ACA.AS,20080519,19.11,19.40,19.07,19.19,5634250
AGN.AS,20080519,10.09,10.22,10.06,10.17,6853841
AI.PA,20080519,95.18,95.50,94.57,95.38,784566
ALU,20080519,4.83,4.86,4.76,4.84,12492944
ALV.DE,20080519,129.85,130.11,128.60,129.49,3099622
BAS.DE,20080519,93.11,93.46,92.28,93.36,1434557
BAY.DE,20080519,55.08,55.33,54.74,55.14,2778353
BBVA.MC,20080519,15.25,15.29,15.11,15.27,16278760
BN.PA,20080519,55.79,56.18,55.20,56.18,1410575
BNP.PA,20080519,70.50,70.60,69.32,69.97,3362077
CA.PA,20080519,46.51,46.61,45.53,46.20,2262908
CS.PA,20080519,23.69,23.74,23.40,23.65,8952943
DB1,20080519,106.81,106.81,103.46,104.36,1425840
DBK.DE,20080519,76.69,76.69,75.85,76.34,4879559
DCX.DE,20080519,52.21,52.92,52.02,52.85,4984447
DG,20080519,50.69,50.78,49.75,50.70,1681033
DTE.DE,20080519,11.20,11.23,11.05,11.15,27435532
ENEL.MI,20080519,7.05,7.20,7.04,7.18,30497815
ENI.MI,20080519,26.14,26.35,25.95,26.37,20576521
EOA.DE,20080519,130.53,135.17,130.46,134.95,3696432
FORA.AS,20080519,17.02,17.06,16.76,16.87,9441519
FP.PA,20080519,56.45,58.21,56.43,58.21,11239639
FTE.PA,20080519,20.40,20.42,20.27,20.36,11071073
G.MI,20080519,27.34,27.37,27.08,27.40,4652708
GLE.PA,20080519,72.60,72.60,69.84,70.50,4549445
IBE.MC,20080519,9.55,9.83,9.55,9.83,22142450
INGA.AS,20080519,25.45,25.75,25.36,25.75,7159810
ISP,20080519,4.32,4.32,4.23,4.26,64996260
MC.PA,20080519,76.24,77.00,75.95,76.96,947076
MTP,20080519,65.25,66.05,64.75,65.80,5437384
MUV2.DE,20080519,121.22,121.88,120.12,120.90,1310137
NOA3.DE,20080519,18.68,19.41,18.68,19.38,1240772
OR.PA,20080519,77.75,78.20,77.30,78.19,1318766
PHIA.AS,20080519,24.93,25.31,24.85,25.25,4796370
REP.MC,20080519,27.10,27.28,26.68,27.28,6039416
RNO.PA,20080519,68.08,69.10,68.00,68.87,1214310
RWE.DE,20080519,77.99,79.97,77.50,79.47,3949878
SAN.MC,20080519,14.21,14.23,14.09,14.19,35845600
SAN.PA,20080519,47.17,48.14,47.17,47.84,3855087
SAP.DE,20080519,33.10,33.69,33.10,33.46,7406004
SGO.PA,20080519,55.50,55.70,54.57,55.40,1926021
SIE.DE,20080519,77.19,77.32,76.43,77.03,3976088
SU,20080519,80.36,83.96,80.36,83.72,2346124
SZE.PA,20080519,44.00,45.36,43.77,45.36,5287986
TEF.MC,20080519,19.08,19.11,18.86,19.06,20529550
TIT.MI,20080519,1.42,1.43,1.40,1.41,68495881
UC.MI,20080519,4.47,4.52,4.43,4.47,99024745
UNA.AS,20080519,21.35,21.35,20.92,20.99,10836641
VIV.PA,20080519,26.51,26.65,26.20,26.55,4142236
VOW,20080519,193.81,194.00,192.02,193.11,971366