ACA.AS,20080513,20.00,20.10,19.25,19.56,21907564
AGN.AS,20080513,10.06,10.23,10.00,10.09,9950186
AI.PA,20080513,96.81,97.48,95.99,96.23,1095025
ALU,20080513,4.57,4.72,4.53,4.72,18706940
ALV.DE,20080513,129.01,130.27,128.50,129.30,2190692
BAS.DE,20080513,89.77,91.36,89.77,91.29,2454436
BAY.DE,20080513,56.25,56.54,55.65,56.39,3138924
BBVA.MC,20080513,15.18,15.19,14.98,15.08,19577380
BN.PA,20080513,55.41,55.70,54.71,55.09,1636544
BNP.PA,20080513,67.75,68.18,66.47,67.50,3808060
CA.PA,20080513,45.60,46.30,45.33,46.25,4882278
CS.PA,20080513,23.90,24.11,23.58,23.84,9790266
DB1,20080513,98.79,102.26,97.74,101.99,2451503
DBK.DE,20080513,76.64,76.98,75.56,76.00,4453233
DCX.DE,20080513,52.33,52.44,51.05,51.93,5418423
DG,20080513,48.20,48.45,47.28,48.05,1522020
DTE.DE,20080513,11.83,11.88,11.58,11.66,61848860
ENEL.MI,20080513,6.84,6.95,6.87,6.91,27661164
ENI.MI,20080513,25.56,25.53,25.00,25.33,101167713
EOA.DE,20080513,129.90,129.99,128.00,129.15,2600512
FORA.AS,20080513,16.80,16.99,16.58,16.76,16424136
FP.PA,20080513,54.38,54.56,53.58,54.56,7988200
FTE.PA,20080513,20.66,20.80,20.36,20.64,7975444
G.MI,20080513,28.14,28.32,27.86,27.96,13214187
GLE.PA,20080513,71.70,72.45,69.22,70.90,7240852
IBE.MC,20080513,9.59,9.76,9.56,9.63,27529430
INGA.AS,20080513,24.50,24.83,24.37,24.48,9744659
ISP,20080513,4.54,4.54,4.39,4.52,310681178
MC.PA,20080513,73.78,74.88,73.52,73.99,1044971
MTP,20080513,61.95,62.40,61.05,62.20,5437384
MUV2.DE,20080513,122.04,123.10,121.18,122.12,1180409
NOA3.DE,20080513,18.62,18.62,18.20,18.31,1203754
OR.PA,20080513,79.65,79.65,77.10,77.46,1685655
PHIA.AS,20080513,24.68,24.76,23.94,24.27,5615682
REP.MC,20080513,26.69,26.92,25.94,26.25,9254236
RNO.PA,20080513,65.75,67.30,65.41,67.30,1926582
RWE.DE,20080513,78.24,78.30,76.82,77.32,2929656
SAN.MC,20080513,14.15,14.20,13.96,14.01,39476710
SAN.PA,20080513,47.54,48.20,46.91,47.85,3675470
SAP.DE,20080513,32.20,32.61,32.11,32.37,6071239
SGO.PA,20080513,52.63,52.71,51.86,52.06,1410477
SIE.DE,20080513,75.75,75.83,74.15,74.95,3855311
SU,20080513,76.85,77.15,75.88,76.35,1094039
SZE.PA,20080513,45.30,45.96,45.17,45.34,4787855
TEF.MC,20080513,19.23,19.33,19.08,19.18,36458720
TIT.MI,20080513,1.35,1.40,1.35,1.38,84224041
UC.MI,20080513,4.76,4.78,4.66,4.76,425191868
UNA.AS,20080513,22.03,22.04,21.50,21.59,11877771
VIV.PA,20080513,25.21,25.48,25.09,25.24,9530754
VOW,20080513,188.52,188.60,185.38,186.99,744228