ACA.AS,20080527,17.81,17.95,17.58,17.69,11207135
AGN.AS,20080527,9.50,9.59,9.34,9.49,8174081
AI.PA,20080527,91.92,92.28,90.82,91.75,886590
ALU,20080527,4.51,4.69,4.45,4.64,20686464
ALV.DE,20080527,119.10,119.16,116.43,117.88,3265562
BAS.DE,20080527,94.18,94.70,93.29,93.80,2389830
BAY.DE,20080527,54.92,54.97,54.03,54.75,2788143
BBVA.MC,20080527,14.47,14.54,14.35,14.39,21129120
BN.PA,20080527,53.67,54.37,53.40,54.29,1788788
BNP.PA,20080527,66.65,67.04,65.31,65.86,3680511
CA.PA,20080527,44.55,44.60,43.87,44.07,2160214
CS.PA,20080527,22.00,22.03,21.51,21.94,9100168
DB1,20080527,92.46,94.04,90.67,93.52,2235384
DBK.DE,20080527,72.70,72.70,71.87,72.09,5862441
DCX.DE,20080527,49.20,49.35,48.50,48.87,6830642
DG,20080527,47.70,47.70,46.77,47.28,1633285
DTE.DE,20080527,10.86,10.91,10.71,10.77,22892064
ENEL.MI,20080527,7.18,7.24,7.11,7.18,25036336
ENI.MI,20080527,26.33,26.61,25.61,25.96,53125836
EOA.DE,20080527,133.25,133.62,131.58,132.81,2317693
FORA.AS,20080527,15.86,15.89,15.56,15.63,11368789
FP.PA,20080527,56.52,56.87,55.30,55.30,9739666
FTE.PA,20080527,20.60,20.74,20.40,20.40,10346952
G.MI,20080527,26.24,26.31,25.91,26.14,10495096
GLE.PA,20080527,66.92,67.25,65.63,66.45,3342529
IBE.MC,20080527,9.40,9.44,9.23,9.35,23850580
INGA.AS,20080527,24.11,24.20,23.65,23.89,10376733
ISP,20080527,4.26,4.26,4.16,4.18,230486310
MC.PA,20080527,72.89,73.20,72.18,72.51,955944
MTP,20080527,64.35,64.35,61.85,62.00,5437384
MUV2.DE,20080527,117.87,118.90,117.01,117.93,1069856
NOA3.DE,20080527,18.05,18.05,17.62,17.88,677071
OR.PA,20080527,77.23,77.30,76.26,76.35,834473
PHIA.AS,20080527,24.22,24.32,23.76,23.93,4396322
REP.MC,20080527,26.78,27.12,26.15,26.15,6495801
RNO.PA,20080527,62.56,63.00,60.55,62.53,1849377
RWE.DE,20080527,79.90,81.42,79.52,80.48,4010068
SAN.MC,20080527,13.19,13.28,13.05,13.08,48123450
SAN.PA,20080527,46.28,47.00,46.03,46.66,2940474
SAP.DE,20080527,33.60,33.70,33.24,33.35,4422615
SGO.PA,20080527,53.09,53.40,52.48,52.95,1437649
SIE.DE,20080527,71.95,72.43,70.51,71.66,4440517
SU,20080527,79.40,79.50,77.97,78.76,927815
SZE.PA,20080527,46.00,46.01,44.98,45.42,5861897
TEF.MC,20080527,18.58,18.61,18.16,18.16,48814370
TIT.MI,20080527,1.42,1.43,1.40,1.42,86407778
UC.MI,20080527,4.38,4.43,4.23,4.38,130490
UNA.AS,20080527,20.65,20.90,20.31,20.79,8689674
VIV.PA,20080527,25.99,26.18,25.69,25.81,4340638
VOW,20080527,179.18,182.30,178.25,181.02,1067227