TNDCHLOVG
^SPMIB,S&P / MIB INDX,3/3/2008,33173.000,33587.000,33047.000,33133.000,0,SPMIB
AZA.MI,ALITALIA,3/3/2008,0.5990,0.6180,0.5950,0.6180,28715,SPMIB
AL.MI,ALLEANZA ASS,3/3/2008,8.4500,8.4500,8.4500,8.4500,243,SPMIB
G.MI,GENERALI ASS,3/3/2008,28.0500,28.2600,28.0300,28.2600,8385,SPMIB
AGL.MI,AUTOGRILL,3/3/2008,10.9200,10.9600,10.9000,10.9000,2098,SPMIB
BMPS.MI,BANCA MPS,3/3/2008,2.9525,2.9600,2.9525,2.9600,4250,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,3/3/2008,7.9150,7.9850,7.7500,7.8300,4432552,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,3/3/2008,7.4500,7.4500,7.4500,7.4500,40,SPMIB
BZU.MI,BUZZI UNICEM,3/3/2008,15.9500,15.9600,15.9500,15.9500,1700,SPMIB
ENI.MI,ENI,3/3/2008,22.6200,22.7300,22.6200,22.7200,86435,SPMIB
ENEL.MI,ENEL,3/3/2008,7.0650,7.0650,7.0500,7.0500,96941,SPMIB
FWB.MI,FASTWEB,3/3/2008,23.4800,23.8100,23.4800,23.7100,801,SPMIB
F.MI,FIAT,3/3/2008,14.0500,14.0700,13.9800,14.0200,311743,SPMIB
FNC.MI,FINMECCANICA,3/3/2008,20.5200,20.5600,20.4700,20.4700,3494,SPMIB
FSA.MI,FONDIARIA-SAI,3/3/2008,28.2900,29.1200,28.2100,28.9200,888991,SPMIB
ES.MI,GR EDIT L'ESPRESS,3/3/2008,2.6175,2.6175,2.6150,2.6150,3500,SPMIB
ISP.MI,INTESA SANPAOLO,3/3/2008,4.4175,4.4250,4.4125,4.4150,123003,SPMIB
IT.MI,ITALCEMENTI,3/3/2008,13.3500,13.3500,13.2500,13.2500,1565,SPMIB
LTO.MI,LOTTOMATICA,3/3/2008,23.9000,23.9000,23.9000,23.9000,411,SPMIB
LUX.MI,LUXOTTICA GROUP,3/3/2008,17.9800,17.9800,17.9800,17.9800,1150,SPMIB
MS.MI,MEDIASET,3/3/2008,5.8400,5.8450,5.8250,5.8400,14081,SPMIB
MB.MI,MEDIOBANCA,3/3/2008,12.5800,12.7100,12.4800,12.5800,3491580,SPMIB
MED.MI,MEDIOLANUM,3/3/2008,4.0125,4.0150,3.9925,3.9950,18157,SPMIB
MN.MI,MONDADORI EDIT,3/3/2008,5.3300,5.3300,5.3250,5.3250,300,SPMIB
PLT.MI,PARMALAT,3/3/2008,2.5350,2.5400,2.5350,2.5400,10200,SPMIB
PC.MI,PIRELLI & C.,3/3/2008,0.6400,0.6410,0.6250,0.6250,145185,SPMIB
SRG.MI,SNAM RETE GAS,3/3/2008,4.6150,4.6375,4.6150,4.6150,3100,SPMIB
SPM.MI,SAIPEM,3/3/2008,26.9500,27.1600,26.8800,27.1600,4400,SPMIB
PG.MI,SEAT PAGINE GIALL,3/3/2008,0.1934,0.1948,0.1922,0.1948,75637,SPMIB
STM.MI,STMICROELECTRONIC,3/3/2008,7.8000,7.8350,7.7850,7.8050,84610,SPMIB
TIT.MI,TELECOM ITALIA,3/3/2008,1.6300,1.6360,1.6290,1.6360,563075,SPMIB
TEN.MI,TENARIS,3/3/2008,14.8500,14.9400,14.8200,14.8200,54174,SPMIB
TRN.MI,TERNA,3/3/2008,2.8300,2.8350,2.8250,2.8250,7432,SPMIB
UNI.MI,UNIPOL,3/3/2008,1.8470,1.8470,1.8470,1.8470,5000,SPMIB
^SPMIB,S&P / MIB INDX,4/3/2008,32648.000,33382.000,32504.000,33190.000,0,SPMIB
AZA.MI,ALITALIA,4/3/2008,0.5720,0.5800,0.5605,0.5800,135800,SPMIB
AL.MI,ALLEANZA ASS,4/3/2008,8.2700,8.3200,8.2700,8.3050,5584,SPMIB
G.MI,GENERALI ASS,4/3/2008,27.4600,27.6400,27.3100,27.6400,14857,SPMIB
AGL.MI,AUTOGRILL,4/3/2008,10.6000,10.6200,10.5500,10.6200,6695,SPMIB
BMPS.MI,BANCA MPS,4/3/2008,2.8600,2.9000,2.8500,2.8775,27759,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,4/3/2008,7.6000,7.7100,7.6000,7.7050,22733,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,4/3/2008,7.4100,7.4200,7.3100,7.3700,7802,SPMIB
BZU.MI,BUZZI UNICEM,4/3/2008,15.3900,15.5600,15.3900,15.4200,1548,SPMIB
ENI.MI,ENI,4/3/2008,22.3800,22.5100,22.3800,22.4600,105279,SPMIB
ENEL.MI,ENEL,4/3/2008,7.0200,7.0350,7.0100,7.0200,390786,SPMIB
FWB.MI,FASTWEB,4/3/2008,23.0000,23.2500,23.0000,23.2500,1113,SPMIB
F.MI,FIAT,4/3/2008,13.0500,13.1400,13.0000,13.0900,809489,SPMIB
FNC.MI,FINMECCANICA,4/3/2008,20.1200,20.2400,20.0600,20.2400,1595,SPMIB
FSA.MI,FONDIARIA-SAI,4/3/2008,27.3800,27.3800,27.2800,27.3600,614,SPMIB
ES.MI,GR EDIT L'ESPRESS,4/3/2008,2.6075,2.6300,2.6075,2.6300,1140,SPMIB
ISP.MI,INTESA SANPAOLO,4/3/2008,4.3325,4.3400,4.3050,4.3050,366784,SPMIB
IT.MI,ITALCEMENTI,4/3/2008,13.1200,13.1200,13.1200,13.1200,299,SPMIB
LTO.MI,LOTTOMATICA,4/3/2008,23.4700,23.7700,23.4700,23.7700,750,SPMIB
LUX.MI,LUXOTTICA GROUP,4/3/2008,17.5000,17.9900,17.5000,17.9900,10173,SPMIB
MS.MI,MEDIASET,4/3/2008,5.7100,5.7250,5.6800,5.7100,63267,SPMIB
MB.MI,MEDIOBANCA,4/3/2008,12.4000,12.5000,12.3900,12.4400,9990,SPMIB
MED.MI,MEDIOLANUM,4/3/2008,3.9325,4.0300,3.9100,4.0300,20780,SPMIB
MN.MI,MONDADORI EDIT,4/3/2008,5.2400,5.2400,5.2000,5.2350,3519,SPMIB
PLT.MI,PARMALAT,4/3/2008,2.5750,2.5875,2.5750,2.5875,15006,SPMIB
PC.MI,PIRELLI & C.,4/3/2008,0.6240,0.6240,0.6205,0.6215,263927,SPMIB
SRG.MI,SNAM RETE GAS,4/3/2008,4.4750,4.4900,4.4700,4.4900,9470,SPMIB
SPM.MI,SAIPEM,4/3/2008,26.7400,26.8600,26.6200,26.6200,6610,SPMIB
PG.MI,SEAT PAGINE GIALL,4/3/2008,0.1887,0.1894,0.1852,0.1880,285605,SPMIB
STM.MI,STMICROELECTRONIC,4/3/2008,7.4400,7.4750,7.4150,7.4300,286573,SPMIB
TIT.MI,TELECOM ITALIA,4/3/2008,1.5940,1.6000,1.5910,1.5990,724380,SPMIB
TEN.MI,TENARIS,4/3/2008,15.1900,15.2300,15.0500,15.0600,170874,SPMIB
TRN.MI,TERNA,4/3/2008,2.8150,2.8275,2.8000,2.8000,26216,SPMIB
UNI.MI,UNIPOL,4/3/2008,1.8140,1.8190,1.8110,1.8190,65911,SPMIB
^SPMIB,S&P / MIB INDX,5/3/2008,33443.000,33444.000,32648.000,32905.000,0,SPMIB
AZA.MI,ALITALIA,5/3/2008,0.5795,0.5880,0.5750,0.5880,78219,SPMIB
AL.MI,ALLEANZA ASS,5/3/2008,8.3600,8.4000,8.3600,8.4000,7296,SPMIB
G.MI,GENERALI ASS,5/3/2008,28.2300,28.4300,28.1600,28.2500,47396,SPMIB
AGL.MI,AUTOGRILL,5/3/2008,10.8700,10.8700,10.7400,10.7900,3215,SPMIB
BMPS.MI,BANCA MPS,5/3/2008,2.9225,2.9350,2.8900,2.9350,31825,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,5/3/2008,7.7550,7.7900,7.7550,7.7900,5128,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,5/3/2008,7.5650,7.6000,7.5000,7.5500,8202,SPMIB
BZU.MI,BUZZI UNICEM,5/3/2008,16.1300,16.3300,16.1100,16.3300,2314,SPMIB
ENI.MI,ENI,5/3/2008,23.3200,23.3700,23.2100,23.3300,338666,SPMIB
ENEL.MI,ENEL,5/3/2008,7.0250,7.0500,7.0150,7.0500,477328,SPMIB
FWB.MI,FASTWEB,5/3/2008,23.4500,23.7300,23.4500,23.7300,960,SPMIB
F.MI,FIAT,5/3/2008,13.4200,13.5900,13.4100,13.5400,632969,SPMIB
FNC.MI,FINMECCANICA,5/3/2008,21.2700,21.6000,21.1500,21.4300,19585,SPMIB
FSA.MI,FONDIARIA-SAI,5/3/2008,27.7000,27.7300,27.6000,27.7300,302,SPMIB
ES.MI,GR EDIT L'ESPRESS,5/3/2008,2.7575,2.7700,2.7550,2.7700,9833,SPMIB
ISP.MI,INTESA SANPAOLO,5/3/2008,4.3675,4.3950,4.3525,4.3950,294015,SPMIB
IT.MI,ITALCEMENTI,5/3/2008,13.4200,13.5100,13.4200,13.4300,3061,SPMIB
LTO.MI,LOTTOMATICA,5/3/2008,24.0000,24.1500,24.0000,24.1500,3434,SPMIB
LUX.MI,LUXOTTICA GROUP,5/3/2008,17.8300,18.0300,17.8000,18.0300,9800,SPMIB
MS.MI,MEDIASET,5/3/2008,5.8000,5.8100,5.7850,5.7850,10505,SPMIB
MB.MI,MEDIOBANCA,5/3/2008,12.4600,12.5600,12.4000,12.4900,8550,SPMIB
