A3TV,20080529,6.88,7.05,6.76,6.83,757876
ABE,20080529,20.04,20.25,20.00,20.21,1358845
ABG,20080529,22.13,22.83,22.10,22.42,249361
ACS,20080529,38.79,39.10,38.40,38.79,995613
ACX,20080529,17.21,17.29,16.68,16.96,1227231
ADZ,20080529,17.06,17.80,17.06,17.78,3053
AFR,20080529,1.27,1.30,1.22,1.24,1071085
AGS,20080529,24.68,24.69,24.25,24.25,27796
ALB,20080529,44.52,44.53,43.83,44.27,36013
ALM,20080529,13.78,13.94,13.72,13.91,247457
AMP,20080529,10.89,11.07,10.89,11.05,52698
ANA,20080529,185.35,189.00,183.40,184.70,136933
AND,20080529,57.30,57.30,57.30,58.50,75
ASA,20080529,1.60,1.61,1.56,1.61,55163
AVZ,20080529,2.76,2.79,2.71,2.74,2937230
AZK,20080529,5.41,5.47,5.38,5.44,13039
BAY,20080529,56.75,56.80,54.25,56.35,513
BBVA,20080529,14.38,14.48,14.20,14.35,20022886
BDL,20080529,49.50,51.30,49.50,51.25,23441
BES,20080529,5.85,6.29,5.61,5.90,6496
BIO,20080529,2.04,2.04,2.04,2.04,1000
BKT,20080529,9.34,9.44,9.05,9.24,1795827
BMA,20080529,25.26,26.30,25.00,26.00,1007
BME,20080529,29.95,30.15,29.00,29.30,891790
BTO,20080529,11.15,11.22,11.01,11.13,434676
BVA,20080529,34.48,34.48,33.95,34.34,93705
CAF,20080529,300.60,301.25,296.05,298.10,2508
CAS,20080529,14.10,14.10,14.00,13.89,70
CBAV,20080529,13.75,13.75,12.82,13.15,129529
CBL,20080529,17.60,17.60,17.58,17.58,500
CDR,20080529,14.21,14.21,13.39,14.14,28778
CEP,20080529,70.15,70.25,70.00,70.10,43620
CGI,20080529,1.95,2.01,1.95,2.01,1054
CIE,20080529,6.04,6.15,5.78,5.86,55336
CIN,20080529,10.03,10.07,9.69,9.86,2106826
CLEO,20080529,16.50,16.61,15.16,16.08,24645
COL,20080529,0.67,0.68,0.65,0.66,5118196
COL.D,20080529,0.05,0.05,0.04,0.04,7744088
CPF,20080529,10.00,10.10,9.96,10.07,5980
CPL,20080529,60.05,60.15,58.95,59.85,24547
CRI,20080529,4.37,4.38,4.31,4.32,4366682
DERM,20080529,5.26,5.26,5.05,5.08,60651
DGI,20080529,0.89,0.89,0.87,0.88,54743
DIN,20080529,22.81,23.31,22.80,23.05,14215
EAD,20080529,15.15,15.15,14.57,14.67,26339
ECR,20080529,0.28,0.28,0.27,0.28,1242421
ELE,20080529,32.49,33.19,32.35,33.05,867618
ENC,20080529,6.05,6.09,5.99,6.01,186054
ENG,20080529,19.78,20.50,19.75,20.40,4038999
ENO,20080529,30.63,30.89,30.60,30.63,549
EVA,20080529,12.76,12.86,12.70,12.78,231697
FAE,20080529,7.87,7.95,7.82,7.91,118609
FCC,20080529,44.39,44.50,43.82,44.35,415646
FDR,20080529,5.25,5.36,5.22,5.25,95160
FER,20080529,52.35,52.60,50.35,50.95,820941
FRS,20080529,4.51,4.52,4.42,4.42,120175
FUN,20080529,4.16,4.26,4.13,4.17,2644
