ACA.AS,20080522,18.20,18.91,18.20,18.77,7725467
AGN.AS,20080522,9.75,9.78,9.61,9.72,10502645
AI.PA,20080522,94.00,94.16,93.12,93.42,896930
ALU,20080522,4.59,4.70,4.56,4.68,15064625
ALV.DE,20080522,119.48,121.19,117.90,119.98,5186290
BAS.DE,20080522,93.50,94.50,93.20,94.22,2130889
BAY.DE,20080522,54.18,55.13,54.01,54.95,3436329
BBVA.MC,20080522,14.60,14.78,14.49,14.75,28748190
BN.PA,20080522,54.30,54.77,53.83,54.53,2085675
BNP.PA,20080522,68.00,69.32,67.51,68.82,5250482
CA.PA,20080522,44.94,45.18,44.47,44.85,2071948
CS.PA,20080522,22.73,22.73,22.11,22.50,12952279
DB1,20080522,96.72,96.72,94.56,95.80,2115127
DBK.DE,20080522,73.50,74.27,73.11,73.89,5300790
DCX.DE,20080522,50.17,50.70,49.84,50.49,6384656
DG,20080522,49.02,49.82,48.55,49.55,1915585
DTE.DE,20080522,10.69,11.04,10.59,10.98,33615764
ENEL.MI,20080522,7.09,7.27,7.06,7.24,45188177
ENI.MI,20080522,26.41,27.35,26.75,26.95,47919904
EOA.DE,20080522,134.78,136.39,134.50,135.53,3341190
FORA.AS,20080522,16.22,16.33,16.05,16.27,12282619
FP.PA,20080522,57.50,58.15,57.17,57.45,9660392
FTE.PA,20080522,19.89,20.35,19.81,20.22,11777389
G.MI,20080522,26.56,26.60,26.23,26.40,10843249
GLE.PA,20080522,65.50,68.25,65.30,67.77,5531833
IBE.MC,20080522,9.41,9.51,9.32,9.47,32724870
INGA.AS,20080522,24.68,24.70,24.35,24.58,11937436
ISP,20080522,4.14,4.22,4.09,4.18,173523514
MC.PA,20080522,72.55,74.09,72.40,73.60,946394
MTP,20080522,63.10,64.10,62.90,63.85,5437384
MUV2.DE,20080522,118.59,119.07,117.51,118.74,974759
NOA3.DE,20080522,18.38,18.49,18.13,18.38,760436
OR.PA,20080522,76.91,77.54,76.80,77.00,1110863
PHIA.AS,20080522,24.49,24.70,24.36,24.58,5036455
REP.MC,20080522,27.44,27.86,27.28,27.57,8981076
RNO.PA,20080522,63.93,65.41,63.08,65.17,1758839
RWE.DE,20080522,79.65,81.48,79.59,80.86,4481722
SAN.MC,20080522,13.63,13.68,13.36,13.63,72352050
SAN.PA,20080522,46.77,47.86,46.77,47.70,2889017
SAP.DE,20080522,33.21,33.62,33.21,33.50,4284625
SGO.PA,20080522,53.36,54.10,52.75,53.91,1457614
SIE.DE,20080522,73.29,73.88,72.20,73.72,3568234
SU,20080522,79.61,81.50,79.31,81.10,886615
SZE.PA,20080522,45.39,46.00,45.33,45.79,4845186
TEF.MC,20080522,18.36,18.77,18.24,18.65,44917210
TIT.MI,20080522,1.37,1.43,1.37,1.44,147644743
UC.MI,20080522,4.40,4.42,4.22,4.40,351277103
UNA.AS,20080522,20.30,20.68,20.24,20.47,7356368
VIV.PA,20080522,25.36,26.07,25.31,25.88,5292556
VOW,20080522,184.50,185.80,178.80,185.35,3395206