MED.MI,MEDIOLANUM,5/3/2008,4.0100,4.0575,4.0100,4.0300,21697,SPMIB
MN.MI,MONDADORI EDIT,5/3/2008,5.1800,5.2250,5.1800,5.2250,1001,SPMIB
PLT.MI,PARMALAT,5/3/2008,2.5975,2.5975,2.5750,2.5975,8540,SPMIB
PC.MI,PIRELLI & C.,5/3/2008,0.6500,0.6545,0.6455,0.6455,307866,SPMIB
SRG.MI,SNAM RETE GAS,5/3/2008,4.4550,4.4675,4.4500,4.4550,21980,SPMIB
SPM.MI,SAIPEM,5/3/2008,27.4700,27.6500,27.3300,27.6200,24667,SPMIB
PG.MI,SEAT PAGINE GIALL,5/3/2008,0.1878,0.1889,0.1870,0.1889,827589,SPMIB
STM.MI,STMICROELECTRONIC,5/3/2008,7.5400,7.6200,7.4850,7.5700,137006,SPMIB
TIT.MI,TELECOM ITALIA,5/3/2008,1.6430,1.6520,1.6350,1.6450,1605408,SPMIB
TEN.MI,TENARIS,5/3/2008,15.9500,16.1300,15.9000,16.0000,349292,SPMIB
TRN.MI,TERNA,5/3/2008,2.8350,2.8450,2.8350,2.8425,29077,SPMIB
UNI.MI,UNIPOL,5/3/2008,1.8450,1.8650,1.8350,1.8350,152848,SPMIB
^SPMIB,S&P / MIB INDX,6/3/2008,32819.000,33443.000,32746.000,33386.000,0,SPMIB
AZA.MI,ALITALIA,6/3/2008,0.6040,0.6100,0.6015,0.6040,73296,SPMIB
AL.MI,ALLEANZA ASS,6/3/2008,8.2650,8.3000,8.2550,8.3000,10780,SPMIB
G.MI,GENERALI ASS,6/3/2008,27.9300,27.9700,27.8500,27.9100,4721,SPMIB
AGL.MI,AUTOGRILL,6/3/2008,10.3900,10.4400,10.3700,10.4200,5314,SPMIB
BMPS.MI,BANCA MPS,6/3/2008,2.8500,2.8700,2.8500,2.8550,12500,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,6/3/2008,7.5200,7.5200,7.5200,7.5200,100,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,6/3/2008,7.5200,7.6200,7.4600,7.5800,1675443,SPMIB
BZU.MI,BUZZI UNICEM,6/3/2008,16.0700,16.0700,15.9500,15.9800,200,SPMIB
ENI.MI,ENI,6/3/2008,22.9600,23.0200,22.9100,23.0000,69858,SPMIB
ENEL.MI,ENEL,6/3/2008,7.0550,7.0800,7.0300,7.0800,260849,SPMIB
FWB.MI,FASTWEB,6/3/2008,22.9400,22.9400,22.9400,22.9400,30,SPMIB
F.MI,FIAT,6/3/2008,13.0800,13.2100,13.0800,13.2100,221917,SPMIB
FNC.MI,FINMECCANICA,6/3/2008,21.1100,21.1800,21.0900,21.0900,2963,SPMIB
FSA.MI,FONDIARIA-SAI,6/3/2008,27.5000,27.5200,27.5000,27.5000,195,SPMIB
ES.MI,GR EDIT L'ESPRESS,6/3/2008,2.6425,2.7900,2.6400,2.7625,1313007,SPMIB
ISP.MI,INTESA SANPAOLO,6/3/2008,4.2850,4.2950,4.2750,4.2950,50265,SPMIB
IT.MI,ITALCEMENTI,6/3/2008,12.9600,12.9600,12.8600,12.9100,241,SPMIB
LTO.MI,LOTTOMATICA,6/3/2008,24.1100,24.2000,23.9900,23.9900,6475,SPMIB
LUX.MI,LUXOTTICA GROUP,6/3/2008,17.7500,17.9100,17.7100,17.7500,1210,SPMIB
MS.MI,MEDIASET,6/3/2008,5.7000,5.7050,5.6600,5.6650,2791,SPMIB
MB.MI,MEDIOBANCA,6/3/2008,12.2100,12.2100,12.2100,12.2100,154,SPMIB
MED.MI,MEDIOLANUM,6/3/2008,3.9175,3.9200,3.8800,3.8800,3915,SPMIB
MN.MI,MONDADORI EDIT,6/3/2008,4.9800,4.9950,4.9800,4.9950,1100,SPMIB
PLT.MI,PARMALAT,6/3/2008,2.5825,2.5900,2.5300,2.5300,44500,SPMIB
PC.MI,PIRELLI & C.,6/3/2008,0.6370,0.6390,0.6345,0.6355,12760,SPMIB
SRG.MI,SNAM RETE GAS,6/3/2008,4.4300,4.4500,4.4300,4.4500,1002,SPMIB
SPM.MI,SAIPEM,6/3/2008,27.3000,27.3400,27.1200,27.1900,3470,SPMIB
PG.MI,SEAT PAGINE GIALL,6/3/2008,0.1836,0.1841,0.1836,0.1840,195655,SPMIB
STM.MI,STMICROELECTRONIC,6/3/2008,7.2700,7.3850,7.2500,7.3850,139761,SPMIB
TIT.MI,TELECOM ITALIA,6/3/2008,1.5930,1.5970,1.5890,1.5960,569791,SPMIB
TEN.MI,TENARIS,6/3/2008,15.7900,15.8400,15.7100,15.8200,86768,SPMIB
TRN.MI,TERNA,6/3/2008,2.8675,2.8850,2.8650,2.8650,9680,SPMIB
UNI.MI,UNIPOL,6/3/2008,1.8120,1.8150,1.8040,1.8040,48500,SPMIB
^SPMIB,S&P / MIB INDX,7/3/2008,32179.000,32819.000,32038.000,32575.000,0,SPMIB
AZA.MI,ALITALIA,7/3/2008,0.5975,0.6000,0.5950,0.6000,71190,SPMIB
AL.MI,ALLEANZA ASS,7/3/2008,8.2550,8.3150,8.1850,8.2700,4012913,SPMIB
G.MI,GENERALI ASS,7/3/2008,27.7000,27.8000,27.5700,27.7000,5797,SPMIB
AGL.MI,AUTOGRILL,7/3/2008,10.3500,10.5000,10.1000,10.3500,1465686,SPMIB
BMPS.MI,BANCA MPS,7/3/2008,2.8800,2.9025,2.8775,2.8875,10286,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,7/3/2008,7.4500,7.5000,7.4500,7.5000,1700,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,7/3/2008,7.3100,7.3100,7.3100,7.3100,900,SPMIB
BZU.MI,BUZZI UNICEM,7/3/2008,15.5900,15.5900,15.5900,15.5900,10,SPMIB
ENI.MI,ENI,7/3/2008,22.5500,22.5800,22.4800,22.5400,77041,SPMIB
ENEL.MI,ENEL,7/3/2008,6.9450,6.9700,6.9250,6.9700,164236,SPMIB
FWB.MI,FASTWEB,7/3/2008,22.3500,22.6500,22.3500,22.6500,51,SPMIB
F.MI,FIAT,7/3/2008,12.7500,12.9500,12.7000,12.9500,208080,SPMIB
FNC.MI,FINMECCANICA,7/3/2008,20.9900,20.9900,20.9600,20.9900,6195,SPMIB
FSA.MI,FONDIARIA-SAI,7/3/2008,27.0700,27.0700,27.0700,27.0700,100,SPMIB
ES.MI,GR EDIT L'ESPRESS,7/3/2008,2.6850,2.6850,2.6850,2.6850,1000,SPMIB
ISP.MI,INTESA SANPAOLO,7/3/2008,4.2525,4.2550,4.2400,4.2550,78864,SPMIB
IT.MI,ITALCEMENTI,7/3/2008,12.9400,13.1200,12.6400,12.8400,1235377,SPMIB
LTO.MI,LOTTOMATICA,7/3/2008,23.7500,23.8400,23.5300,23.5300,1089,SPMIB
LUX.MI,LUXOTTICA GROUP,7/3/2008,17.4000,17.5100,17.4000,17.4200,3117,SPMIB
MS.MI,MEDIASET,7/3/2008,5.6200,5.6300,5.5900,5.5900,5201,SPMIB
MB.MI,MEDIOBANCA,7/3/2008,12.2100,12.2600,12.1500,12.1500,10890,SPMIB
MED.MI,MEDIOLANUM,7/3/2008,3.9200,3.9400,3.9100,3.9375,12400,SPMIB
MN.MI,MONDADORI EDIT,7/3/2008,4.9375,4.9900,4.9150,4.9700,445004,SPMIB
PLT.MI,PARMALAT,7/3/2008,2.4200,2.4325,2.4200,2.4325,16372,SPMIB
PC.MI,PIRELLI & C.,7/3/2008,0.6440,0.6445,0.6415,0.6420,68004,SPMIB
SRG.MI,SNAM RETE GAS,7/3/2008,4.3600,4.3600,4.3600,4.3600,253,SPMIB
SPM.MI,SAIPEM,7/3/2008,26.5600,26.5700,26.4600,26.5700,1636,SPMIB
PG.MI,SEAT PAGINE GIALL,7/3/2008,0.1810,0.1818,0.1810,0.1818,79800,SPMIB
STM.MI,STMICROELECTRONIC,7/3/2008,7.1400,7.1550,7.1050,7.1550,98595,SPMIB
TIT.MI,TELECOM ITALIA,7/3/2008,1.4480,1.4640,1.4400,1.4640,2586805,SPMIB
TEN.MI,TENARIS,7/3/2008,15.2500,15.3400,15.2200,15.3400,114464,SPMIB
TRN.MI,TERNA,7/3/2008,2.8175,2.8175,2.8175,2.8175,1000,SPMIB
UNI.MI,UNIPOL,7/3/2008,1.7850,1.7870,1.7800,1.7850,15650,SPMIB
^SPMIB,S&P / MIB INDX,10/3/2008,31811.000,32294.000,31642.000,32096.000,0,SPMIB
AZA.MI,ALITALIA,10/3/2008,0.6000,0.6005,0.5850,0.5850,145752,SPMIB
AL.MI,ALLEANZA ASS,10/3/2008,8.2300,8.3100,8.1800,8.2100,3170675,SPMIB
G.MI,GENERALI ASS,10/3/2008,27.4600,27.5600,27.4600,27.5600,10322,SPMIB
AGL.MI,AUTOGRILL,10/3/2008,10.3500,10.3500,10.3100,10.3200,825,SPMIB
BMPS.MI,BANCA MPS,10/3/2008,2.8000,2.8200,2.7950,2.8200,12140,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,10/3/2008,7.3000,7.3600,7.3000,7.3600,600,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,10/3/2008,7.1150,7.1150,7.0600,7.1150,1995,SPMIB
BZU.MI,BUZZI UNICEM,10/3/2008,15.1300,15.1300,15.1300,15.1300,181,SPMIB
ENI.MI,ENI,10/3/2008,22.3100,22.4500,22.3100,22.4500,74009,SPMIB
ENEL.MI,ENEL,10/3/2008,6.9500,6.9900,6.9450,6.9900,109618,SPMIB
