ACA.AS,20080617,13.85,14.02,13.71,13.85,25236213
AGN.AS,20080617,9.23,9.38,9.20,9.24,9864818
AI.PA,20080617,85.85,86.24,85.25,85.87,1135893
ALU,20080617,4.55,4.57,4.41,4.54,19988882
ALV.DE,20080617,117.00,119.60,117.00,118.00,3395569
BAS.DE,20080617,93.43,94.78,93.43,94.39,1933980
BAY.DE,20080617,52.66,53.30,52.50,53.03,3137636
BBVA.MC,20080617,13.44,13.59,13.38,13.44,25933810
BN.PA,20080617,51.28,51.80,50.80,51.31,3041908
BNP.PA,20080617,63.60,64.08,62.27,63.60,6966102
CA.PA,20080617,43.23,43.70,42.90,43.22,2765453
CS.PA,20080617,21.52,21.95,21.50,21.52,8626822
DB1,20080617,84.48,87.63,84.18,85.17,3499204
DBK.DE,20080617,62.02,64.15,62.02,62.78,8439431
DCX.DE,20080617,43.91,45.94,43.81,45.08,17192478
DG,20080617,41.76,42.90,41.82,41.76,3116150
DTE.DE,20080617,10.32,10.36,10.25,10.31,19328232
ENEL.MI,20080617,6.78,6.81,6.72,6.78,70500930
ENI.MI,20080617,24.38,25.16,24.59,24.73,13749882
EOA.DE,20080617,127.75,128.20,126.50,126.50,2242848
FORA.AS,20080617,13.61,13.93,13.60,13.77,17287392
FP.PA,20080617,52.42,53.19,52.30,52.46,6712920
FTE.PA,20080617,18.55,18.66,18.42,18.56,9402063
G.MI,20080617,26.06,25.84,25.21,25.22,6997061
GLE.PA,20080617,59.98,61.01,58.35,60.22,5646282
IBE.MC,20080617,8.97,9.03,8.90,8.90,35259760
INGA.AS,20080617,23.00,23.47,22.98,23.06,11295854
ISP,20080617,3.85,3.82,3.70,3.78,50181898
MC.PA,20080617,72.37,72.88,71.68,72.31,967384
MTP,20080617,62.86,63.89,62.30,62.99,3931099
MUV2.DE,20080617,122.00,122.42,121.10,121.19,1143776
NOA3.DE,20080617,16.58,16.77,16.44,16.71,1220498
OR.PA,20080617,73.42,74.48,73.42,73.45,999600
PHIA.AS,20080617,23.99,24.09,23.87,23.90,4349535
REP.MC,20080617,26.97,27.13,26.81,26.89,7995738
RNO.PA,20080617,58.81,59.77,58.61,58.81,1929481
RWE.DE,20080617,79.94,80.42,79.57,79.69,1830409
SAN.MC,20080617,12.40,12.57,12.31,12.42,51130490
SAN.PA,20080617,42.26,42.37,41.62,42.05,4656172
SAP.DE,20080617,34.43,34.63,34.28,34.42,4693196
SGO.PA,20080617,44.15,45.50,43.58,44.15,4769065
SIE.DE,20080617,74.63,76.28,74.63,75.65,6319572
SU,20080617,79.52,80.46,79.05,79.47,848980
SZE.PA,20080617,44.90,45.70,44.91,44.90,3669640
TEF.MC,20080617,17.61,17.79,17.53,17.69,31669890
TIT.MI,20080617,1.35,1.36,1.34,1.35,43675108
UC.MI,20080617,4.08,4.16,4.03,4.11,118785775
UNA.AS,20080617,19.31,19.42,19.11,19.21,12087771
VIV.PA,20080617,25.64,25.96,25.50,25.64,6580325
VOW,20080617,174.95,182.43,174.80,181.00,2234616