ACA.AS,20080509,21.33,21.45,20.91,21.12,5883618
AGN.AS,20080509,10.09,10.21,9.98,10.18,15667823
AI.PA,20080509,97.00,97.30,94.88,95.22,1284428
ALU,20080509,4.57,4.60,4.51,4.57,12158544
ALV.DE,20080509,128.83,130.08,127.75,129.05,2649790
BAS.DE,20080509,89.94,90.08,88.83,89.09,2304962
BAY.DE,20080509,55.90,56.51,55.48,55.92,3466701
BBVA.MC,20080509,15.00,15.05,14.88,15.01,21551700
BN.PA,20080509,54.93,55.37,54.38,55.06,2060674
BNP.PA,20080509,68.15,68.28,66.65,67.44,4897152
CA.PA,20080509,45.21,45.35,44.40,44.93,3248760
CS.PA,20080509,23.80,23.80,23.15,23.57,10509425
DB1,20080509,100.78,101.01,96.80,98.03,2546460
DBK.DE,20080509,76.73,76.85,75.66,76.24,4979188
DCX.DE,20080509,51.69,51.93,50.98,51.71,5947824
DG,20080509,47.99,48.00,46.86,47.42,2131702
DTE.DE,20080509,11.73,11.97,11.68,11.81,35545584
ENEL.MI,20080509,6.84,6.84,6.83,6.84,39040
ENI.MI,20080509,25.33,25.42,25.33,25.39,29596
EOA.DE,20080509,125.75,129.44,125.50,126.96,4811959
FORA.AS,20080509,17.06,17.14,16.96,17.07,9691860
FP.PA,20080509,53.53,53.74,53.12,53.37,7443563
FTE.PA,20080509,20.47,20.57,20.19,20.43,9483666
G.MI,20080509,28.78,28.78,28.11,28.20,423
GLE.PA,20080509,73.00,73.20,71.02,72.60,5280593
IBE.MC,20080509,9.36,9.40,9.20,9.36,20981010
INGA.AS,20080509,24.49,24.51,24.15,24.38,13933170
ISP,20080509,4.56,4.56,4.55,4.56,14170
MC.PA,20080509,73.92,73.95,72.10,73.50,1512434
MTP,20080509,61.65,61.75,60.65,60.80,5437384
MUV2.DE,20080509,120.40,122.36,120.00,122.00,1494861
NOA3.DE,20080509,18.70,18.83,18.64,18.64,805434
OR.PA,20080509,78.58,79.36,77.51,78.50,1117876
PHIA.AS,20080509,24.67,24.83,24.28,24.36,6812725
REP.MC,20080509,26.56,26.65,26.11,26.35,6015510
RNO.PA,20080509,70.29,70.77,68.25,70.19,2250473
RWE.DE,20080509,78.51,79.20,76.83,77.48,3764784
SAN.MC,20080509,14.08,14.09,13.95,14.01,44532970
SAN.PA,20080509,49.31,49.40,47.22,47.50,11813906
SAP.DE,20080509,31.61,31.69,31.35,31.50,5451041
SGO.PA,20080509,52.73,53.21,52.01,52.48,2031286
SIE.DE,20080509,76.00,76.19,73.65,74.89,6231807
SU,20080509,77.28,78.22,76.01,77.04,1080497
SZE.PA,20080509,45.00,45.35,44.01,44.33,4531181
TEF.MC,20080509,19.02,19.23,18.88,19.10,35862750
TIT.MI,20080509,1.32,1.34,1.32,1.33,193885
UC.MI,20080509,4.72,4.75,4.63,4.72,19954
UNA.AS,20080509,21.82,22.20,21.73,22.06,9059918
VIV.PA,20080509,25.20,25.26,24.75,24.96,6513315
VOW,20080509,186.15,187.60,185.10,187.39,903444