TNDCHLOVG
^SPMIB,S&P / MIB INDX,12/5/2008,33744.000,33960.000,33643.000,33776.000,0,SPMIB
AZA.MI,ALITALIA,12/5/2008,0.5505,0.5505,0.5505,0.5505,1357065,SPMIB
AL.MI,ALLEANZA ASS,12/5/2008,8.5600,8.5600,8.5450,8.5550,3650,SPMIB
G.MI,GENERALI ASS,12/5/2008,28.1400,28.7700,28.0600,28.7700,8357,SPMIB
AGL.MI,AUTOGRILL,12/5/2008,9.9600,9.9750,9.9000,9.9000,2412,SPMIB
BMPS.MI,BANCA MPS,12/5/2008,2.2500,2.2525,2.2425,2.2500,549085,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,12/5/2008,7.7150,7.7350,7.7100,7.7350,2335,SPMIB
BPU.MI,BANCHE POP UNITE,30/3/2007,22.0600,22.2000,22.0200,22.2000,71569,SPMIB
BPVN.MI,BP VERONA E NOVAR,29/6/2007,21.4200,21.4600,21.3000,21.4400,10338,SPMIB
BUL.MI,BULGARI,12/5/2008,8.1350,8.1550,8.1050,8.1500,12377,SPMIB
BZU.MI,BUZZI UNICEM,12/5/2008,17.4500,17.4500,17.4500,17.4500,250,SPMIB
CAP.MI,CAP.MI,286/10/39934,0.00,N/A,N/A,N/A,N/A,SPMIB
ENI.MI,ENI,12/5/2008,25.4600,25.4700,25.4000,25.4400,34044,SPMIB
ENEL.MI,ENEL,12/5/2008,6.9250,6.9600,6.9150,6.9600,61650,SPMIB
FWB.MI,FASTWEB,12/5/2008,20.5200,20.5200,20.5000,20.5000,1410,SPMIB
F.MI,FIAT,12/5/2008,14.7700,14.8200,14.7500,14.7700,306711,SPMIB
FNC.MI,FINMECCANICA,12/5/2008,21.4700,21.5100,21.4400,21.4500,5590,SPMIB
FSA.MI,FONDIARIA-SAI,12/5/2008,26.4000,26.4000,26.4000,26.4000,80,SPMIB
ES.MI,GR EDIT L'ESPRESS,12/5/2008,2.1750,2.1750,2.1700,2.1750,8800,SPMIB
ISP.MI,INTESA SANPAOLO,12/5/2008,4.5125,4.5175,4.5050,4.5175,195141,SPMIB
IT.MI,ITALCEMENTI,12/5/2008,13.1800,13.4300,13.1300,13.3300,1197482,SPMIB
LTO.MI,LOTTOMATICA,12/5/2008,20.3500,20.3500,20.3500,20.3500,300,SPMIB
LUX.MI,LUXOTTICA GROUP,12/5/2008,18.6500,18.6800,18.4700,18.4700,3665,SPMIB
MS.MI,MEDIASET,12/5/2008,6.2050,6.2050,6.1100,6.1100,88455,SPMIB
MB.MI,MEDIOBANCA,12/5/2008,13.1900,13.2000,13.1000,13.1000,22345,SPMIB
MED.MI,MEDIOLANUM,12/5/2008,3.8725,3.8725,3.8675,3.8675,16256,SPMIB
MN.MI,MONDADORI EDIT,12/5/2008,5.6900,5.7700,5.6650,5.7100,297579,SPMIB
PLT.MI,PARMALAT,12/5/2008,2.1650,2.1650,2.1450,2.1450,21650,SPMIB
PC.MI,PIRELLI & C.,12/5/2008,0.5650,0.5655,0.5650,0.5650,80200,SPMIB
SRG.MI,SNAM RETE GAS,12/5/2008,4.2975,4.3000,4.2825,4.2825,6850,SPMIB
SPM.MI,SAIPEM,12/5/2008,29.5800,29.6500,29.5300,29.6000,3839,SPMIB
PG.MI,SEAT PAGINE GIALL,12/5/2008,0.1296,0.1300,0.1280,0.1285,1105850,SPMIB
STM.MI,STMICROELECTRONIC,12/5/2008,8.0800,8.1200,8.0650,8.1000,104020,SPMIB
TIT.MI,TELECOM ITALIA,12/5/2008,1.3780,1.3780,1.3700,1.3700,612449,SPMIB
TEN.MI,TENARIS,12/5/2008,17.6200,17.7400,17.6200,17.7400,119364,SPMIB
TRN.MI,TERNA,12/5/2008,2.8500,2.8500,2.8500,2.8500,5500,SPMIB
UNI.MI,UNIPOL,12/5/2008,2.1250,2.1275,2.1175,2.1250,56140,SPMIB