FWB.MI,FASTWEB,10/3/2008,22.0000,22.0000,22.0000,22.0000,320,SPMIB
F.MI,FIAT,10/3/2008,12.2100,12.3200,12.1800,12.3200,498470,SPMIB
FNC.MI,FINMECCANICA,10/3/2008,20.7500,20.9400,20.7500,20.8000,17099,SPMIB
FSA.MI,FONDIARIA-SAI,10/3/2008,26.3300,27.0300,26.1900,26.7700,439212,SPMIB
ES.MI,GR EDIT L'ESPRESS,10/3/2008,2.6425,2.7025,2.6325,2.6775,517583,SPMIB
ISP.MI,INTESA SANPAOLO,10/3/2008,4.2150,4.2275,4.2150,4.2275,58716,SPMIB
IT.MI,ITALCEMENTI,10/3/2008,12.4200,12.7800,12.4000,12.5900,1187,SPMIB
LTO.MI,LOTTOMATICA,10/3/2008,23.2500,23.4900,23.2500,23.3800,550,SPMIB
LUX.MI,LUXOTTICA GROUP,10/3/2008,17.3500,17.4700,17.3000,17.4000,2149,SPMIB
MS.MI,MEDIASET,10/3/2008,5.5300,5.5300,5.5300,5.5300,6120,SPMIB
MB.MI,MEDIOBANCA,10/3/2008,12.0000,12.0600,12.0000,12.0200,1413,SPMIB
MED.MI,MEDIOLANUM,10/3/2008,3.8700,3.9000,3.8700,3.9000,3200,SPMIB
MN.MI,MONDADORI EDIT,10/3/2008,4.9225,4.9925,4.8900,4.9575,254891,SPMIB
PLT.MI,PARMALAT,10/3/2008,2.3500,2.3775,2.3450,2.3475,18500,SPMIB
PC.MI,PIRELLI & C.,10/3/2008,0.6365,0.6395,0.6350,0.6395,36700,SPMIB
SRG.MI,SNAM RETE GAS,10/3/2008,4.3625,4.3650,4.3375,4.3650,5350,SPMIB
SPM.MI,SAIPEM,10/3/2008,26.0100,26.1800,26.0000,26.1300,7088,SPMIB
PG.MI,SEAT PAGINE GIALL,10/3/2008,0.1812,0.1822,0.1805,0.1805,150678,SPMIB
STM.MI,STMICROELECTRONIC,10/3/2008,7.0000,7.0950,6.9850,7.0850,46694,SPMIB
TIT.MI,TELECOM ITALIA,10/3/2008,1.3990,1.4120,1.3960,1.4100,3048540,SPMIB
TEN.MI,TENARIS,10/3/2008,14.9900,15.1800,14.8500,15.1000,36674,SPMIB
TRN.MI,TERNA,10/3/2008,2.8075,2.8150,2.8075,2.8150,13400,SPMIB
UNI.MI,UNIPOL,10/3/2008,1.7390,1.7500,1.7390,1.7460,94760,SPMIB
^SPMIB,S&P / MIB INDX,11/3/2008,32475.000,32685.000,31811.000,31891.000,0,SPMIB
AZA.MI,ALITALIA,11/3/2008,0.5890,0.5910,0.5840,0.5910,53606,SPMIB
AL.MI,ALLEANZA ASS,11/3/2008,8.2750,8.2750,8.2750,8.2750,578,SPMIB
G.MI,GENERALI ASS,11/3/2008,27.9500,28.0300,27.9500,28.0300,1630,SPMIB
AGL.MI,AUTOGRILL,11/3/2008,10.2800,10.4300,10.2200,10.3800,1930233,SPMIB
BMPS.MI,BANCA MPS,11/3/2008,2.9475,2.9475,2.9200,2.9325,21510,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,11/3/2008,7.4250,7.4300,7.3900,7.3900,25450,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,11/3/2008,7.1700,7.2300,7.1500,7.1500,8015,SPMIB
BZU.MI,BUZZI UNICEM,11/3/2008,15.4700,15.7700,15.4700,15.7700,6000,SPMIB
ENI.MI,ENI,11/3/2008,22.8100,22.8500,22.8000,22.8500,39124,SPMIB
ENEL.MI,ENEL,11/3/2008,7.1200,7.1400,7.1050,7.1400,26409,SPMIB
FWB.MI,FASTWEB,11/3/2008,22.4500,22.5000,22.4500,22.5000,45,SPMIB
F.MI,FIAT,11/3/2008,12.6200,12.6300,12.5100,12.5100,205261,SPMIB
FNC.MI,FINMECCANICA,11/3/2008,20.6700,20.7500,20.6000,20.6000,1075,SPMIB
FSA.MI,FONDIARIA-SAI,11/3/2008,26.8100,27.1600,26.2200,26.4400,573173,SPMIB
ES.MI,GR EDIT L'ESPRESS,11/3/2008,2.6350,2.6800,2.6300,2.6475,545662,SPMIB
ISP.MI,INTESA SANPAOLO,11/3/2008,4.3850,4.3900,4.3800,4.3800,22250,SPMIB
IT.MI,ITALCEMENTI,11/3/2008,12.4700,12.4700,12.4700,12.4700,5,SPMIB
LTO.MI,LOTTOMATICA,11/3/2008,23.1400,23.1400,23.0500,23.1400,1886,SPMIB
LUX.MI,LUXOTTICA GROUP,11/3/2008,17.2100,17.2500,17.1500,17.2500,10256,SPMIB
MS.MI,MEDIASET,11/3/2008,5.6000,5.6000,5.5050,5.5100,75560,SPMIB
MB.MI,MEDIOBANCA,11/3/2008,12.4500,12.4500,12.4500,12.4500,250,SPMIB
MED.MI,MEDIOLANUM,11/3/2008,3.9600,3.9775,3.9600,3.9775,18000,SPMIB
MN.MI,MONDADORI EDIT,11/3/2008,4.8975,4.9425,4.8500,4.9200,518087,SPMIB
PLT.MI,PARMALAT,11/3/2008,2.3875,2.4075,2.3325,2.3625,11946265,SPMIB
PC.MI,PIRELLI & C.,11/3/2008,0.6400,0.6415,0.6400,0.6410,120090,SPMIB
SRG.MI,SNAM RETE GAS,11/3/2008,4.3000,4.3025,4.2950,4.2975,27054,SPMIB
SPM.MI,SAIPEM,11/3/2008,26.6700,26.8000,26.6700,26.7400,3444,SPMIB
PG.MI,SEAT PAGINE GIALL,11/3/2008,0.1714,0.1714,0.1700,0.1700,1146504,SPMIB
STM.MI,STMICROELECTRONIC,11/3/2008,7.0250,7.0450,6.9800,7.0200,85770,SPMIB
TIT.MI,TELECOM ITALIA,11/3/2008,1.3610,1.3620,1.3540,1.3600,1028872,SPMIB
TEN.MI,TENARIS,11/3/2008,15.5300,15.5600,15.4800,15.5500,9483,SPMIB
TRN.MI,TERNA,11/3/2008,2.8000,2.8000,2.7900,2.7900,10050,SPMIB
UNI.MI,UNIPOL,11/3/2008,1.8000,1.8000,1.8000,1.8000,20000,SPMIB
^SPMIB,S&P / MIB INDX,12/3/2008,32518.000,32923.000,32387.000,32914.000,0,SPMIB
AZA.MI,ALITALIA,12/3/2008,0.5910,0.6000,0.5910,0.6000,2633,SPMIB
AL.MI,ALLEANZA ASS,12/3/2008,8.2000,8.2700,8.2000,8.2700,3620,SPMIB
G.MI,GENERALI ASS,12/3/2008,27.9500,27.9500,27.9500,27.9500,8561,SPMIB
AGL.MI,AUTOGRILL,12/3/2008,10.5800,10.7000,10.5800,10.7000,2012,SPMIB
BMPS.MI,BANCA MPS,12/3/2008,2.9800,3.0000,2.9750,3.0000,23085,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,12/3/2008,7.4600,7.4600,7.4600,7.4600,324,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,12/3/2008,7.2000,7.2500,7.1650,7.2400,15477,SPMIB
BZU.MI,BUZZI UNICEM,12/3/2008,15.6600,15.9000,15.4300,15.8000,530034,SPMIB
ENI.MI,ENI,12/3/2008,22.5000,22.5700,22.4400,22.5400,105075,SPMIB
ENEL.MI,ENEL,12/3/2008,7.1000,7.1100,7.0950,7.1100,38963,SPMIB
FWB.MI,FASTWEB,12/3/2008,21.9700,21.9700,21.9700,21.9700,20,SPMIB
F.MI,FIAT,12/3/2008,12.6000,12.6400,12.5700,12.6300,297827,SPMIB
FNC.MI,FINMECCANICA,12/3/2008,20.7600,20.8700,20.6700,20.8000,3771,SPMIB
FSA.MI,FONDIARIA-SAI,12/3/2008,27.2300,27.4900,26.8200,27.3000,376641,SPMIB
ES.MI,GR EDIT L'ESPRESS,12/3/2008,2.6950,2.7000,2.6425,2.6575,814816,SPMIB
ISP.MI,INTESA SANPAOLO,12/3/2008,4.4550,4.4675,4.4425,4.4425,79240,SPMIB
IT.MI,ITALCEMENTI,12/3/2008,12.5500,12.7000,12.5500,12.7000,312,SPMIB
LTO.MI,LOTTOMATICA,12/3/2008,21.1400,21.1600,21.0200,21.0200,22092,SPMIB
LUX.MI,LUXOTTICA GROUP,12/3/2008,17.4700,17.6400,17.4700,17.5600,1586,SPMIB
MS.MI,MEDIASET,12/3/2008,5.4100,5.4250,5.3050,5.3050,25763,SPMIB
MB.MI,MEDIOBANCA,12/3/2008,12.6300,12.6300,12.6300,12.6300,48,SPMIB
MED.MI,MEDIOLANUM,12/3/2008,3.9200,4.0000,3.9200,4.0000,12461,SPMIB
MN.MI,MONDADORI EDIT,12/3/2008,4.7850,4.8300,4.7800,4.8300,680,SPMIB
PLT.MI,PARMALAT,12/3/2008,2.5100,2.5150,2.4950,2.5150,32580,SPMIB
PC.MI,PIRELLI & C.,12/3/2008,0.6615,0.6630,0.6580,0.6610,167300,SPMIB
SRG.MI,SNAM RETE GAS,12/3/2008,4.2900,4.2900,4.2800,4.2800,2471,SPMIB
SPM.MI,SAIPEM,12/3/2008,27.0000,27.0400,26.9800,26.9800,2042,SPMIB
PG.MI,SEAT PAGINE GIALL,12/3/2008,0.1640,0.1645,0.1617,0.1617,372914,SPMIB
STM.MI,STMICROELECTRONIC,12/3/2008,7.0350,7.0750,7.0250,7.0400,55517,SPMIB
TIT.MI,TELECOM ITALIA,12/3/2008,1.3350,1.3500,1.2720,1.2720,8082158,SPMIB
TEN.MI,TENARIS,12/3/2008,15.7600,15.8300,15.6700,15.7800,66461,SPMIB
TRN.MI,TERNA,12/3/2008,2.8000,2.8000,2.8000,2.8000,900,SPMIB
