TNDCHLOVG
^SPMIB,S&P / MIB INDX,1/4/2008,32513.000,32517.000,31485.000,31485.000,0,SPMIB
AZA.MI,ALITALIA,1/4/2008,0.5300,0.5300,0.4960,0.5300,7741655,SPMIB
AL.MI,ALLEANZA ASS,1/4/2008,8.3550,8.3550,8.3200,8.3550,7441,SPMIB
G.MI,GENERALI ASS,1/4/2008,28.8100,28.9400,28.7900,28.9400,21426,SPMIB
AGL.MI,AUTOGRILL,1/4/2008,9.8500,9.8500,9.6800,9.6800,6384,SPMIB
BMPS.MI,BANCA MPS,1/4/2008,2.9000,2.9000,2.8700,2.8700,10960,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,1/4/2008,7.5350,7.5450,7.4450,7.4900,22103,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,1/4/2008,7.6500,7.6700,7.6050,7.6550,4873,SPMIB
BZU.MI,BUZZI UNICEM,1/4/2008,16.6200,16.6200,16.5800,16.6200,1302,SPMIB
ENI.MI,ENI,1/4/2008,21.9200,21.9400,21.8200,21.9100,149516,SPMIB
ENEL.MI,ENEL,1/4/2008,6.8050,6.9050,6.7950,6.9050,138362,SPMIB
FWB.MI,FASTWEB,1/4/2008,19.8000,19.9200,19.8000,19.9200,927,SPMIB
F.MI,FIAT,1/4/2008,14.3700,14.9900,14.3100,14.7500,985832,SPMIB
FNC.MI,FINMECCANICA,1/4/2008,21.8100,21.8400,21.7100,21.7100,2597,SPMIB
FSA.MI,FONDIARIA-SAI,1/4/2008,27.7000,27.9400,27.7000,27.8400,796,SPMIB
ES.MI,GR EDIT L'ESPRESS,1/4/2008,2.7150,2.7150,2.6925,2.6925,5000,SPMIB
ISP.MI,INTESA SANPAOLO,1/4/2008,4.6625,4.6625,4.6350,4.6450,384088,SPMIB
IT.MI,ITALCEMENTI,1/4/2008,13.7900,13.7900,13.5700,13.7300,4784,SPMIB
LTO.MI,LOTTOMATICA,1/4/2008,20.6400,20.6400,20.5000,20.5900,4714,SPMIB
LUX.MI,LUXOTTICA GROUP,1/4/2008,17.0700,17.1000,16.9500,17.1000,4972,SPMIB
MS.MI,MEDIASET,1/4/2008,5.9400,5.9700,5.9350,5.9700,13858,SPMIB
MB.MI,MEDIOBANCA,1/4/2008,13.4100,13.4700,13.3600,13.4700,13499,SPMIB
MED.MI,MEDIOLANUM,1/4/2008,4.0200,4.0400,4.0200,4.0400,7230,SPMIB
MN.MI,MONDADORI EDIT,1/4/2008,5.4700,5.4700,5.4700,5.4700,197,SPMIB
PLT.MI,PARMALAT,1/4/2008,2.4075,2.4100,2.4000,2.4000,36084,SPMIB
PC.MI,PIRELLI & C.,1/4/2008,0.5500,0.5520,0.5485,0.5485,1049568,SPMIB
SRG.MI,SNAM RETE GAS,1/4/2008,4.0300,4.0350,4.0100,4.0100,20398,SPMIB
SPM.MI,SAIPEM,1/4/2008,25.4700,25.4800,24.8200,24.8200,11116,SPMIB
PG.MI,SEAT PAGINE GIALL,1/4/2008,0.1179,0.1185,0.1165,0.1168,2615972,SPMIB
STM.MI,STMICROELECTRONIC,1/4/2008,7.1300,7.1300,7.1000,7.1200,71406,SPMIB
TIT.MI,TELECOM ITALIA,1/4/2008,1.4150,1.4160,1.3970,1.4040,5251686,SPMIB
TEN.MI,TENARIS,1/4/2008,16.1100,16.1200,15.9100,15.9800,131339,SPMIB
TRN.MI,TERNA,1/4/2008,2.7350,2.7350,2.7300,2.7300,1558,SPMIB
UNI.MI,UNIPOL,1/4/2008,2.0200,2.0220,2.0050,2.0090,115391,SPMIB
^SPMIB,S&P / MIB INDX,2/4/2008,33140.000,33311.000,32513.000,32764.000,0,SPMIB
