ACA.AS,20080502,22.00,22.79,22.00,22.63,6827033
AGN.AS,20080502,10.50,10.74,10.44,10.67,14016700
AI.PA,20080502,97.99,97.99,96.24,96.49,1087067
ALU,20080502,4.42,4.57,4.37,4.51,25362044
ALV.DE,20080502,132.78,134.48,131.92,133.51,3932573
BAS.DE,20080502,92.12,92.12,90.70,90.92,2645432
BAY.DE,20080502,55.48,55.55,54.50,54.66,4102540
BBVA.MC,20080502,14.92,15.25,14.88,15.10,31618570
BN.PA,20080502,57.69,57.86,56.87,57.56,2069173
BNP.PA,20080502,70.50,72.18,70.33,71.32,5936692
CA.PA,20080502,45.76,46.21,44.82,45.65,3338849
CS.PA,20080502,24.83,25.19,24.30,24.83,15258676
DB1,20080502,97.00,102.31,96.58,101.78,4821164
DBK.DE,20080502,78.39,79.06,77.57,78.33,7136949
DCX.DE,20080502,50.81,50.83,50.06,50.33,9632797
DG,20080502,48.14,48.45,47.67,48.01,2095872
DTE.DE,20080502,11.61,11.84,11.56,11.79,28828014
ENEL.MI,20080502,7.03,7.09,7.00,7.06,26735892
ENI.MI,20080502,24.99,25.22,24.70,25.10,44644364
EOA.DE,20080502,129.08,129.08,126.20,127.10,4006527
FORA.AS,20080502,17.30,17.45,17.09,17.28,14889183
FP.PA,20080502,54.36,54.53,53.30,54.33,8987007
FTE.PA,20080502,20.35,20.68,20.31,20.61,12993296
G.MI,20080502,28.85,28.93,28.58,28.76,11188168
GLE.PA,20080502,76.75,78.90,76.10,78.20,4989467
IBE.MC,20080502,9.48,9.56,9.39,9.49,19406730
INGA.AS,20080502,25.00,25.32,24.91,25.14,15742742
ISP,20080502,4.85,4.89,4.84,4.86,115937480
MC.PA,20080502,74.60,75.76,74.04,74.83,1818382
MTP,20080502,57.10,57.70,55.80,57.55,5437384
MUV2.DE,20080502,125.59,127.77,124.79,127.03,2280971
NOA3.DE,20080502,19.88,19.88,19.34,19.41,828559
OR.PA,20080502,77.62,78.50,76.30,77.45,2131646
PHIA.AS,20080502,24.63,24.99,24.35,24.62,8042665
REP.MC,20080502,26.34,26.74,26.06,26.63,8598174
RNO.PA,20080502,67.45,70.90,67.08,70.17,3105752
RWE.DE,20080502,74.75,75.28,73.82,74.95,5338579
SAN.MC,20080502,14.10,14.27,14.05,14.10,86248250
SAN.PA,20080502,50.77,51.21,50.10,51.08,3284736
SAP.DE,20080502,32.69,32.86,32.22,32.45,6952670
SGO.PA,20080502,52.58,52.82,51.54,52.41,2068788
SIE.DE,20080502,77.08,77.85,76.57,77.10,7949374
SU,20080502,78.95,80.47,78.70,79.94,1434817
SZE.PA,20080502,46.00,46.00,44.76,44.81,4447246
TEF.MC,20080502,18.79,19.40,18.78,19.18,44287440
TIT.MI,20080502,1.37,1.39,1.36,1.38,101661992
UC.MI,20080502,5.04,5.07,4.91,5.04,254641115
UNA.AS,20080502,21.50,22.00,21.45,21.87,8193677
VIV.PA,20080502,26.27,26.42,26.05,26.16,5711827
VOW,20080502,190.04,192.17,186.86,189.47,1233208