UNI.MI,UNIPOL,12/3/2008,1.8300,1.8430,1.8300,1.8350,14010,SPMIB
^SPMIB,S&P / MIB INDX,13/3/2008,31977.000,32518.000,31312.000,32086.000,0,SPMIB
AZA.MI,ALITALIA,13/3/2008,0.5740,0.5800,0.5700,0.5755,58791,SPMIB
AL.MI,ALLEANZA ASS,13/3/2008,8.1900,8.1900,8.1750,8.1850,5420,SPMIB
G.MI,GENERALI ASS,13/3/2008,27.7500,27.7700,27.5400,27.5500,28475,SPMIB
AGL.MI,AUTOGRILL,13/3/2008,10.6700,10.6700,10.6300,10.6600,1669,SPMIB
BMPS.MI,BANCA MPS,13/3/2008,2.8750,2.8750,2.8475,2.8700,129321,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,13/3/2008,7.3750,7.3750,7.2750,7.2750,3260,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,13/3/2008,7.1200,7.1350,7.0600,7.0600,9945,SPMIB
BZU.MI,BUZZI UNICEM,13/3/2008,15.5500,15.8500,15.5500,15.8500,6000,SPMIB
ENI.MI,ENI,13/3/2008,22.2600,22.2700,22.0400,22.1600,407564,SPMIB
ENEL.MI,ENEL,13/3/2008,6.8650,6.8700,6.8300,6.8700,807756,SPMIB
FWB.MI,FASTWEB,13/3/2008,21.6900,21.6900,21.5000,21.5000,400,SPMIB
F.MI,FIAT,13/3/2008,12.4300,12.4500,12.3400,12.4000,404111,SPMIB
FNC.MI,FINMECCANICA,13/3/2008,20.8000,20.8200,20.6600,20.6800,3460,SPMIB
FSA.MI,FONDIARIA-SAI,13/3/2008,26.6700,26.7000,26.4700,26.4700,214,SPMIB
ES.MI,GR EDIT L'ESPRESS,13/3/2008,2.7050,2.7550,2.7050,2.7475,80100,SPMIB
ISP.MI,INTESA SANPAOLO,13/3/2008,4.4275,4.4325,4.3950,4.4100,178397,SPMIB
IT.MI,ITALCEMENTI,13/3/2008,12.5100,12.5500,12.2500,12.4300,736876,SPMIB
LTO.MI,LOTTOMATICA,13/3/2008,21.1200,21.1200,21.0000,21.1200,469,SPMIB
LUX.MI,LUXOTTICA GROUP,13/3/2008,17.1300,17.1700,16.7100,16.7100,16558,SPMIB
MS.MI,MEDIASET,13/3/2008,5.3700,5.3700,5.3450,5.3450,14991,SPMIB
MB.MI,MEDIOBANCA,13/3/2008,12.5500,12.5500,12.4600,12.5400,12605,SPMIB
MED.MI,MEDIOLANUM,13/3/2008,3.9000,3.9000,3.8600,3.8600,13815,SPMIB
MN.MI,MONDADORI EDIT,13/3/2008,4.9125,4.9350,4.7525,4.7700,671368,SPMIB
PLT.MI,PARMALAT,13/3/2008,2.4950,2.4950,2.4950,2.4950,10000,SPMIB
PC.MI,PIRELLI & C.,13/3/2008,0.6660,0.6660,0.6640,0.6645,186750,SPMIB
SRG.MI,SNAM RETE GAS,13/3/2008,4.3400,4.3450,4.3400,4.3450,200,SPMIB
SPM.MI,SAIPEM,13/3/2008,26.7600,26.7700,26.6500,26.7700,7874,SPMIB
PG.MI,SEAT PAGINE GIALL,13/3/2008,0.1593,0.1594,0.1537,0.1537,796521,SPMIB
STM.MI,STMICROELECTRONIC,13/3/2008,6.9550,6.9600,6.8200,6.8200,144740,SPMIB
TIT.MI,TELECOM ITALIA,13/3/2008,1.4180,1.4200,1.4010,1.4010,3330947,SPMIB
TEN.MI,TENARIS,13/3/2008,16.0800,16.1400,15.8900,15.9100,107113,SPMIB
TRN.MI,TERNA,13/3/2008,2.8100,2.8150,2.8100,2.8150,5300,SPMIB
UNI.MI,UNIPOL,13/3/2008,1.8050,1.8080,1.7900,1.7990,55098,SPMIB
^SPMIB,S&P / MIB INDX,14/3/2008,31659.000,32454.000,31354.000,31889.000,0,SPMIB
AZA.MI,ALITALIA,14/3/2008,0.5340,0.5430,0.5340,0.5350,241947,SPMIB
AL.MI,ALLEANZA ASS,14/3/2008,8.0800,8.1300,8.0750,8.0950,16890,SPMIB
G.MI,GENERALI ASS,14/3/2008,27.1200,27.3100,27.0600,27.2600,25380,SPMIB
AGL.MI,AUTOGRILL,14/3/2008,10.3000,10.4000,10.3000,10.4000,2999,SPMIB
BMPS.MI,BANCA MPS,14/3/2008,2.7675,2.7900,2.7675,2.7825,36290,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,14/3/2008,7.2000,7.2400,7.2000,7.2150,11800,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,14/3/2008,7.1150,7.2150,7.1150,7.1650,2973,SPMIB
BZU.MI,BUZZI UNICEM,14/3/2008,15.2100,15.2300,15.1400,15.1400,576,SPMIB
ENI.MI,ENI,14/3/2008,21.8700,22.0700,21.8100,21.9100,219285,SPMIB
ENEL.MI,ENEL,14/3/2008,6.6500,6.7000,6.6400,6.6400,263404,SPMIB
FWB.MI,FASTWEB,14/3/2008,20.0600,20.4800,20.0600,20.4800,1256,SPMIB
F.MI,FIAT,14/3/2008,12.4600,12.6600,12.4500,12.5400,459674,SPMIB
FNC.MI,FINMECCANICA,14/3/2008,20.4400,20.4400,20.3100,20.4200,1600,SPMIB
FSA.MI,FONDIARIA-SAI,14/3/2008,26.0700,26.4000,26.0700,26.4000,350,SPMIB
ES.MI,GR EDIT L'ESPRESS,14/3/2008,2.6400,2.6500,2.6400,2.6425,3500,SPMIB
ISP.MI,INTESA SANPAOLO,14/3/2008,4.3825,4.4275,4.3825,4.3925,621303,SPMIB
IT.MI,ITALCEMENTI,14/3/2008,12.3900,12.3900,12.2000,12.2200,1140,SPMIB
LTO.MI,LOTTOMATICA,14/3/2008,20.6500,20.9400,20.5500,20.8400,4472,SPMIB
LUX.MI,LUXOTTICA GROUP,14/3/2008,16.1600,16.4000,16.1500,16.4000,17587,SPMIB
MS.MI,MEDIASET,14/3/2008,5.4400,5.5300,5.4400,5.4900,39974,SPMIB
MB.MI,MEDIOBANCA,14/3/2008,12.2500,12.3100,12.2100,12.2100,1640,SPMIB
MED.MI,MEDIOLANUM,14/3/2008,3.7725,3.8400,3.7725,3.8275,7037,SPMIB
MN.MI,MONDADORI EDIT,14/3/2008,5.0200,5.0200,5.0200,5.0200,1000,SPMIB
PLT.MI,PARMALAT,14/3/2008,2.4500,2.4650,2.4500,2.4650,17450,SPMIB
PC.MI,PIRELLI & C.,14/3/2008,0.6560,0.6590,0.6500,0.6540,199758,SPMIB
SRG.MI,SNAM RETE GAS,14/3/2008,4.3000,4.3125,4.3000,4.3125,1502,SPMIB
SPM.MI,SAIPEM,14/3/2008,26.7500,26.9700,26.7400,26.8500,11274,SPMIB
PG.MI,SEAT PAGINE GIALL,14/3/2008,0.1554,0.1580,0.1552,0.1580,727515,SPMIB
STM.MI,STMICROELECTRONIC,14/3/2008,6.6950,6.7800,6.6800,6.7800,172733,SPMIB
TIT.MI,TELECOM ITALIA,14/3/2008,1.3780,1.3950,1.3650,1.3950,2598629,SPMIB
TEN.MI,TENARIS,14/3/2008,15.4900,15.6200,15.4100,15.6200,71968,SPMIB
TRN.MI,TERNA,14/3/2008,2.7775,2.7925,2.7775,2.7925,10122,SPMIB
UNI.MI,UNIPOL,14/3/2008,1.7700,1.7770,1.7700,1.7770,19241,SPMIB
^SPMIB,S&P / MIB INDX,17/3/2008,30586.000,31659.000,30528.000,30683.000,0,SPMIB
AZA.MI,ALITALIA,17/3/2008,0.3960,0.4000,0.3920,0.3960,773662,SPMIB
AL.MI,ALLEANZA ASS,17/3/2008,7.7950,7.8100,7.7350,7.8100,1523,SPMIB
G.MI,GENERALI ASS,17/3/2008,27.1700,27.1700,26.9500,26.9500,23117,SPMIB
AGL.MI,AUTOGRILL,17/3/2008,9.7000,9.7700,9.6000,9.7700,13488,SPMIB
BMPS.MI,BANCA MPS,17/3/2008,2.6700,2.6850,2.6500,2.6500,30892,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,17/3/2008,6.9550,6.9600,6.9000,6.9600,1446,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,17/3/2008,6.8400,6.8400,6.8000,6.8400,880,SPMIB
BZU.MI,BUZZI UNICEM,17/3/2008,15.0500,15.0500,15.0500,15.0500,100,SPMIB
ENI.MI,ENI,17/3/2008,21.4900,21.5500,21.3600,21.4600,88330,SPMIB
ENEL.MI,ENEL,17/3/2008,6.5250,6.6000,6.5100,6.6000,594279,SPMIB
FWB.MI,FASTWEB,17/3/2008,19.2600,19.7800,19.1000,19.3000,2152,SPMIB
F.MI,FIAT,17/3/2008,12.1800,12.2100,11.9500,11.9500,408695,SPMIB
FNC.MI,FINMECCANICA,17/3/2008,19.9900,19.9900,19.8000,19.8000,9163,SPMIB
FSA.MI,FONDIARIA-SAI,17/3/2008,25.3400,25.3400,25.3400,25.3400,100,SPMIB
ES.MI,GR EDIT L'ESPRESS,17/3/2008,2.4950,2.4975,2.4600,2.4975,16548,SPMIB
ISP.MI,INTESA SANPAOLO,17/3/2008,4.3150,4.3200,4.2800,4.2800,87866,SPMIB
IT.MI,ITALCEMENTI,17/3/2008,11.9800,12.0900,11.8100,11.9300,1350,SPMIB
LTO.MI,LOTTOMATICA,17/3/2008,20.0900,20.1300,19.9400,20.1300,3037,SPMIB
LUX.MI,LUXOTTICA GROUP,17/3/2008,15.6900,15.7000,15.5000,15.5900,3169,SPMIB
