TNDCHLOVG
^SPMIB,S&P / MIB INDX,7/10/2008,23622.000,24404.000,23279.000,24324.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,7/10/2008,5.6000,5.7650,5.6000,5.6500,4630,SPMIB
G.MI,GENERALI,7/10/2008,21.5900,21.7600,21.5100,21.7600,37375,SPMIB
AGL.MI,AUTOGRILL,7/10/2008,6.9000,7.0800,6.9000,7.0800,3426,SPMIB
BMPS.MI,BANCA MPS,7/10/2008,1.6600,1.6870,1.6510,1.6870,74762,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,7/10/2008,4.7350,4.8300,4.6700,4.7750,199268,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,7/10/2008,5.1600,5.1700,5.1200,5.1700,7670,SPMIB
BZU.MI,BUZZI UNICEM,7/10/2008,9.1600,9.5400,9.1600,9.3400,806,SPMIB
ENI.MI,ENI,7/10/2008,16.8100,16.9500,16.7200,16.9500,257148,SPMIB
ENEL.MI,ENEL,7/10/2008,5.6800,5.7150,5.6800,5.6950,151519,SPMIB
FWB.MI,FASTWEB,7/10/2008,15.4000,15.4000,15.2300,15.3000,900,SPMIB
F.MI,FIAT,7/10/2008,7.2800,7.3800,7.2350,7.3750,222476,SPMIB
FNC.MI,FINMECCANICA,7/10/2008,14.3100,14.8500,14.1000,14.8500,1881,SPMIB
FSA.MI,FONDIARIA-SAI,7/10/2008,13.9100,13.9100,13.9100,13.9100,1,SPMIB
ES.MI,GR EDIT L'ESPRESS,7/10/2008,1.3680,1.3680,1.3500,1.3500,1000,SPMIB
ISP.MI,INTESA SANPAOLO,7/10/2008,3.4650,3.5200,3.4400,3.5200,193042,SPMIB
IT.MI,ITALCEMENTI,7/10/2008,7.5900,7.8150,7.5900,7.8150,1544,SPMIB
LTO.MI,LOTTOMATICA,7/10/2008,16.8500,16.8600,16.8400,16.8400,2450,SPMIB
LUX.MI,LUXOTTICA GROUP,7/10/2008,14.6000,14.6500,14.4400,14.6200,2522,SPMIB
MS.MI,MEDIASET,7/10/2008,4.0000,4.0500,4.0000,4.0050,7508,SPMIB
MB.MI,MEDIOBANCA,7/10/2008,8.9800,9.0300,8.9800,8.9900,4856,SPMIB
MED.MI,MEDIOLANUM,7/10/2008,3.0000,3.0075,2.9700,2.9900,45601,SPMIB
MN.MI,MONDADORI EDIT,7/10/2008,2.9950,2.9975,2.9350,2.9350,1610,SPMIB
PLT.MI,PARMALAT,7/10/2008,1.4610,1.4970,1.4600,1.4630,55867,SPMIB
PC.MI,PIRELLI & C.,7/10/2008,0.3140,0.3200,0.3115,0.3190,580070,SPMIB
SRG.MI,SNAM RETE GAS,7/10/2008,4.2800,4.2800,4.2650,4.2650,2250,SPMIB
SPM.MI,SAIPEM,7/10/2008,15.1800,15.3900,15.1300,15.3000,38046,SPMIB
PG.MI,SEAT PAGINE GIALL,7/10/2008,0.0590,0.0601,0.0583,0.0600,2267467,SPMIB
STM.MI,STMICROELEC SICO,7/10/2008,6.8650,6.9200,6.8150,6.9200,56857,SPMIB
TIT.MI,TELECOM ITALIA,7/10/2008,0.9255,0.9515,0.9150,0.9300,606124,SPMIB
TEN.MI,TENARIS,7/10/2008,11.2200,11.5500,11.1200,11.5200,210646,SPMIB
TRN.MI,TERNA,7/10/2008,2.4500,2.4625,2.4450,2.4475,40979,SPMIB
UNI.MI,UNIPOL,7/10/2008,1.3150,1.3550,1.2910,1.2910,105917,SPMIB