TNDCHLOVG
^SPMIB,S&P / MIB INDX,9/10/2008,21871.000,23059.000,21758.000,22752.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,9/10/2008,5.1750,5.1950,5.1150,5.1300,20715,SPMIB
G.MI,GENERALI,9/10/2008,21.0800,21.1900,21.0000,21.1900,18118,SPMIB
AGL.MI,AUTOGRILL,9/10/2008,6.3550,6.4950,6.3450,6.4450,15542,SPMIB
BMPS.MI,BANCA MPS,9/10/2008,1.6450,1.6500,1.6210,1.6500,79010,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,9/10/2008,4.0900,4.1025,4.0175,4.0450,222967,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,9/10/2008,4.8000,4.8450,4.7550,4.8450,25441,SPMIB
BZU.MI,BUZZI UNICEM,9/10/2008,9.0900,9.0900,8.8500,8.8500,275,SPMIB
ENI.MI,ENI,9/10/2008,14.8700,15.0700,14.8500,14.9500,488969,SPMIB
ENEL.MI,ENEL,9/10/2008,5.0550,5.0950,5.0100,5.0800,1166126,SPMIB
FWB.MI,FASTWEB,9/10/2008,14.4100,14.6500,14.3000,14.6500,3059,SPMIB
F.MI,FIAT,9/10/2008,6.9100,7.0100,6.8800,6.9150,520218,SPMIB
FNC.MI,FINMECCANICA,9/10/2008,14.5000,14.9800,14.5000,14.9800,7273,SPMIB
FSA.MI,FONDIARIA-SAI,9/10/2008,13.5100,13.6800,13.5100,13.6800,1550,SPMIB
ES.MI,GR EDIT L'ESPRESS,9/10/2008,1.2300,1.2950,1.2300,1.2310,5049,SPMIB
ISP.MI,INTESA SANPAOLO,9/10/2008,3.0900,3.1000,3.0300,3.1000,1074336,SPMIB
IT.MI,ITALCEMENTI,9/10/2008,8.0450,8.0500,8.0000,8.0300,22765,SPMIB
LTO.MI,LOTTOMATICA,9/10/2008,16.1400,16.4800,15.6200,15.9000,5725,SPMIB
LUX.MI,LUXOTTICA GROUP,9/10/2008,13.9000,13.9800,13.8700,13.9100,15100,SPMIB
MS.MI,MEDIASET,9/10/2008,3.9275,3.9500,3.8900,3.9425,36650,SPMIB
MB.MI,MEDIOBANCA,9/10/2008,8.7500,8.7900,8.5600,8.7900,6997,SPMIB
MED.MI,MEDIOLANUM,9/10/2008,3.1250,3.2100,3.1000,3.2100,22821,SPMIB
MN.MI,MONDADORI EDIT,9/10/2008,2.6500,2.6500,2.6100,2.6225,2570,SPMIB
PLT.MI,PARMALAT,9/10/2008,1.4150,1.4200,1.4010,1.4010,45255,SPMIB
PC.MI,PIRELLI & C.,9/10/2008,0.3095,0.3150,0.3075,0.3150,122547,SPMIB
SRG.MI,SNAM RETE GAS,9/10/2008,4.0500,4.0850,4.0500,4.0700,22766,SPMIB
SPM.MI,SAIPEM,9/10/2008,14.2000,14.5500,14.1600,14.5500,22900,SPMIB
PG.MI,SEAT PAGINE GIALL,9/10/2008,0.0589,0.0606,0.0585,0.0585,1227413,SPMIB
STM.MI,STMICROELEC SICO,9/10/2008,6.7800,6.8350,6.7000,6.7300,116447,SPMIB
TIT.MI,TELECOM ITALIA,9/10/2008,0.8205,0.8345,0.8200,0.8340,2397026,SPMIB
TEN.MI,TENARIS,9/10/2008,10.3500,10.7500,10.3200,10.6000,670821,SPMIB
TRN.MI,TERNA,9/10/2008,2.2825,2.3000,2.2675,2.2900,35127,SPMIB
UNI.MI,UNIPOL,9/10/2008,1.3120,1.3190,1.2610,1.3150,142967,SPMIB