MS.MI,MEDIASET,17/3/2008,5.3700,5.3800,5.3300,5.3800,19931,SPMIB
MB.MI,MEDIOBANCA,17/3/2008,11.7300,11.7900,11.5600,11.5600,10188,SPMIB
MED.MI,MEDIOLANUM,17/3/2008,3.7450,3.7950,3.6500,3.7950,15100,SPMIB
MN.MI,MONDADORI EDIT,17/3/2008,5.0450,5.0700,4.9050,4.9900,3003,SPMIB
PLT.MI,PARMALAT,17/3/2008,2.3800,2.3900,2.3125,2.3900,50300,SPMIB
PC.MI,PIRELLI & C.,17/3/2008,0.6345,0.6350,0.6300,0.6300,143330,SPMIB
SRG.MI,SNAM RETE GAS,17/3/2008,4.3200,4.3200,4.3125,4.3125,1130,SPMIB
SPM.MI,SAIPEM,17/3/2008,25.4300,25.6000,25.0700,25.6000,12866,SPMIB
PG.MI,SEAT PAGINE GIALL,17/3/2008,0.1407,0.1426,0.1390,0.1426,1923026,SPMIB
STM.MI,STMICROELECTRONIC,17/3/2008,6.4300,6.4750,6.4200,6.4550,82487,SPMIB
TIT.MI,TELECOM ITALIA,17/3/2008,1.3250,1.3260,1.3100,1.3110,1213305,SPMIB
TEN.MI,TENARIS,17/3/2008,14.8200,14.9300,14.6400,14.8700,57602,SPMIB
TRN.MI,TERNA,17/3/2008,2.7625,2.7625,2.7425,2.7500,11136,SPMIB
UNI.MI,UNIPOL,17/3/2008,1.7200,1.7250,1.7100,1.7180,76440,SPMIB
^SPMIB,S&P / MIB INDX,18/3/2008,31437.000,31484.000,30586.000,31029.000,0,SPMIB
AZA.MI,ALITALIA,18/3/2008,0.2485,0.2695,0.2485,0.2625,6765571,SPMIB
AL.MI,ALLEANZA ASS,18/3/2008,7.9650,7.9800,7.9150,7.9800,21857,SPMIB
G.MI,GENERALI ASS,18/3/2008,27.5700,27.5900,27.3100,27.4500,50550,SPMIB
AGL.MI,AUTOGRILL,18/3/2008,9.9500,9.9500,9.8450,9.9450,6429,SPMIB
BMPS.MI,BANCA MPS,18/3/2008,2.7900,2.8000,2.7750,2.7800,31816,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,18/3/2008,7.2200,7.2200,7.1650,7.2100,7725,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,18/3/2008,7.0200,7.0350,6.9050,7.0350,4365,SPMIB
BZU.MI,BUZZI UNICEM,18/3/2008,14.7400,14.7400,14.5800,14.6200,1174,SPMIB
ENI.MI,ENI,18/3/2008,22.0800,22.0900,21.8100,21.9600,302900,SPMIB
ENEL.MI,ENEL,18/3/2008,6.7050,6.7300,6.6800,6.7200,881471,SPMIB
FWB.MI,FASTWEB,18/3/2008,18.7500,18.7700,18.5100,18.7000,8245,SPMIB
F.MI,FIAT,18/3/2008,12.9200,12.9500,12.7200,12.8400,1094534,SPMIB
FNC.MI,FINMECCANICA,18/3/2008,20.9100,20.9700,20.7800,20.8600,27407,SPMIB
FSA.MI,FONDIARIA-SAI,18/3/2008,26.6600,26.6600,26.3600,26.6600,1604,SPMIB
ES.MI,GR EDIT L'ESPRESS,18/3/2008,2.5475,2.5475,2.5000,2.5000,2947,SPMIB
ISP.MI,INTESA SANPAOLO,18/3/2008,4.4500,4.4500,4.3875,4.4350,632575,SPMIB
IT.MI,ITALCEMENTI,18/3/2008,12.1800,12.2000,12.0900,12.2000,5387,SPMIB
LTO.MI,LOTTOMATICA,18/3/2008,20.2000,20.2300,20.0900,20.0900,500,SPMIB
LUX.MI,LUXOTTICA GROUP,18/3/2008,15.7300,15.7400,15.3000,15.5100,39785,SPMIB
MS.MI,MEDIASET,18/3/2008,5.4850,5.4900,5.4350,5.4900,39813,SPMIB
MB.MI,MEDIOBANCA,18/3/2008,12.3500,12.3700,12.2100,12.2600,4770,SPMIB
MED.MI,MEDIOLANUM,18/3/2008,3.9375,3.9750,3.8750,3.9750,51431,SPMIB
MN.MI,MONDADORI EDIT,18/3/2008,5.0200,5.0900,4.9950,5.0900,4420,SPMIB
PLT.MI,PARMALAT,18/3/2008,2.4250,2.4250,2.4100,2.4100,1504,SPMIB
PC.MI,PIRELLI & C.,18/3/2008,0.6560,0.6580,0.6500,0.6535,626646,SPMIB
SRG.MI,SNAM RETE GAS,18/3/2008,4.3200,4.3200,4.2950,4.3200,8403,SPMIB
SPM.MI,SAIPEM,18/3/2008,25.5200,25.6000,25.2600,25.5600,44397,SPMIB
PG.MI,SEAT PAGINE GIALL,18/3/2008,0.1380,0.1384,0.1334,0.1349,4761984,SPMIB
STM.MI,STMICROELECTRONIC,18/3/2008,6.6100,6.6300,6.4800,6.4800,398219,SPMIB
TIT.MI,TELECOM ITALIA,18/3/2008,1.3230,1.3250,1.3060,1.3100,2285529,SPMIB
TEN.MI,TENARIS,18/3/2008,15.3800,15.4500,15.0700,15.3700,173346,SPMIB
TRN.MI,TERNA,18/3/2008,2.7800,2.7800,2.7725,2.7725,2820,SPMIB
UNI.MI,UNIPOL,18/3/2008,1.7700,1.7730,1.7570,1.7650,96311,SPMIB
^SPMIB,S&P / MIB INDX,19/3/2008,30873.000,31736.000,30701.000,31725.000,0,SPMIB
AZA.MI,ALITALIA,19/3/2008,0.2945,0.3240,0.2945,0.3195,1014666,SPMIB
AL.MI,ALLEANZA ASS,19/3/2008,7.9300,7.9300,7.9300,7.9300,300,SPMIB
G.MI,GENERALI ASS,19/3/2008,27.4500,27.8000,27.2000,27.7000,11737386,SPMIB
AGL.MI,AUTOGRILL,19/3/2008,9.6050,9.6050,9.6050,9.6050,550,SPMIB
BMPS.MI,BANCA MPS,19/3/2008,2.7525,2.7525,2.7300,2.7300,2700,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,19/3/2008,7.0700,7.0700,7.0700,7.0700,1400,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,19/3/2008,6.8250,7.0750,6.7050,7.0350,1617786,SPMIB
BZU.MI,BUZZI UNICEM,19/3/2008,14.5000,15.1000,14.3800,14.8600,639777,SPMIB
ENI.MI,ENI,19/3/2008,21.6300,21.6500,21.5700,21.6500,25336,SPMIB
ENEL.MI,ENEL,19/3/2008,6.5950,6.6300,6.5900,6.6050,168375,SPMIB
FWB.MI,FASTWEB,19/3/2008,18.4400,19.0800,18.2600,18.8000,262835,SPMIB
F.MI,FIAT,19/3/2008,12.9500,12.9800,12.9300,12.9500,33183,SPMIB
FNC.MI,FINMECCANICA,19/3/2008,20.8200,20.9500,20.8200,20.9500,330,SPMIB
FSA.MI,FONDIARIA-SAI,19/3/2008,26.3400,26.9400,26.0500,26.9400,631964,SPMIB
ES.MI,GR EDIT L'ESPRESS,19/3/2008,2.4550,2.5375,2.4200,2.5375,910065,SPMIB
ISP.MI,INTESA SANPAOLO,19/3/2008,4.2400,4.2650,4.2300,4.2650,25141,SPMIB
IT.MI,ITALCEMENTI,19/3/2008,11.9100,12.2700,11.6000,12.2500,820734,SPMIB
LTO.MI,LOTTOMATICA,19/3/2008,18.9500,18.9600,18.9200,18.9600,1350,SPMIB
LUX.MI,LUXOTTICA GROUP,19/3/2008,15.1600,15.6900,15.1600,15.6900,3080,SPMIB
MS.MI,MEDIASET,19/3/2008,5.3800,5.3800,5.3800,5.3800,10000,SPMIB
MB.MI,MEDIOBANCA,19/3/2008,12.1500,12.4500,11.9900,12.4100,4661452,SPMIB
MED.MI,MEDIOLANUM,19/3/2008,3.7900,3.7900,3.7875,3.7900,7518,SPMIB
MN.MI,MONDADORI EDIT,19/3/2008,5.2000,5.2700,4.9700,5.0650,851531,SPMIB
PLT.MI,PARMALAT,19/3/2008,2.4525,2.4725,2.3725,2.4500,8967439,SPMIB
PC.MI,PIRELLI & C.,19/3/2008,0.6955,0.6960,0.6915,0.6935,131650,SPMIB
SRG.MI,SNAM RETE GAS,19/3/2008,4.1225,4.1800,4.1225,4.1675,3060,SPMIB
SPM.MI,SAIPEM,19/3/2008,24.9900,25.1100,24.7900,24.8000,3345,SPMIB
PG.MI,SEAT PAGINE GIALL,19/3/2008,0.1016,0.1078,0.1016,0.1078,10030120,SPMIB
STM.MI,STMICROELECTRONIC,19/3/2008,6.3900,6.4200,6.3800,6.4000,43176,SPMIB
TIT.MI,TELECOM ITALIA,19/3/2008,1.2460,1.2500,1.2400,1.2500,518800,SPMIB
TEN.MI,TENARIS,19/3/2008,14.6800,14.6800,14.5400,14.5400,12565,SPMIB
TRN.MI,TERNA,19/3/2008,2.7325,2.7975,2.7050,2.7925,17366964,SPMIB
UNI.MI,UNIPOL,19/3/2008,1.6910,1.6980,1.6910,1.6910,26198,SPMIB
^SPMIB,S&P / MIB INDX,20/3/2008,30371.000,30873.000,30062.000,30495.000,0,SPMIB
AZA.MI,ALITALIA,20/3/2008,0.3500,0.4080,0.3070,0.3730,43645596,SPMIB
AL.MI,ALLEANZA ASS,20/3/2008,7.8700,7.9000,7.7650,7.8100,5104344,SPMIB
G.MI,GENERALI ASS,20/3/2008,27.1300,27.4300,27.0000,27.2000,16947924,SPMIB
AGL.MI,AUTOGRILL,20/3/2008,9.2850,9.5000,9.1300,9.4200,2788343,SPMIB
BMPS.MI,BANCA MPS,20/3/2008,2.7525,2.7800,2.6650,2.7100,10857653,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,20/3/2008,7.0300,7.1450,6.9300,6.9750,4747227,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,20/3/2008,6.9200,6.9400,6.7500,6.8000,2889139,SPMIB
