ACA.AS,20080821,13.38,13.62,12.99,12.99,5872905
AGN.AS,20080821,7.75,7.79,7.62,7.65,7933608
AI.PA,20080821,82.01,82.50,81.00,81.32,674183
ALU,20080821,3.95,3.99,3.84,3.78,18914952
ALV.DE,20080821,105.03,105.49,103.60,104.19,2800699
BAS.DE,20080821,39.41,39.64,39.15,39.28,3351478
BAY.DE,20080821,52.82,53.03,52.16,52.31,2618784
BBVA.MC,20080821,10.94,10.98,10.71,10.74,29257670
BN.PA,20080821,47.82,48.00,47.25,47.13,1977894
BNP.PA,20080821,58.43,58.78,56.67,56.81,3508636
CA.PA,20080821,34.83,36.79,34.56,33.75,3832764
CS.PA,20080821,20.36,20.45,20.14,20.14,9966955
DB1,20080821,62.05,62.20,60.78,61.10,2096220
DBK.DE,20080821,56.11,56.62,55.61,55.96,5860479
DCX.DE,20080821,39.65,41.29,39.35,39.74,11598217
DG,20080821,37.00,37.27,35.79,35.87,1872816
DTE.DE,20080821,10.97,10.98,10.75,10.75,15334323
ENEL.MI,20080821,6.20,6.22,6.15,6.16,21418752
ENI.MI,20080821,21.75,21.96,21.51,21.77,13331875
EOA.DE,20080821,39.40,39.58,38.92,39.17,6650507
FORA.AS,20080821,9.01,9.06,8.79,8.80,14673079
FP.PA,20080821,48.46,49.29,48.29,49.13,10293185
FTE.PA,20080821,19.75,19.78,19.25,19.30,8681936
G.MI,20080821,22.30,22.37,22.03,22.12,4339186
GLE.PA,20080821,61.63,62.14,60.30,60.73,2689166
IBE.MC,20080821,8.05,8.05,7.90,7.93,14541100
INGA.AS,20080821,20.60,20.68,20.25,20.32,11915525
ISP,20080821,3.53,3.54,3.40,3.42,75772704
MC.PA,20080821,70.12,71.07,69.00,69.05,1007155
MTP,20080821,51.84,52.94,51.15,52.53,4596931
MUV2.DE,20080821,103.00,104.15,102.11,103.00,1094483
NOA3.DE,20080821,17.00,17.23,16.91,16.99,955056
OR.PA,20080821,69.34,69.00,68.75,68.07,1014683
PHIA.AS,20080821,22.25,22.30,21.95,22.05,4186457
REP.MC,20080821,20.20,20.58,20.11,20.39,6566993
RNO.PA,20080821,58.41,59.22,56.70,56.50,1293413
RWE.DE,20080821,72.04,72.50,71.10,72.06,2493583
SAN.MC,20080821,11.46,11.48,11.23,11.27,30406800
SAN.PA,20080821,48.50,48.85,46.68,46.75,4143221
SAP.DE,20080821,37.55,37.65,37.34,37.44,5550721
SGO.PA,20080821,41.08,41.20,39.76,39.15,1877193
SIE.DE,20080821,74.17,74.40,73.37,73.70,3369519
SU,20080821,70.02,70.38,68.00,68.13,1074908
SZE.PA,20080821,35.48,36.65,35.20,36.16,398507
TEF.MC,20080821,16.45,16.47,16.23,16.30,22072480
TIT.MI,20080821,1.09,1.10,1.07,1.07,83482736
UC.MI,20080821,3.58,3.60,3.51,3.53,90712080
UNA.AS,20080821,18.82,19.03,18.73,18.90,6286300
VIV.PA,20080821,25.66,25.90,25.39,25.30,4159889
VOW,20080821,199.55,200.94,197.80,200.06,1019731