GAL,20080529,14.97,14.97,14.97,14.98,25
GALQ,20080529,17.35,17.69,17.35,17.51,7678
GAM,20080529,31.65,32.09,31.50,31.83,881305
GAS,20080529,35.81,36.90,35.73,36.80,1468814
GCO,20080529,20.90,21.17,20.50,20.82,84994
GRF,20080529,18.58,18.64,18.35,18.57,1450339
GUI,20080529,10.20,10.34,10.15,10.23,123054
IBE,20080529,9.33,9.40,9.18,9.22,40852841
IBG,20080529,15.88,15.88,15.50,15.60,702
IBLA,20080529,2.14,2.15,2.06,2.11,15125567
IBR,20080529,4.53,4.58,4.50,4.53,6010667
IDO,20080529,3.08,3.14,3.06,3.14,4372
IDR,20080529,17.86,18.20,17.84,18.15,643712
INY,20080529,4.35,4.35,4.31,4.34,6670
ISUR,20080529,34.65,34.65,34.65,34.65,350
ITI,20080529,5.00,5.10,4.88,5.06,17599
ITX,20080529,31.73,31.79,30.70,31.07,3607780
JAZ,20080529,0.28,0.28,0.27,0.27,1068770
LGT,20080529,4.60,4.60,4.27,4.50,6399
LOG,20080529,52.50,52.75,52.50,52.60,4452
MAP,20080529,3.45,3.52,3.44,3.48,9865586
MCM,20080529,11.68,11.98,11.63,11.79,4748
MDF,20080529,6.28,6.78,6.20,6.40,139797
MLX,20080529,20.70,20.70,19.07,20.00,40596
MTB,20080529,7.10,7.45,7.10,7.45,6448
MTF,20080529,17.25,17.65,16.98,17.20,5982
MTS,20080529,64.00,64.75,63.55,64.30,46024
MVC,20080529,65.95,65.95,63.20,65.95,11664
NAT,20080529,7.52,7.52,7.02,7.30,11666
NEA,20080529,6.17,6.26,6.05,6.15,7937
NHH,20080529,10.02,10.02,9.73,9.93,112542
NTC,20080529,0.78,0.79,0.77,0.77,113893
OHL,20080529,27.00,27.23,26.00,26.31,233116
PAC,20080529,6.10,6.14,5.86,5.97,152018
PAS,20080529,9.30,9.46,9.30,9.36,185444
PAT,20080529,7.55,7.55,7.55,7.55,866
POP,20080529,10.47,10.53,10.25,10.42,6829238
PRM,20080529,11.30,11.30,10.90,11.22,7791
PRS,20080529,10.81,10.90,10.36,10.45,1571072
PSG,20080529,27.78,28.45,26.59,27.52,206058
PSL,20080529,16.35,16.35,15.80,15.83,1441
PVA,20080529,34.00,35.48,33.51,34.04,8300
R4,20080529,7.70,7.72,7.69,7.71,27866
RDM,20080529,0.37,0.37,0.37,0.37,6277
REE,20080529,45.24,45.69,44.87,45.37,943361
REN,20080529,6.25,6.25,5.60,5.89,260115
REP,20080529,26.49,26.91,26.34,26.73,6322895
REY,20080529,9.01,9.01,9.00,9.00,7729
RIO,20080529,8.76,8.76,8.76,8.90,24
RLIA,20080529,3.82,4.02,3.82,4.01,129402
ROVI,20080529,9.60,9.60,9.40,9.60,131782
SAB,20080529,6.44,6.44,6.30,6.41,2772729
SAN,20080529,13.42,13.42,13.09,13.25,37818800
SED,20080529,1.33,1.33,1.32,1.33,1899584
SGC,20080529,28.00,28.09,28.00,28.00,24851
SLR,20080529,10.87,10.91,10.02,10.48,456788
SNC,20080529,1.77,1.91,1.76,1.80,341039
SOL,20080529,8.54,8.55,8.16,8.31,496013