AZA.MI,ALITALIA,2/4/2008,0.5000,0.5830,0.5000,0.5000,17196904,SPMIB
AL.MI,ALLEANZA ASS,2/4/2008,8.4300,8.4550,8.4300,8.4550,1587,SPMIB
G.MI,GENERALI ASS,2/4/2008,28.9600,29.0600,28.9600,29.0600,13437,SPMIB
AGL.MI,AUTOGRILL,2/4/2008,9.7550,9.8200,9.7450,9.7450,6270,SPMIB
BMPS.MI,BANCA MPS,2/4/2008,2.9325,2.9500,2.9325,2.9350,19750,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,2/4/2008,7.6350,7.7400,7.6300,7.6300,5535,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,2/4/2008,7.6000,7.6500,7.6000,7.6500,790,SPMIB
BZU.MI,BUZZI UNICEM,2/4/2008,16.7400,16.9200,16.7400,16.9200,470,SPMIB
ENI.MI,ENI,2/4/2008,22.1800,22.2100,22.1500,22.1600,72939,SPMIB
ENEL.MI,ENEL,2/4/2008,6.9100,6.9500,6.9050,6.9500,266021,SPMIB
FWB.MI,FASTWEB,2/4/2008,19.9400,20.0000,19.8100,20.0000,1960,SPMIB
F.MI,FIAT,2/4/2008,14.7400,14.9000,14.7100,14.7600,972898,SPMIB
FNC.MI,FINMECCANICA,2/4/2008,21.8900,22.0000,21.8600,21.8600,7408,SPMIB
FSA.MI,FONDIARIA-SAI,2/4/2008,28.0300,28.1200,27.6500,28.0900,557320,SPMIB
ES.MI,GR EDIT L'ESPRESS,2/4/2008,2.7600,2.8300,2.7500,2.8300,36690,SPMIB
ISP.MI,INTESA SANPAOLO,2/4/2008,4.7650,4.8600,4.7600,4.8600,262495,SPMIB
IT.MI,ITALCEMENTI,2/4/2008,13.4600,13.5400,13.4400,13.5400,14489,SPMIB
LTO.MI,LOTTOMATICA,2/4/2008,20.5600,20.6500,20.5600,20.6000,1920,SPMIB
LUX.MI,LUXOTTICA GROUP,2/4/2008,17.1200,17.2900,17.1200,17.2900,4229,SPMIB
MS.MI,MEDIASET,2/4/2008,5.9600,6.0000,5.9600,6.0000,27488,SPMIB
MB.MI,MEDIOBANCA,2/4/2008,13.6200,13.6500,13.5800,13.5800,2250,SPMIB
MED.MI,MEDIOLANUM,2/4/2008,4.1700,4.1900,4.1300,4.1300,14882,SPMIB
MN.MI,MONDADORI EDIT,2/4/2008,5.4600,5.4600,5.4600,5.4600,1000,SPMIB
PLT.MI,PARMALAT,2/4/2008,2.4175,2.4250,2.4175,2.4250,16800,SPMIB
PC.MI,PIRELLI & C.,2/4/2008,0.5525,0.5540,0.5505,0.5520,413685,SPMIB
SRG.MI,SNAM RETE GAS,2/4/2008,4.0300,4.0400,4.0300,4.0400,4830,SPMIB
SPM.MI,SAIPEM,2/4/2008,25.2900,25.3900,25.0100,25.0100,7865,SPMIB
PG.MI,SEAT PAGINE GIALL,2/4/2008,0.1328,0.1368,0.1326,0.1351,8727078,SPMIB
STM.MI,STMICROELECTRONIC,2/4/2008,7.4250,7.4850,7.4200,7.4400,141599,SPMIB
TIT.MI,TELECOM ITALIA,2/4/2008,1.4160,1.4300,1.4130,1.4300,1074882,SPMIB
TEN.MI,TENARIS,2/4/2008,15.9800,16.1200,15.9700,16.0400,45444,SPMIB
TRN.MI,TERNA,2/4/2008,2.7125,2.7150,2.7125,2.7150,1120,SPMIB
UNI.MI,UNIPOL,2/4/2008,2.0100,2.0200,2.0050,2.0100,48281,SPMIB
^SPMIB,S&P / MIB INDX,3/4/2008,33103.000,33273.000,32811.000,33225.000,0,SPMIB
AZA.MI,ALITALIA,2/4/2008,0.5000,0.5830,0.5000,0.5000,17196904,SPMIB
AL.MI,ALLEANZA ASS,3/4/2008,8.3200,8.3500,8.3200,8.3500,2719,SPMIB
