TNDCHLOVG
^SPMIB,S&P / MIB INDX,10/10/2008,20827.000,21871.000,19831.000,21077.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,10/10/2008,4.8100,4.9700,4.7700,4.7850,16067,SPMIB
G.MI,GENERALI,10/10/2008,20.5400,20.2500,19.5000,20.0000,40375,SPMIB
AGL.MI,AUTOGRILL,10/10/2008,6.0800,6.1300,5.6650,5.9750,4511,SPMIB
BMPS.MI,BANCA MPS,10/10/2008,1.4990,1.6100,1.5000,1.5400,71901,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,10/10/2008,3.7200,4.0175,3.6500,3.7500,17844,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,10/10/2008,4.8900,4.7000,4.3200,4.4800,820,SPMIB
BZU.MI,BUZZI UNICEM,10/10/2008,8.4000,8.7850,8.1100,8.3000,1051,SPMIB
ENI.MI,ENI,10/10/2008,13.9400,14.0200,13.1600,13.6500,201966,SPMIB
ENEL.MI,ENEL,10/10/2008,4.6050,4.8050,4.4400,4.6700,485304,SPMIB
FWB.MI,FASTWEB,10/10/2008,13.7000,13.6000,12.6000,12.9200,500,SPMIB
F.MI,FIAT,10/10/2008,6.7900,7.2750,6.2600,6.3300,158933,SPMIB
FNC.MI,FINMECCANICA,10/10/2008,13.8000,14.5800,13.4200,13.9300,5745,SPMIB
FSA.MI,FONDIARIA-SAI,10/10/2008,12.2900,12.2900,12.4500,12.8700,6672,SPMIB
ES.MI,GR EDIT L'ESPRESS,10/10/2008,1.1610,1.2280,1.1200,1.1630,2095,SPMIB
ISP.MI,INTESA SANPAOLO,10/10/2008,2.8550,2.9700,2.8425,2.7700,1079176,SPMIB
IT.MI,ITALCEMENTI,10/10/2008,8.4100,8.3050,7.4000,7.5000,1746,SPMIB
LTO.MI,LOTTOMATICA,10/10/2008,15.2900,15.6100,14.6600,15.0400,604399,SPMIB
LUX.MI,LUXOTTICA GROUP,10/10/2008,13.6300,13.5900,12.8700,13.0100,1933075,SPMIB
MS.MI,MEDIASET,10/10/2008,3.8600,4.0600,3.6100,3.6100,28437,SPMIB
MB.MI,MEDIOBANCA,10/10/2008,8.5700,8.6500,8.2500,8.3200,1036,SPMIB
MED.MI,MEDIOLANUM,10/10/2008,2.9475,3.0500,2.8250,2.9400,11848,SPMIB
MN.MI,MONDADORI EDIT,10/10/2008,2.5425,2.6275,2.3500,2.3500,603251,SPMIB
PLT.MI,PARMALAT,10/10/2008,1.3900,1.4090,1.3000,1.3700,5650,SPMIB
PC.MI,PIRELLI & C.,10/10/2008,0.2950,0.2985,0.2845,0.2900,69332,SPMIB
SRG.MI,SNAM RETE GAS,10/10/2008,3.8900,3.9775,3.7925,3.8875,7866946,SPMIB
SPM.MI,SAIPEM,10/10/2008,13.3000,13.8500,12.5400,12.9900,5057,SPMIB
PG.MI,SEAT PAGINE GIALL,10/10/2008,0.0541,0.0590,0.0510,0.0540,528086,SPMIB
STM.MI,STMICROELECTRONIC,10/10/2008,6.4850,6.6050,6.0400,6.3550,28368,SPMIB
TIT.MI,TELECOM ITALIA,10/10/2008,0.7425,0.7955,0.7150,0.7520,1183251,SPMIB
TEN.MI,TENARIS,10/10/2008,8.7500,9.9500,8.9300,9.0000,274818,SPMIB
TRN.MI,TERNA,10/10/2008,2.2200,2.2550,2.0425,2.1000,15331,SPMIB
UNI.MI,UNIPOL,10/10/2008,1.2150,1.2340,1.1400,1.1690,9600,SPMIB