SOS,20080529,14.03,14.03,13.85,14.00,47463
SPS,20080529,2.26,2.28,2.25,2.27,361950
STG,20080529,12.40,12.40,12.40,12.40,200
SYV,20080529,23.26,23.64,23.05,23.27,221479
TEC,20080529,3.82,3.82,3.69,3.78,80893
TEF,20080529,18.35,18.46,18.24,18.41,34087686
TL5,20080529,10.22,10.30,10.14,10.18,1454172
TRE,20080529,51.95,54.35,51.65,54.05,485559
TRG,20080529,4.26,4.28,4.12,4.22,340973
TUB,20080529,7.41,7.44,7.22,7.34,546775
TUD,20080529,9.70,9.70,9.70,9.70,400
UBS,20080529,0.34,0.35,0.33,0.33,1109739
UNF,20080529,41.51,41.80,41.45,41.65,1341316
UPL,20080529,14.24,14.25,14.12,14.15,4949
URA,20080529,5.64,5.70,5.56,5.65,54264
VAS,20080529,12.00,12.00,12.00,11.55,10
VER,20080529,1.38,1.38,1.34,1.34,39218
VID,20080529,23.39,23.39,22.60,22.65,9874
VIS,20080529,15.20,15.20,15.01,15.15,68097
VLG,20080529,7.20,7.99,7.20,7.42,260592
VOC,20080529,10.27,10.50,9.70,9.82,96763
XALFA,20080529,47.10,47.87,47.10,48.00,1006
XAMXL,20080529,37.56,37.59,37.43,37.70,3163
XARAB,20080529,5.65,5.65,5.65,5.77,4800
XBBDC,20080529,15.15,15.26,15.06,15.24,4640
XBCH,20080529,31.36,31.36,31.36,31.58,1000
XBFR,20080529,1.33,1.42,1.33,1.32,1098
XBRK,20080529,5.23,5.33,5.21,5.29,3191
XBRPP,20080529,19.56,19.56,19.38,19.31,2560
XCEL,20080529,7.33,7.33,7.33,7.31,500
XCMIG,20080529,14.93,14.93,14.55,14.68,4535
XCOP,20080529,11.69,11.77,11.65,11.67,2931
XDYS,20080529,14.56,14.56,14.56,14.60,1000
XEKT,20080529,24.07,24.50,24.07,24.02,560
XELTB,20080529,9.62,9.80,9.62,9.80,1755
XELTO,20080529,10.20,10.34,10.19,10.33,1501
XENI,20080529,12.37,12.40,12.37,12.63,2000
XEOC,20080529,33.11,33.11,33.11,33.37,900
XGEO,20080529,2.52,2.55,2.52,2.58,1650
XGGB,20080529,32.39,33.19,32.39,32.57,1818
XGMD,20080529,34.81,34.81,34.81,35.05,500
XNET,20080529,9.27,9.35,9.26,9.35,889
XPBR,20080529,23.60,24.50,23.36,23.48,8853
XPBRA,20080529,19.72,20.13,19.72,19.94,12038
XSARE,20080529,9.65,9.65,9.65,9.72,1000
XSBP,20080529,9.25,9.25,9.14,9.33,5800
XSDI,20080529,5.39,5.52,5.35,5.39,205024
XTMXL,20080529,25.70,26.60,25.70,27.35,7082
XTZA,20080529,4.21,4.21,4.21,4.18,500
XUSI,20080529,34.28,35.13,34.28,35.98,8512
XUSIO,20080529,35.25,35.28,35.22,35.20,1179
XVALO,20080529,26.24,26.24,25.52,25.68,5322
XVALP,20080529,21.44,21.90,21.30,21.93,4371
XVOLB,20080529,14.15,14.53,13.90,14.15,14285
ZEL,20080529,5.08,5.14,5.06,5.08,1032400
ZNC,20080529,2.27,2.29,2.16,2.27,177783
ZOT,20080529,19.63,19.74,19.30,19.55,101176