TNDCHLOVG
^SPMIB,S&P / MIB INDX,8/10/2008,22274.000,23622.000,21780.000,22698.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,8/10/2008,5.3400,5.3400,5.1100,5.2100,49715,SPMIB
G.MI,GENERALI,8/10/2008,21.5300,21.5300,20.9400,21.3500,104943,SPMIB
AGL.MI,AUTOGRILL,8/10/2008,6.4300,6.5000,6.0000,6.3000,12099,SPMIB
BMPS.MI,BANCA MPS,8/10/2008,1.6980,1.7000,1.6450,1.6620,286620,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,8/10/2008,4.5825,4.6100,4.3050,4.4500,89925,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,8/10/2008,5.2800,5.2800,5.0200,5.0900,5167,SPMIB
BZU.MI,BUZZI UNICEM,8/10/2008,9.2950,9.2950,9.0100,9.1200,5101,SPMIB
ENI.MI,ENI,8/10/2008,15.8000,15.8000,15.0200,15.4000,719486,SPMIB
ENEL.MI,ENEL,8/10/2008,5.6000,5.6000,5.4700,5.4700,670129,SPMIB
FWB.MI,FASTWEB,8/10/2008,14.3200,14.3200,13.8200,13.9800,6306,SPMIB
F.MI,FIAT,8/10/2008,7.1700,7.1700,6.8400,7.0500,544291,SPMIB
FNC.MI,FINMECCANICA,8/10/2008,15.0000,15.0000,14.4500,14.4500,24166,SPMIB
FSA.MI,FONDIARIA-SAI,8/10/2008,14.3600,14.3600,13.9000,13.9200,3760,SPMIB
ES.MI,GR EDIT L'ESPRESS,8/10/2008,1.2550,1.2550,1.1730,1.1990,53359,SPMIB
ISP.MI,INTESA SANPAOLO,8/10/2008,3.3575,3.3800,3.1675,3.3000,2831980,SPMIB
IT.MI,ITALCEMENTI,8/10/2008,7.7500,7.7700,7.5050,7.6300,6553,SPMIB
LTO.MI,LOTTOMATICA,8/10/2008,16.4000,16.7100,16.1800,16.1800,2110,SPMIB
LUX.MI,LUXOTTICA GROUP,8/10/2008,14.7400,14.7500,14.1300,14.1800,18209,SPMIB
MS.MI,MEDIASET,8/10/2008,4.0950,4.0975,3.8600,3.9450,73588,SPMIB
MB.MI,MEDIOBANCA,8/10/2008,8.9100,8.9100,8.6650,8.6650,51077,SPMIB
MED.MI,MEDIOLANUM,8/10/2008,3.0600,3.0600,2.9575,2.9775,24405,SPMIB
MN.MI,MONDADORI EDIT,8/10/2008,2.7600,2.7600,2.6875,2.6900,66662,SPMIB
PLT.MI,PARMALAT,8/10/2008,1.4290,1.4390,1.3910,1.3980,371888,SPMIB
PC.MI,PIRELLI & C.,8/10/2008,0.3150,0.3150,0.3065,0.3145,439044,SPMIB
SRG.MI,SNAM RETE GAS,8/10/2008,4.2750,4.2800,4.2200,4.2300,30776,SPMIB
SPM.MI,SAIPEM,8/10/2008,14.6600,14.7700,13.9100,14.0700,40685,SPMIB
PG.MI,SEAT PAGINE GIALL,8/10/2008,0.0607,0.0608,0.0570,0.0579,3676731,SPMIB
STM.MI,STMICROELEC SICO,8/10/2008,6.7750,6.7800,6.4850,6.5600,202632,SPMIB
TIT.MI,TELECOM ITALIA,8/10/2008,0.8650,0.8675,0.8380,0.8500,3404352,SPMIB
TEN.MI,TENARIS,8/10/2008,10.7800,10.7800,9.9000,10.2100,1264844,SPMIB
TRN.MI,TERNA,8/10/2008,2.4675,2.4675,2.4000,2.4225,38027,SPMIB
UNI.MI,UNIPOL,8/10/2008,1.3200,1.3200,1.2380,1.2900,63422,SPMIB