BZU.MI,BUZZI UNICEM,20/3/2008,14.6000,14.6500,14.2000,14.2200,711517,SPMIB
ENI.MI,ENI,20/3/2008,20.8700,21.5100,20.8700,21.5100,38322252,SPMIB
ENEL.MI,ENEL,20/3/2008,6.5100,6.6250,6.4750,6.5600,55044716,SPMIB
FWB.MI,FASTWEB,20/3/2008,17.7700,18.3600,17.5000,18.2200,296943,SPMIB
F.MI,FIAT,20/3/2008,13.1800,13.4100,12.7000,12.8900,58978724,SPMIB
FNC.MI,FINMECCANICA,20/3/2008,21.1200,21.2300,20.4700,20.6600,3841501,SPMIB
FSA.MI,FONDIARIA-SAI,20/3/2008,25.8900,26.3400,25.6400,26.0300,820566,SPMIB
ES.MI,GR EDIT L'ESPRESS,20/3/2008,2.4700,2.4925,2.3775,2.4125,1223307,SPMIB
ISP.MI,INTESA SANPAOLO,20/3/2008,4.3475,4.4000,3.9600,4.2000,201286432,SPMIB
IT.MI,ITALCEMENTI,20/3/2008,11.7500,12.0000,11.6600,11.7200,1210535,SPMIB
LTO.MI,LOTTOMATICA,20/3/2008,18.1500,18.8600,18.0200,18.5700,2244165,SPMIB
LUX.MI,LUXOTTICA GROUP,20/3/2008,14.8000,15.1000,14.4000,14.9900,4768264,SPMIB
MS.MI,MEDIASET,20/3/2008,5.4600,5.5000,5.3150,5.3150,7819517,SPMIB
MB.MI,MEDIOBANCA,20/3/2008,12.1500,12.1700,11.9400,11.9400,7949030,SPMIB
MED.MI,MEDIOLANUM,20/3/2008,3.7200,3.7750,3.6925,3.7200,4105862,SPMIB
MN.MI,MONDADORI EDIT,20/3/2008,4.9450,5.2450,4.9100,5.1200,1302591,SPMIB
PLT.MI,PARMALAT,20/3/2008,2.4375,2.5000,2.4225,2.4350,12840040,SPMIB
PC.MI,PIRELLI & C.,20/3/2008,0.6890,0.7090,0.6810,0.6925,81350000,SPMIB
SRG.MI,SNAM RETE GAS,20/3/2008,3.9000,4.1500,3.9000,4.0725,49213300,SPMIB
SPM.MI,SAIPEM,20/3/2008,24.4800,24.9000,24.4000,24.7800,4478911,SPMIB
PG.MI,SEAT PAGINE GIALL,20/3/2008,0.1065,0.1128,0.0962,0.1039,483294656,SPMIB
STM.MI,STMICROELECTRONIC,20/3/2008,6.5500,6.6900,6.3150,6.3150,11752784,SPMIB
TIT.MI,TELECOM ITALIA,20/3/2008,1.2140,1.2430,1.1820,1.2050,365835136,SPMIB
TEN.MI,TENARIS,20/3/2008,14.4200,14.7100,14.2300,14.5000,6268027,SPMIB
TRN.MI,TERNA,20/3/2008,2.6200,2.7300,2.6200,2.7175,24655892,SPMIB
UNI.MI,UNIPOL,20/3/2008,1.6590,1.6760,1.6300,1.6620,13161890,SPMIB
^SPMIB,S&P / MIB INDX,20/3/2008,30371.000,30873.000,30062.000,30495.000,0,SPMIB
AZA.MI,ALITALIA,20/3/2008,0.3500,0.4080,0.3070,0.3730,43645596,SPMIB
AL.MI,ALLEANZA ASS,20/3/2008,7.8700,7.9000,7.7650,7.8100,5104344,SPMIB
G.MI,GENERALI ASS,20/3/2008,27.1300,27.4300,27.0000,27.2000,16947924,SPMIB
AGL.MI,AUTOGRILL,20/3/2008,9.2850,9.5000,9.1300,9.4200,2788343,SPMIB
BMPS.MI,BANCA MPS,20/3/2008,2.7525,2.7800,2.6650,2.7100,10857653,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,20/3/2008,7.0300,7.1450,6.9300,6.9750,4747227,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,20/3/2008,6.9200,6.9400,6.7500,6.8000,2889139,SPMIB
BZU.MI,BUZZI UNICEM,20/3/2008,14.6000,14.6500,14.2000,14.2200,711517,SPMIB
ENI.MI,ENI,20/3/2008,20.8700,21.5100,20.8700,21.5100,38322252,SPMIB
ENEL.MI,ENEL,20/3/2008,6.5100,6.6250,6.4750,6.5600,55044716,SPMIB
FWB.MI,FASTWEB,20/3/2008,17.7700,18.3600,17.5000,18.2200,296943,SPMIB
F.MI,FIAT,20/3/2008,13.1800,13.4100,12.7000,12.8900,58978724,SPMIB
FNC.MI,FINMECCANICA,20/3/2008,21.1200,21.2300,20.4700,20.6600,3841501,SPMIB
FSA.MI,FONDIARIA-SAI,20/3/2008,25.8900,26.3400,25.6400,26.0300,820566,SPMIB
ES.MI,GR EDIT L'ESPRESS,20/3/2008,2.4700,2.4925,2.3775,2.4125,1223307,SPMIB
ISP.MI,INTESA SANPAOLO,20/3/2008,4.3475,4.4000,3.9600,4.2000,201286432,SPMIB
IT.MI,ITALCEMENTI,20/3/2008,11.7500,12.0000,11.6600,11.7200,1210535,SPMIB
LTO.MI,LOTTOMATICA,20/3/2008,18.1500,18.8600,18.0200,18.5700,2244165,SPMIB
LUX.MI,LUXOTTICA GROUP,20/3/2008,14.8000,15.1000,14.4000,14.9900,4768264,SPMIB
MS.MI,MEDIASET,20/3/2008,5.4600,5.5000,5.3150,5.3150,7819517,SPMIB
MB.MI,MEDIOBANCA,20/3/2008,12.1500,12.1700,11.9400,11.9400,7949030,SPMIB
MED.MI,MEDIOLANUM,20/3/2008,3.7200,3.7750,3.6925,3.7200,4105862,SPMIB
MN.MI,MONDADORI EDIT,20/3/2008,4.9450,5.2450,4.9100,5.1200,1302591,SPMIB
PLT.MI,PARMALAT,20/3/2008,2.4375,2.5000,2.4225,2.4350,12840040,SPMIB
PC.MI,PIRELLI & C.,20/3/2008,0.6890,0.7090,0.6810,0.6925,81350000,SPMIB
SRG.MI,SNAM RETE GAS,20/3/2008,3.9000,4.1500,3.9000,4.0725,49213300,SPMIB
SPM.MI,SAIPEM,20/3/2008,24.4800,24.9000,24.4000,24.7800,4478911,SPMIB
PG.MI,SEAT PAGINE GIALL,20/3/2008,0.1065,0.1128,0.0962,0.1039,483294656,SPMIB
STM.MI,STMICROELECTRONIC,20/3/2008,6.5500,6.6900,6.3150,6.3150,11752784,SPMIB
TIT.MI,TELECOM ITALIA,20/3/2008,1.2140,1.2430,1.1820,1.2050,365835136,SPMIB
TEN.MI,TENARIS,20/3/2008,14.4200,14.7100,14.2300,14.5000,6268027,SPMIB
TRN.MI,TERNA,20/3/2008,2.6200,2.7300,2.6200,2.7175,24655892,SPMIB
UNI.MI,UNIPOL,20/3/2008,1.6590,1.6760,1.6300,1.6620,13161890,SPMIB
^SPMIB,S&P / MIB INDX,20/3/2008,30371.000,30873.000,30062.000,30495.000,0,SPMIB
AZA.MI,ALITALIA,20/3/2008,0.3500,0.4080,0.3070,0.3730,43645596,SPMIB
AL.MI,ALLEANZA ASS,20/3/2008,7.8700,7.9000,7.7650,7.8100,5104344,SPMIB
G.MI,GENERALI ASS,20/3/2008,27.1300,27.4300,27.0000,27.2000,16947924,SPMIB
AGL.MI,AUTOGRILL,20/3/2008,9.2850,9.5000,9.1300,9.4200,2788343,SPMIB
BMPS.MI,BANCA MPS,20/3/2008,2.7525,2.7800,2.6650,2.7100,10857653,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,20/3/2008,7.0300,7.1450,6.9300,6.9750,4747227,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,20/3/2008,6.9200,6.9400,6.7500,6.8000,2889139,SPMIB
BZU.MI,BUZZI UNICEM,20/3/2008,14.6000,14.6500,14.2000,14.2200,711517,SPMIB
ENI.MI,ENI,20/3/2008,20.8700,21.5100,20.8700,21.5100,38322252,SPMIB
ENEL.MI,ENEL,20/3/2008,6.5100,6.6250,6.4750,6.5600,55044716,SPMIB
FWB.MI,FASTWEB,20/3/2008,17.7700,18.3600,17.5000,18.2200,296943,SPMIB
F.MI,FIAT,20/3/2008,13.1800,13.4100,12.7000,12.8900,58978724,SPMIB
FNC.MI,FINMECCANICA,20/3/2008,21.1200,21.2300,20.4700,20.6600,3841501,SPMIB
FSA.MI,FONDIARIA-SAI,20/3/2008,25.8900,26.3400,25.6400,26.0300,820566,SPMIB
ES.MI,GR EDIT L'ESPRESS,20/3/2008,2.4700,2.4925,2.3775,2.4125,1223307,SPMIB
ISP.MI,INTESA SANPAOLO,20/3/2008,4.3475,4.4000,3.9600,4.2000,201286432,SPMIB
IT.MI,ITALCEMENTI,20/3/2008,11.7500,12.0000,11.6600,11.7200,1210535,SPMIB
LTO.MI,LOTTOMATICA,20/3/2008,18.1500,18.8600,18.0200,18.5700,2244165,SPMIB
LUX.MI,LUXOTTICA GROUP,20/3/2008,14.8000,15.1000,14.4000,14.9900,4768264,SPMIB
MS.MI,MEDIASET,20/3/2008,5.4600,5.5000,5.3150,5.3150,7819517,SPMIB
MB.MI,MEDIOBANCA,20/3/2008,12.1500,12.1700,11.9400,11.9400,7949030,SPMIB
MED.MI,MEDIOLANUM,20/3/2008,3.7200,3.7750,3.6925,3.7200,4105862,SPMIB
MN.MI,MONDADORI EDIT,20/3/2008,4.9450,5.2450,4.9100,5.1200,1302591,SPMIB
PLT.MI,PARMALAT,20/3/2008,2.4375,2.5000,2.4225,2.4350,12840040,SPMIB