G.MI,GENERALI ASS,3/4/2008,28.9800,29.0400,28.9400,28.9700,21694,SPMIB
AGL.MI,AUTOGRILL,3/4/2008,9.6600,9.6900,9.6400,9.6850,9986,SPMIB
BMPS.MI,BANCA MPS,3/4/2008,2.9250,2.9425,2.9175,2.9175,6394,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,3/4/2008,7.6900,7.6900,7.5800,7.6300,8100,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,3/4/2008,7.5500,7.5900,7.5500,7.5850,8922,SPMIB
BZU.MI,BUZZI UNICEM,3/4/2008,16.1800,16.2000,16.1000,16.1400,44702,SPMIB
ENI.MI,ENI,3/4/2008,22.3700,22.4300,22.3500,22.3600,74478,SPMIB
ENEL.MI,ENEL,3/4/2008,6.9050,6.9900,6.8950,6.9900,500015,SPMIB
FWB.MI,FASTWEB,3/4/2008,20.0000,20.0000,19.9000,19.9000,331,SPMIB
F.MI,FIAT,3/4/2008,14.9500,14.9900,14.9000,14.9900,589010,SPMIB
FNC.MI,FINMECCANICA,3/4/2008,22.0000,22.0000,21.8600,21.8600,15835,SPMIB
FSA.MI,FONDIARIA-SAI,3/4/2008,27.6500,27.6500,27.2400,27.4500,10246,SPMIB
ES.MI,GR EDIT L'ESPRESS,3/4/2008,2.7175,2.7425,2.7100,2.7300,5336,SPMIB
ISP.MI,INTESA SANPAOLO,3/4/2008,4.7650,4.7800,4.7500,4.7500,165575,SPMIB
IT.MI,ITALCEMENTI,3/4/2008,13.3300,13.5000,13.2400,13.5000,6436,SPMIB
LTO.MI,LOTTOMATICA,3/4/2008,20.3100,20.3500,20.3000,20.3300,2130,SPMIB
LUX.MI,LUXOTTICA GROUP,3/4/2008,17.0000,17.1100,16.9000,16.9000,9045,SPMIB
MS.MI,MEDIASET,3/4/2008,5.9700,5.9900,5.9500,5.9850,32917,SPMIB
MB.MI,MEDIOBANCA,3/4/2008,13.4500,13.4500,13.4500,13.4500,6750,SPMIB
MED.MI,MEDIOLANUM,3/4/2008,4.2200,4.2200,4.1900,4.1925,27900,SPMIB
MN.MI,MONDADORI EDIT,3/4/2008,5.4800,5.4800,5.4750,5.4750,9150,SPMIB
PLT.MI,PARMALAT,3/4/2008,2.4350,2.4350,2.4100,2.4150,12675,SPMIB
PC.MI,PIRELLI & C.,3/4/2008,0.5470,0.5475,0.5440,0.5440,806854,SPMIB
SRG.MI,SNAM RETE GAS,3/4/2008,4.1200,4.1250,4.1150,4.1225,19190,SPMIB
SPM.MI,SAIPEM,3/4/2008,25.6200,25.6700,25.4800,25.6400,4275,SPMIB
PG.MI,SEAT PAGINE GIALL,3/4/2008,0.1389,0.1410,0.1380,0.1410,2711373,SPMIB
STM.MI,STMICROELECTRONIC,3/4/2008,7.2050,7.2750,7.1800,7.2750,360988,SPMIB
TIT.MI,TELECOM ITALIA,3/4/2008,1.4320,1.4360,1.4260,1.4340,2045925,SPMIB
TEN.MI,TENARIS,3/4/2008,16.4000,16.4300,16.2800,16.2900,202641,SPMIB
TRN.MI,TERNA,3/4/2008,2.7375,2.7375,2.7275,2.7300,13183,SPMIB
UNI.MI,UNIPOL,3/4/2008,1.9700,1.9900,1.9700,1.9750,339775,SPMIB
^SPMIB,S&P / MIB INDX,4/4/2008,33346.000,33524.000,33057.000,33198.000,0,SPMIB
AZA.MI,ALITALIA,2/4/2008,0.5000,0.5830,0.5000,0.5000,17196904,SPMIB
AL.MI,ALLEANZA ASS,4/4/2008,8.3450,8.3750,8.3400,8.3750,9360,SPMIB
G.MI,GENERALI ASS,4/4/2008,29.2200,29.2400,29.1200,29.1600,13066,SPMIB
AGL.MI,AUTOGRILL,4/4/2008,9.7200,9.7250,9.6350,9.6350,3775,SPMIB
