ACA.AS,20080521,18.95,19.05,18.36,18.42,8334320
AGN.AS,20080521,10.00,10.01,9.80,9.83,11847596
AI.PA,20080521,94.79,95.45,94.26,94.45,1115413
ALU,20080521,4.68,4.69,4.58,4.63,14886220
ALV.DE,20080521,129.00,129.29,124.37,124.37,6042285
BAS.DE,20080521,93.50,95.00,93.11,94.16,3104786
BAY.DE,20080521,55.15,55.75,54.30,54.50,4468530
BBVA.MC,20080521,15.00,15.03,14.71,14.78,28058400
BN.PA,20080521,55.58,55.60,54.52,54.76,1413377
BNP.PA,20080521,69.00,69.37,67.35,68.00,5529761
CA.PA,20080521,46.00,46.02,45.02,45.25,2666128
CS.PA,20080521,23.29,23.34,22.50,22.83,14520906
DB1,20080521,100.36,102.60,99.17,99.39,2213884
DBK.DE,20080521,75.66,75.79,73.68,74.19,7432865
DCX.DE,20080521,52.00,52.08,50.45,50.93,10273032
DG,20080521,50.00,50.17,49.11,49.74,1946548
DTE.DE,20080521,10.89,10.93,10.65,10.72,35950128
ENEL.MI,20080521,7.10,7.22,7.09,7.12,40158065
ENI.MI,20080521,26.41,26.99,26.21,26.83,50004874
EOA.DE,20080521,132.93,135.97,132.53,134.34,4377303
FORA.AS,20080521,16.65,16.70,16.27,16.38,12088361
FP.PA,20080521,57.15,58.25,57.04,57.70,12184476
FTE.PA,20080521,20.15,20.25,19.76,19.95,14396853
G.MI,20080521,26.97,26.97,26.55,26.64,7546654
GLE.PA,20080521,67.87,68.20,65.89,66.26,6115099
IBE.MC,20080521,9.72,9.79,9.45,9.49,27625260
INGA.AS,20080521,25.30,25.32,24.72,24.86,14071524
ISP,20080521,4.21,4.21,4.15,4.16,224637881
MC.PA,20080521,74.63,74.67,73.14,73.53,1267990
MTP,20080521,63.95,65.00,63.20,63.90,5437384
MUV2.DE,20080521,120.49,120.65,118.05,119.24,1600135
NOA3.DE,20080521,18.87,19.06,18.55,18.57,1333899
OR.PA,20080521,77.44,78.70,76.76,77.70,1566253
PHIA.AS,20080521,25.00,25.10,24.61,24.80,5279899
REP.MC,20080521,27.16,27.68,27.00,27.52,10725120
RNO.PA,20080521,66.79,66.95,64.02,64.73,2088610
RWE.DE,20080521,78.53,80.44,78.46,79.48,4967031
SAN.MC,20080521,14.05,14.06,13.68,13.78,45401560
SAN.PA,20080521,47.89,48.36,47.18,47.30,4115574
SAP.DE,20080521,33.75,33.87,33.27,33.45,5880118
SGO.PA,20080521,54.95,54.95,53.29,53.85,2005894
SIE.DE,20080521,75.34,75.98,73.42,73.95,5718569
SU,20080521,81.86,83.11,80.13,81.02,1538265
SZE.PA,20080521,45.39,46.03,45.14,45.96,5719529
TEF.MC,20080521,18.77,18.77,18.42,18.49,30896340
TIT.MI,20080521,1.40,1.40,1.36,1.37,70219001
UC.MI,20080521,4.30,4.43,4.27,4.30,268231388
UNA.AS,20080521,20.74,20.74,20.37,20.41,7797110
VIV.PA,20080521,26.38,26.41,25.61,25.74,6672184
VOW,20080521,190.00,190.21,185.30,187.18,1356444