ACA.AS,20080523,18.66,18.79,18.33,18.33,6164894
AGN.AS,20080523,9.72,9.77,9.56,9.56,9043426
AI.PA,20080523,93.31,93.50,92.18,92.39,1093071
ALU,20080523,4.66,4.68,4.47,4.47,20539872
ALV.DE,20080523,120.77,121.77,117.90,118.52,3426277
BAS.DE,20080523,95.50,95.79,93.20,93.35,3308299
BAY.DE,20080523,55.21,55.78,54.51,54.70,4489801
BBVA.MC,20080523,14.73,14.73,14.48,14.48,24837320
BN.PA,20080523,54.31,54.47,53.22,53.30,2884507
BNP.PA,20080523,68.65,69.07,67.79,67.97,5156398
CA.PA,20080523,44.68,45.14,44.43,44.43,2171848
CS.PA,20080523,22.50,22.51,22.00,22.01,9606882
DB1,20080523,95.80,96.72,93.70,93.85,1407366
DBK.DE,20080523,73.98,73.99,72.22,72.37,7316438
DCX.DE,20080523,50.26,50.39,49.29,49.45,6028433
DG,20080523,48.64,48.98,47.54,47.54,2323372
DTE.DE,20080523,11.01,11.01,10.74,10.76,23287826
ENEL.MI,20080523,7.23,7.26,7.18,7.18,34935604
ENI.MI,20080523,26.88,26.89,26.38,26.37,45709011
EOA.DE,20080523,134.61,135.17,130.86,130.86,3591502
FORA.AS,20080523,16.26,16.34,15.88,15.88,11038560
FP.PA,20080523,57.24,57.40,56.56,56.56,9513098
FTE.PA,20080523,20.25,20.29,20.02,20.10,9857208
G.MI,20080523,26.56,26.60,26.18,26.22,7036146
GLE.PA,20080523,67.40,68.77,66.64,66.75,3899408
IBE.MC,20080523,9.48,9.48,9.23,9.24,27797720
INGA.AS,20080523,24.46,24.53,24.10,24.15,11161986
ISP,20080523,4.18,4.21,4.14,4.16,199033613
MC.PA,20080523,73.37,73.96,72.07,72.20,1107983
MTP,20080523,64.90,64.90,63.00,63.00,5437384
MUV2.DE,20080523,118.27,119.72,117.67,118.27,1540178
NOA3.DE,20080523,18.32,18.46,18.06,18.08,808733
OR.PA,20080523,77.01,78.23,76.50,76.67,1093590
PHIA.AS,20080523,24.49,24.52,24.24,24.25,3818167
REP.MC,20080523,27.51,27.91,26.90,26.98,7148518
RNO.PA,20080523,64.89,64.89,62.49,62.49,1722439
RWE.DE,20080523,80.54,80.63,78.67,79.17,3428049
SAN.MC,20080523,13.64,13.66,13.30,13.33,44661510
SAN.PA,20080523,47.85,47.86,46.48,46.48,2887167
SAP.DE,20080523,33.55,33.78,33.17,33.21,5583354
SGO.PA,20080523,54.17,54.29,52.61,52.61,2034773
SIE.DE,20080523,73.21,73.88,71.03,71.46,5218011
SU,20080523,80.31,80.74,79.79,79.92,1037975
SZE.PA,20080523,45.42,45.85,44.25,44.38,7147596
TEF.MC,20080523,18.73,18.73,18.35,18.35,35409110
TIT.MI,20080523,1.44,1.45,1.41,1.42,106225928
UC.MI,20080523,4.35,4.41,4.33,4.35,249851403
UNA.AS,20080523,20.37,20.63,20.37,20.48,16902
VIV.PA,20080523,26.10,26.49,26.00,26.00,8020469
VOW,20080523,184.11,184.49,180.74,180.80,1492192