BMPS.MI,BANCA MPS,4/4/2008,2.9075,2.9225,2.9075,2.9150,15978,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,4/4/2008,7.6550,7.6800,7.6450,7.6800,21770,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,4/4/2008,7.4250,7.4900,7.3900,7.4000,58053,SPMIB
BZU.MI,BUZZI UNICEM,4/4/2008,16.2900,16.3400,16.1800,16.3000,2651,SPMIB
ENI.MI,ENI,4/4/2008,22.5400,22.6100,22.5000,22.5000,120094,SPMIB
ENEL.MI,ENEL,4/4/2008,7.0000,7.0250,7.0000,7.0250,344076,SPMIB
FWB.MI,FASTWEB,4/4/2008,19.9600,19.9600,19.9500,19.9500,923,SPMIB
F.MI,FIAT,4/4/2008,14.7300,14.7500,14.6600,14.6600,293266,SPMIB
FNC.MI,FINMECCANICA,4/4/2008,22.0100,22.0200,21.9200,21.9200,2274,SPMIB
FSA.MI,FONDIARIA-SAI,4/4/2008,27.5000,27.5100,27.3800,27.5100,725,SPMIB
ES.MI,GR EDIT L'ESPRESS,4/4/2008,2.7175,2.7250,2.7150,2.7150,40200,SPMIB
ISP.MI,INTESA SANPAOLO,4/4/2008,4.7450,4.7550,4.6500,4.6500,246998,SPMIB
IT.MI,ITALCEMENTI,4/4/2008,13.3300,13.3300,13.2600,13.2600,5130,SPMIB
LTO.MI,LOTTOMATICA,4/4/2008,20.7000,20.7500,20.4500,20.6700,6625,SPMIB
LUX.MI,LUXOTTICA GROUP,4/4/2008,16.9200,16.9700,16.8100,16.8500,7458,SPMIB
MS.MI,MEDIASET,4/4/2008,5.9450,5.9700,5.9200,5.9200,74297,SPMIB
MB.MI,MEDIOBANCA,4/4/2008,13.5600,13.5900,13.4800,13.5500,2500,SPMIB
MED.MI,MEDIOLANUM,4/4/2008,4.2850,4.3175,4.2850,4.3100,16676,SPMIB
MN.MI,MONDADORI EDIT,4/4/2008,5.3600,5.3850,5.3600,5.3650,1810,SPMIB
PLT.MI,PARMALAT,4/4/2008,2.4250,2.4750,2.4250,2.4300,37111,SPMIB
PC.MI,PIRELLI & C.,4/4/2008,0.5500,0.5520,0.5495,0.5520,305076,SPMIB
SRG.MI,SNAM RETE GAS,4/4/2008,4.1800,4.1850,4.1700,4.1850,6060,SPMIB
SPM.MI,SAIPEM,4/4/2008,26.3200,26.3900,26.1300,26.1300,12059,SPMIB
PG.MI,SEAT PAGINE GIALL,4/4/2008,0.1261,0.1280,0.1251,0.1280,9203933,SPMIB
STM.MI,STMICROELECTRONIC,4/4/2008,7.3000,7.3500,7.2500,7.2600,382582,SPMIB
TIT.MI,TELECOM ITALIA,4/4/2008,1.4550,1.4590,1.4480,1.4590,1578903,SPMIB
TEN.MI,TENARIS,4/4/2008,16.2100,16.2800,16.1700,16.1700,147699,SPMIB
TRN.MI,TERNA,4/4/2008,2.7675,2.7675,2.7600,2.7600,8181,SPMIB
UNI.MI,UNIPOL,4/4/2008,1.9980,1.9980,1.9850,1.9950,183582,SPMIB
^SPMIB,S&P / MIB INDX,7/4/2008,33617.000,33721.000,33346.000,33596.000,0,SPMIB
AZA.MI,ALITALIA,2/4/2008,0.5000,0.5830,0.5000,0.5000,17196904,SPMIB
AL.MI,ALLEANZA ASS,7/4/2008,8.3700,8.4250,8.3650,8.4000,862,SPMIB
G.MI,GENERALI ASS,7/4/2008,29.1100,29.2700,29.1100,29.1800,12334,SPMIB
AGL.MI,AUTOGRILL,7/4/2008,9.9500,10.0450,9.9500,9.9500,2450,SPMIB
