ACA.AS,20080507,22.00,22.18,21.84,21.94,5497928
AGN.AS,20080507,10.11,10.48,9.95,10.40,17819260
AI.PA,20080507,97.67,97.70,96.30,96.37,725067
ALU,20080507,4.50,4.66,4.50,4.62,16920762
ALV.DE,20080507,131.61,132.82,130.85,131.85,2263785
BAS.DE,20080507,90.84,91.54,90.43,90.78,1674651
BAY.DE,20080507,55.34,55.80,55.10,55.37,3343076
BBVA.MC,20080507,15.04,15.15,14.97,15.07,18652080
BN.PA,20080507,56.11,56.79,56.11,56.57,1722038
BNP.PA,20080507,70.78,70.89,69.70,69.76,3748215
CA.PA,20080507,45.55,45.98,45.47,45.75,3411464
CS.PA,20080507,23.96,24.60,23.59,24.32,9642502
DB1,20080507,103.15,104.00,100.63,102.65,2760410
DBK.DE,20080507,78.38,78.55,77.44,77.94,3375043
DCX.DE,20080507,50.61,52.30,50.34,51.83,11100588
DG,20080507,47.96,48.48,47.93,48.00,2213185
DTE.DE,20080507,11.50,11.59,11.42,11.52,19892912
ENEL.MI,20080507,6.98,6.98,6.97,6.97,50000
ENI.MI,20080507,25.59,25.62,25.59,25.60,13427
EOA.DE,20080507,126.71,127.40,125.98,126.49,2271151
FORA.AS,20080507,17.18,17.39,17.06,17.25,10399849
FP.PA,20080507,54.30,54.64,53.63,54.30,8442995
FTE.PA,20080507,20.50,20.75,20.41,20.51,10754712
G.MI,20080507,28.44,28.44,28.44,28.44,250
GLE.PA,20080507,76.80,77.00,75.18,76.04,3430749
IBE.MC,20080507,9.35,9.43,9.33,9.35,22007150
INGA.AS,20080507,24.84,25.36,24.72,25.08,10120004
ISP,20080507,4.77,4.77,4.76,4.76,11155
MC.PA,20080507,75.01,75.50,74.77,74.95,1271928
MTP,20080507,59.75,61.50,59.75,61.15,5437384
MUV2.DE,20080507,125.66,125.67,123.87,124.64,1051088
NOA3.DE,20080507,19.07,19.64,19.04,19.53,1095497
OR.PA,20080507,77.99,78.60,77.65,78.26,1098273
PHIA.AS,20080507,25.11,25.44,25.04,25.31,5938325
REP.MC,20080507,26.75,26.96,26.62,26.62,7584921
RNO.PA,20080507,69.67,71.97,68.90,71.48,2513790
RWE.DE,20080507,76.73,79.03,76.73,78.48,6777768
SAN.MC,20080507,14.10,14.19,14.00,14.11,43534110
SAN.PA,20080507,50.76,51.07,50.02,50.58,2784817
SAP.DE,20080507,32.22,32.49,32.05,32.17,4815324
SGO.PA,20080507,52.51,54.11,52.10,53.14,1978034
SIE.DE,20080507,76.60,77.57,76.37,76.67,4578141
SU,20080507,78.70,79.82,78.15,78.91,1123699
SZE.PA,20080507,45.85,47.09,45.85,46.89,4031582
TEF.MC,20080507,19.02,19.15,18.95,19.00,28172350
TIT.MI,20080507,1.33,1.34,1.33,1.34,2732
UC.MI,20080507,4.94,4.96,4.85,4.94,66075
UNA.AS,20080507,21.20,21.46,20.99,21.19,11478262
VIV.PA,20080507,26.48,26.70,26.35,26.49,5782778
VOW,20080507,185.40,187.07,184.40,185.30,944589