PC.MI,PIRELLI & C.,20/3/2008,0.6890,0.7090,0.6810,0.6925,81350000,SPMIB
SRG.MI,SNAM RETE GAS,20/3/2008,3.9000,4.1500,3.9000,4.0725,49213300,SPMIB
SPM.MI,SAIPEM,20/3/2008,24.4800,24.9000,24.4000,24.7800,4478911,SPMIB
PG.MI,SEAT PAGINE GIALL,20/3/2008,0.1065,0.1128,0.0962,0.1039,483294656,SPMIB
STM.MI,STMICROELECTRONIC,20/3/2008,6.5500,6.6900,6.3150,6.3150,11752784,SPMIB
TIT.MI,TELECOM ITALIA,20/3/2008,1.2140,1.2430,1.1820,1.2050,365835136,SPMIB
TEN.MI,TENARIS,20/3/2008,14.4200,14.7100,14.2300,14.5000,6268027,SPMIB
TRN.MI,TERNA,20/3/2008,2.6200,2.7300,2.6200,2.7175,24655892,SPMIB
UNI.MI,UNIPOL,20/3/2008,1.6590,1.6760,1.6300,1.6620,13161890,SPMIB
^SPMIB,S&P / MIB INDX,25/3/2008,31453.000,31453.000,31121.000,31417.000,0,SPMIB
AZA.MI,ALITALIA,25/3/2008,0.4615,0.5000,0.4080,0.4100,71513000,SPMIB
AL.MI,ALLEANZA ASS,25/3/2008,8.1300,8.1300,8.1300,8.1300,500,SPMIB
G.MI,GENERALI ASS,25/3/2008,28.0800,28.0800,28.0800,28.0800,1770,SPMIB
AGL.MI,AUTOGRILL,25/3/2008,9.5700,9.6400,9.2200,9.2400,1980752,SPMIB
BMPS.MI,BANCA MPS,25/3/2008,2.8350,2.9100,2.8075,2.8850,10890331,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,25/3/2008,7.1050,7.1050,7.1050,7.1050,549,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,25/3/2008,7.4800,7.4900,7.2250,7.3000,2748233,SPMIB
BZU.MI,BUZZI UNICEM,25/3/2008,15.0700,15.0700,15.0700,15.0700,130,SPMIB
ENI.MI,ENI,25/3/2008,21.3300,21.3300,21.2800,21.3000,11882,SPMIB
ENEL.MI,ENEL,25/3/2008,6.6050,6.6100,6.6000,6.6100,35665,SPMIB
FWB.MI,FASTWEB,25/3/2008,18.4600,18.7500,18.1000,18.3200,190217,SPMIB
F.MI,FIAT,25/3/2008,13.6700,13.7000,13.6500,13.6500,29874,SPMIB
FNC.MI,FINMECCANICA,25/3/2008,21.7000,21.7000,21.6700,21.6700,4215,SPMIB
FSA.MI,FONDIARIA-SAI,25/3/2008,27.6400,27.6400,27.6400,27.6400,27,SPMIB
ES.MI,GR EDIT L'ESPRESS,25/3/2008,2.6100,2.6100,2.6100,2.6100,6000,SPMIB
ISP.MI,INTESA SANPAOLO,25/3/2008,4.5025,4.5050,4.4825,4.4850,4729,SPMIB
IT.MI,ITALCEMENTI,25/3/2008,12.2800,12.4400,11.9000,12.0900,891230,SPMIB
LTO.MI,LOTTOMATICA,25/3/2008,18.6000,18.9400,18.6000,18.7800,910,SPMIB
LUX.MI,LUXOTTICA GROUP,25/3/2008,15.5300,15.5300,15.5300,15.5300,150,SPMIB
MS.MI,MEDIASET,25/3/2008,5.6500,5.7450,5.5400,5.7450,4822,SPMIB
MB.MI,MEDIOBANCA,25/3/2008,13.0800,13.1500,12.5700,12.7000,8926682,SPMIB
MED.MI,MEDIOLANUM,25/3/2008,3.9550,3.9550,3.9100,3.9100,1001,SPMIB
MN.MI,MONDADORI EDIT,25/3/2008,5.0800,5.1150,4.9900,5.1150,717841,SPMIB
PLT.MI,PARMALAT,25/3/2008,2.4500,2.4700,2.4500,2.4700,16000,SPMIB
PC.MI,PIRELLI & C.,25/3/2008,0.7220,0.7220,0.7220,0.7220,3728,SPMIB
SRG.MI,SNAM RETE GAS,25/3/2008,3.9625,4.0225,3.9300,4.0075,23192184,SPMIB
SPM.MI,SAIPEM,25/3/2008,25.0100,25.4500,24.7300,25.4500,2651471,SPMIB
PG.MI,SEAT PAGINE GIALL,25/3/2008,0.1035,0.1040,0.1030,0.1030,292023,SPMIB
STM.MI,STMICROELECTRONIC,25/3/2008,6.8950,6.9800,6.7050,6.7050,1455,SPMIB
TIT.MI,TELECOM ITALIA,25/3/2008,1.3350,1.3850,1.3240,1.3850,1183702,SPMIB
TEN.MI,TENARIS,25/3/2008,15.5000,15.5800,15.5000,15.5400,39791,SPMIB
TRN.MI,TERNA,25/3/2008,2.6875,2.7175,2.6000,2.6875,17969308,SPMIB
UNI.MI,UNIPOL,25/3/2008,1.8600,1.8660,1.8590,1.8600,16950,SPMIB
^SPMIB,S&P / MIB INDX,26/3/2008,31281.000,31453.000,31067.000,31312.000,0,SPMIB
AZA.MI,ALITALIA,26/3/2008,0.6000,0.6000,0.5900,0.5900,27000,SPMIB
AL.MI,ALLEANZA ASS,26/3/2008,8.1600,8.1600,8.1600,8.1600,1335,SPMIB
G.MI,GENERALI ASS,26/3/2008,28.1000,28.1900,28.0300,28.1900,110,SPMIB
AGL.MI,AUTOGRILL,26/3/2008,9.2900,9.2900,9.2900,9.2900,1,SPMIB
BMPS.MI,BANCA MPS,26/3/2008,2.8250,2.8450,2.7950,2.8325,5811958,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,26/3/2008,7.0950,7.0950,7.0950,7.0950,1800,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,26/3/2008,7.4300,7.4700,7.3300,7.4700,1422460,SPMIB
BZU.MI,BUZZI UNICEM,26/3/2008,14.8700,15.1200,14.7800,14.8100,435189,SPMIB
ENI.MI,ENI,26/3/2008,21.3600,21.3800,21.3400,21.3700,17631,SPMIB
ENEL.MI,ENEL,26/3/2008,6.6200,6.6250,6.6200,6.6250,14500,SPMIB
FWB.MI,FASTWEB,26/3/2008,19.1500,19.1500,19.1500,19.1500,50,SPMIB
F.MI,FIAT,26/3/2008,13.5500,13.5600,13.4800,13.5000,61955,SPMIB
FNC.MI,FINMECCANICA,26/3/2008,21.2300,21.2500,21.2300,21.2500,350,SPMIB
FSA.MI,FONDIARIA-SAI,26/3/2008,26.1100,26.7400,26.1100,26.7400,788,SPMIB
ES.MI,GR EDIT L'ESPRESS,26/3/2008,2.5975,2.6175,2.5625,2.6025,1163730,SPMIB
ISP.MI,INTESA SANPAOLO,26/3/2008,4.4200,4.4200,4.4200,4.4200,1270,SPMIB
IT.MI,ITALCEMENTI,26/3/2008,12.4000,12.6900,12.4000,12.6900,910,SPMIB
LTO.MI,LOTTOMATICA,26/3/2008,18.2700,18.6700,18.1700,18.5200,1009820,SPMIB
LUX.MI,LUXOTTICA GROUP,26/3/2008,15.4600,15.4600,15.4000,15.4000,140,SPMIB
MS.MI,MEDIASET,26/3/2008,5.6550,5.6650,5.5850,5.5950,5256042,SPMIB
MB.MI,MEDIOBANCA,26/3/2008,12.8600,12.9400,12.8000,12.9400,1380,SPMIB
MED.MI,MEDIOLANUM,26/3/2008,3.8800,3.9225,3.8575,3.8925,1382459,SPMIB
MN.MI,MONDADORI EDIT,26/3/2008,5.3100,5.3100,5.2300,5.2300,1005,SPMIB
PLT.MI,PARMALAT,26/3/2008,2.4625,2.5150,2.4175,2.4375,11349576,SPMIB
PC.MI,PIRELLI & C.,26/3/2008,0.7310,0.7340,0.7300,0.7300,52402,SPMIB
SRG.MI,SNAM RETE GAS,26/3/2008,3.9325,4.0000,3.9050,3.9875,8249313,SPMIB
SPM.MI,SAIPEM,26/3/2008,25.5700,25.6900,25.5700,25.6900,3010,SPMIB
PG.MI,SEAT PAGINE GIALL,26/3/2008,0.1060,0.1060,0.1053,0.1060,12000,SPMIB
STM.MI,STMICROELECTRONIC,26/3/2008,6.7200,6.9100,6.6700,6.9100,3455,SPMIB
TIT.MI,TELECOM ITALIA,26/3/2008,1.3500,1.3500,1.3470,1.3490,667786,SPMIB
TEN.MI,TENARIS,26/3/2008,15.4900,15.5000,15.4600,15.4600,12212,SPMIB
TRN.MI,TERNA,26/3/2008,2.6950,2.6950,2.6950,2.6950,300,SPMIB
UNI.MI,UNIPOL,26/3/2008,1.8800,1.8930,1.8800,1.8800,5000,SPMIB
^SPMIB,S&P / MIB INDX,27/3/2008,31669.000,31880.000,31201.000,31201.000,0,SPMIB
AZA.MI,ALITALIA,27/3/2008,0.6000,0.6500,0.6000,0.6400,476390,SPMIB
AL.MI,ALLEANZA ASS,27/3/2008,8.2250,8.2250,8.2250,8.2250,3150,SPMIB
G.MI,GENERALI ASS,27/3/2008,28.1600,28.2300,28.1400,28.1400,1962,SPMIB
AGL.MI,AUTOGRILL,27/3/2008,9.4200,9.4200,9.4200,9.4200,240,SPMIB
BMPS.MI,BANCA MPS,27/3/2008,2.8550,2.8550,2.8550,2.8550,3133,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,27/3/2008,7.2600,7.2600,7.1650,7.2200,2488,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,27/3/2008,7.3600,7.5550,7.3300,7.3900,2158905,SPMIB
BZU.MI,BUZZI UNICEM,27/3/2008,15.5200,15.5200,15.5200,15.5200,800,SPMIB
ENI.MI,ENI,27/3/2008,21.6100,21.6600,21.6100,21.6100,17524,SPMIB
ENEL.MI,ENEL,27/3/2008,6.7550,6.7600,6.7500,6.7600,26074,SPMIB
FWB.MI,FASTWEB,27/3/2008,19.6700,19.6700,19.6700,19.6700,40,SPMIB
