55	51.25	46.18	30 547 240	4 335.02	4 293.34	4 386.78	4 275.10
Sept 19, 2008	47.28	45.53	47.85	45.09	20 167 930	4 226.48	4 324.87	4 324.87	4 090.17
Sept 24, 2008	45.15	46.72	47.19	43.70	11 850 190	4 160.67	4 114.54	4 169.17	4 097.35
Sept 29, 2008	47.18	49.57	49.85	44.17	31 329 250	4 160.84	3 953.48	4 139.50	3 953.48
Oct 09, 2008	43.57	41.01	44.20	36.06	35 254 710	3 567.76	3 442.70	3 612.37	3 389.70
Oct 14, 2008	42.30	44.45	45.00	39.46	40 441 840	3 680.52	3 628.52	3 766.88	3 555.99
Oct 24, 2008	42.55	46.11	46.20	41.23	24 660 880	3 152.06	3 193.79	3 193.79	2 959.29
Oct 29, 2008	49.00	49.43	49.99	45.88	24 325 790	3 297.15	3 402.57	3 402.57	3 269.06
Nov 03, 2008	49.02	47.24	50.98	45.11	31 363 310	3 513.12	3 527.97	3 527.97	3 459.84
Nov 13, 2008	47.22	46.49	49.85	46.30	15 554 720	3 196.03	3 269.46	3 293.98	3 183.65
Nov 18, 2008	46.47	38.81	47.81	38.43	28 862 280	3 194.16	3 217.40	3 227.75	3 103.54
Nov 28, 2008	41.59	43.24	44.65	40.76	13 485 990	3 239.38	3 262.68	3 262.68	3 177.30