F.MI,FIAT,27/3/2008,13.7100,13.8800,13.7000,13.8800,80752,SPMIB
FNC.MI,FINMECCANICA,27/3/2008,21.2600,21.3400,21.2600,21.3400,402,SPMIB
FSA.MI,FONDIARIA-SAI,27/3/2008,26.6700,26.6700,26.6000,26.6000,100,SPMIB
ES.MI,GR EDIT L'ESPRESS,27/3/2008,2.5950,2.6350,2.5725,2.6075,727794,SPMIB
ISP.MI,INTESA SANPAOLO,27/3/2008,4.4975,4.4975,4.4975,4.4975,49060,SPMIB
IT.MI,ITALCEMENTI,27/3/2008,12.4300,12.4300,12.4300,12.4300,97,SPMIB
LTO.MI,LOTTOMATICA,27/3/2008,18.3100,18.4700,18.1000,18.2800,1020266,SPMIB
LUX.MI,LUXOTTICA GROUP,27/3/2008,15.5100,15.6200,15.5100,15.6100,690,SPMIB
MS.MI,MEDIASET,27/3/2008,5.7650,5.8100,5.7650,5.7800,6399,SPMIB
MB.MI,MEDIOBANCA,27/3/2008,13.0000,13.1100,12.7700,12.7900,3152240,SPMIB
MED.MI,MEDIOLANUM,27/3/2008,3.9200,3.9200,3.9000,3.9000,1301,SPMIB
MN.MI,MONDADORI EDIT,27/3/2008,5.3650,5.3650,5.3250,5.3250,834,SPMIB
PLT.MI,PARMALAT,27/3/2008,2.4925,2.5100,2.4475,2.4475,9893708,SPMIB
PC.MI,PIRELLI & C.,27/3/2008,0.7030,0.7040,0.7015,0.7035,63580,SPMIB
SRG.MI,SNAM RETE GAS,27/3/2008,4.1400,4.1400,4.1000,4.1000,4148,SPMIB
SPM.MI,SAIPEM,27/3/2008,25.5400,25.5500,25.4500,25.4500,326,SPMIB
PG.MI,SEAT PAGINE GIALL,27/3/2008,0.1100,0.1105,0.1096,0.1096,465235,SPMIB
STM.MI,STMICROELECTRONIC,27/3/2008,6.6650,6.6800,6.6450,6.6750,20417,SPMIB
TIT.MI,TELECOM ITALIA,27/3/2008,1.3510,1.3520,1.3490,1.3510,123366,SPMIB
TEN.MI,TENARIS,27/3/2008,15.5600,15.5900,15.5200,15.5600,11571,SPMIB
TRN.MI,TERNA,27/3/2008,2.7225,2.7300,2.7225,2.7300,1180,SPMIB
UNI.MI,UNIPOL,27/3/2008,1.9660,1.9740,1.9530,1.9530,43425,SPMIB
^SPMIB,S&P / MIB INDX,28/3/2008,31696.000,31758.000,31537.000,31702.000,0,SPMIB
AZA.MI,ALITALIA,28/3/2008,0.4040,0.4100,0.3635,0.4100,3377889,SPMIB
AL.MI,ALLEANZA ASS,28/3/2008,8.2300,8.2650,8.1750,8.2350,1531493,SPMIB
G.MI,GENERALI ASS,28/3/2008,28.5600,28.6500,28.5200,28.5200,5791,SPMIB
AGL.MI,AUTOGRILL,28/3/2008,9.3450,9.5100,9.3250,9.4300,872224,SPMIB
BMPS.MI,BANCA MPS,28/3/2008,2.8225,2.8650,2.8150,2.8625,3546552,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,28/3/2008,7.1400,7.1400,7.1400,7.1400,500,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,28/3/2008,7.3300,7.3450,7.3300,7.3450,500,SPMIB
BZU.MI,BUZZI UNICEM,28/3/2008,15.8200,15.8200,15.8200,15.8200,65,SPMIB
ENI.MI,ENI,28/3/2008,21.5200,21.5700,21.5200,21.5300,26195,SPMIB
ENEL.MI,ENEL,28/3/2008,6.7100,6.7200,6.7000,6.7150,88676,SPMIB
FWB.MI,FASTWEB,28/3/2008,20.3000,20.5000,20.2700,20.5000,1053,SPMIB
F.MI,FIAT,28/3/2008,14.2100,14.2400,14.1600,14.1600,103897,SPMIB
FNC.MI,FINMECCANICA,28/3/2008,21.0700,21.0700,20.8400,20.8400,1196,SPMIB
FSA.MI,FONDIARIA-SAI,28/3/2008,26.3400,26.3700,26.2100,26.2100,1048,SPMIB
ES.MI,GR EDIT L'ESPRESS,28/3/2008,2.5925,2.6350,2.5925,2.6175,32950,SPMIB
ISP.MI,INTESA SANPAOLO,28/3/2008,4.4900,4.5000,4.4900,4.4925,122219,SPMIB
IT.MI,ITALCEMENTI,28/3/2008,12.2000,12.4800,12.1400,12.4600,768573,SPMIB
LTO.MI,LOTTOMATICA,28/3/2008,19.4800,19.5900,19.4200,19.5900,1582,SPMIB
LUX.MI,LUXOTTICA GROUP,28/3/2008,15.8400,15.9800,15.8400,15.9200,966,SPMIB
MS.MI,MEDIASET,28/3/2008,5.8800,5.8850,5.8800,5.8800,9637,SPMIB
MB.MI,MEDIOBANCA,28/3/2008,13.1400,13.2000,13.1400,13.2000,1590,SPMIB
MED.MI,MEDIOLANUM,28/3/2008,3.9050,3.9300,3.9050,3.9300,8100,SPMIB
MN.MI,MONDADORI EDIT,28/3/2008,5.3700,5.4000,5.3350,5.3550,318966,SPMIB
PLT.MI,PARMALAT,28/3/2008,2.4600,2.4600,2.4600,2.4600,800,SPMIB
PC.MI,PIRELLI & C.,28/3/2008,0.7075,0.7110,0.7050,0.7110,169700,SPMIB
SRG.MI,SNAM RETE GAS,28/3/2008,4.0525,4.0550,4.0525,4.0550,2000,SPMIB
SPM.MI,SAIPEM,28/3/2008,25.4200,25.4200,25.2700,25.4200,1980,SPMIB
PG.MI,SEAT PAGINE GIALL,28/3/2008,0.1088,0.1127,0.1087,0.1127,163903,SPMIB
STM.MI,STMICROELECTRONIC,28/3/2008,6.6050,6.6350,6.6050,6.6300,26282,SPMIB
TIT.MI,TELECOM ITALIA,28/3/2008,1.3210,1.3270,1.3200,1.3270,284767,SPMIB
TEN.MI,TENARIS,28/3/2008,15.4900,15.5200,15.4800,15.4900,29631,SPMIB
TRN.MI,TERNA,28/3/2008,2.7000,2.7025,2.7000,2.7000,4550,SPMIB
UNI.MI,UNIPOL,28/3/2008,1.9420,1.9470,1.9360,1.9470,31354,SPMIB
^SPMIB,S&P / MIB INDX,31/3/2008,31616.000,31697.000,31262.000,31430.000,0,SPMIB
AZA.MI,ALITALIA,31/3/2008,0.4800,0.4800,0.4150,0.4800,8310705,SPMIB
AL.MI,ALLEANZA ASS,31/3/2008,8.3350,8.3350,8.3300,8.3300,1500,SPMIB
G.MI,GENERALI ASS,31/3/2008,28.5800,28.5800,28.4800,28.5500,30781,SPMIB
AGL.MI,AUTOGRILL,31/3/2008,9.5600,9.5700,9.4900,9.5100,4355,SPMIB
BMPS.MI,BANCA MPS,31/3/2008,2.8225,2.8225,2.8100,2.8150,32900,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,31/3/2008,6.9900,7.0200,6.9800,6.9800,10872,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,31/3/2008,7.3200,7.4300,7.0850,7.2050,1661138,SPMIB
BZU.MI,BUZZI UNICEM,31/3/2008,16.3100,16.3100,15.7300,15.7700,16727,SPMIB
ENI.MI,ENI,31/3/2008,21.5300,21.5900,21.4900,21.5100,274737,SPMIB
ENEL.MI,ENEL,31/3/2008,6.7200,6.7500,6.7000,6.7500,319932,SPMIB
FWB.MI,FASTWEB,31/3/2008,20.3000,20.3000,20.1100,20.1500,1995,SPMIB
F.MI,FIAT,31/3/2008,14.7800,14.8000,14.6600,14.6700,672866,SPMIB
FNC.MI,FINMECCANICA,31/3/2008,21.6000,21.6100,21.4100,21.4100,6759,SPMIB
FSA.MI,FONDIARIA-SAI,31/3/2008,26.6600,26.6600,26.4000,26.4000,1632,SPMIB
ES.MI,GR EDIT L'ESPRESS,31/3/2008,2.6125,2.6125,2.6100,2.6100,7375,SPMIB
ISP.MI,INTESA SANPAOLO,31/3/2008,4.4900,4.4900,4.4575,4.4575,223327,SPMIB
IT.MI,ITALCEMENTI,31/3/2008,13.2600,13.3500,12.8800,12.8800,21229,SPMIB
LTO.MI,LOTTOMATICA,31/3/2008,19.8100,19.8800,19.6800,19.7000,1030,SPMIB
LUX.MI,LUXOTTICA GROUP,31/3/2008,16.0200,16.0200,15.9200,16.0000,2510,SPMIB
MS.MI,MEDIASET,31/3/2008,5.8800,5.8800,5.8250,5.8250,11369,SPMIB
MB.MI,MEDIOBANCA,31/3/2008,13.0800,13.0900,13.0200,13.0200,4290,SPMIB
MED.MI,MEDIOLANUM,31/3/2008,3.9125,3.9300,3.8875,3.8875,24591,SPMIB
MN.MI,MONDADORI EDIT,31/3/2008,5.4050,5.4050,5.3900,5.4050,2995,SPMIB
PLT.MI,PARMALAT,31/3/2008,2.4375,2.4450,2.4375,2.4450,15400,SPMIB
PC.MI,PIRELLI & C.,31/3/2008,0.5600,0.5600,0.5530,0.5580,344650,SPMIB
SRG.MI,SNAM RETE GAS,31/3/2008,4.0500,4.0500,4.0200,4.0400,1750,SPMIB
SPM.MI,SAIPEM,31/3/2008,25.4100,25.8600,25.4100,25.8600,23698,SPMIB
PG.MI,SEAT PAGINE GIALL,31/3/2008,0.1101,0.1106,0.1089,0.1096,1190881,SPMIB
STM.MI,STMICROELECTRONIC,31/3/2008,6.7600,6.7850,6.7150,6.7200,216005,SPMIB
TIT.MI,TELECOM ITALIA,31/3/2008,1.3340,1.3390,1.3250,1.3300,1937821,SPMIB
TEN.MI,TENARIS,31/3/2008,15.5600,15.7000,15.5400,15.7000,148929,SPMIB
TRN.MI,TERNA,31/3/2008,2.7125,2.7150,2.7025,2.7025,28533,SPMIB
UNI.MI,UNIPOL,31/3/2008,1.9820,1.9830,1.9600,1.9600,58164,SPMIB