BMPS.MI,BANCA MPS,7/4/2008,2.9200,2.9225,2.9175,2.9225,10000,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,7/4/2008,8.0800,8.1000,8.0000,8.0150,27324,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,7/4/2008,7.4400,7.4750,7.4400,7.4750,2976,SPMIB
BZU.MI,BUZZI UNICEM,7/4/2008,16.3600,16.4000,16.2700,16.2700,1352,SPMIB
ENI.MI,ENI,7/4/2008,22.7900,22.9000,22.7200,22.7200,73703,SPMIB
ENEL.MI,ENEL,7/4/2008,6.9550,6.9800,6.9500,6.9800,202934,SPMIB
FWB.MI,FASTWEB,7/4/2008,20.1200,20.2700,20.1200,20.2500,5126,SPMIB
F.MI,FIAT,7/4/2008,15.1000,15.1200,15.0200,15.0200,308560,SPMIB
FNC.MI,FINMECCANICA,7/4/2008,22.0100,22.1000,21.9700,22.0100,5423,SPMIB
FSA.MI,FONDIARIA-SAI,7/4/2008,27.4600,27.4600,27.4600,27.4600,55,SPMIB
ES.MI,GR EDIT L'ESPRESS,7/4/2008,2.6650,2.6800,2.6425,2.6675,69291,SPMIB
ISP.MI,INTESA SANPAOLO,7/4/2008,4.8100,4.8150,4.8050,4.8100,245035,SPMIB
IT.MI,ITALCEMENTI,7/4/2008,13.3100,13.3500,13.3100,13.3500,1900,SPMIB
LTO.MI,LOTTOMATICA,7/4/2008,21.3600,21.5000,21.3600,21.5000,11233,SPMIB
LUX.MI,LUXOTTICA GROUP,7/4/2008,17.0200,17.1800,16.9000,16.9000,5275,SPMIB
MS.MI,MEDIASET,7/4/2008,6.0800,6.1200,6.0500,6.0500,117075,SPMIB
MB.MI,MEDIOBANCA,7/4/2008,13.5200,13.5700,13.5200,13.5700,1201,SPMIB
MED.MI,MEDIOLANUM,7/4/2008,4.2750,4.2875,4.2550,4.2850,26150,SPMIB
MN.MI,MONDADORI EDIT,7/4/2008,5.3900,5.3900,5.3700,5.3800,3536,SPMIB
PLT.MI,PARMALAT,7/4/2008,2.4500,2.4600,2.4500,2.4500,16423,SPMIB
PC.MI,PIRELLI & C.,7/4/2008,0.5475,0.5510,0.5460,0.5510,145327,SPMIB
SRG.MI,SNAM RETE GAS,7/4/2008,4.1350,4.1500,4.1350,4.1500,4698,SPMIB
SPM.MI,SAIPEM,7/4/2008,26.4700,26.5700,26.4600,26.5500,5778,SPMIB
PG.MI,SEAT PAGINE GIALL,7/4/2008,0.1308,0.1314,0.1301,0.1309,1195780,SPMIB
STM.MI,STMICROELECTRONIC,7/4/2008,7.3500,7.4100,7.3450,7.4100,95982,SPMIB
TIT.MI,TELECOM ITALIA,7/4/2008,1.4650,1.4710,1.4590,1.4590,635522,SPMIB
TEN.MI,TENARIS,7/4/2008,16.2800,16.4800,16.2800,16.4700,171137,SPMIB
TRN.MI,TERNA,7/4/2008,2.7325,2.7350,2.7250,2.7300,14815,SPMIB
UNI.MI,UNIPOL,7/4/2008,2.0550,2.0600,2.0380,2.0500,116398,SPMIB
^SPMIB,S&P / MIB INDX,8/4/2008,33672.000,33695.000,33324.000,33389.000,0,SPMIB
AZA.MI,ALITALIA,2/4/2008,0.5000,0.5830,0.5000,0.5000,17196904,SPMIB
AL.MI,ALLEANZA ASS,8/4/2008,8.4100,8.4100,8.4050,8.4050,969,SPMIB
G.MI,GENERALI ASS,8/4/2008,29.3600,29.4600,29.3100,29.3100,3836,SPMIB
AGL.MI,AUTOGRILL,8/4/2008,9.7500,9.9200,9.6950,9.8650,1078741,SPMIB
BMPS.MI,BANCA MPS,8/4/2008,2.8250,2.8350,2.8225,2.8300,33120,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,8/4/2008,8.0750,8.1100,8.0350,8.1100,4140,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,8/4/2008,7.2300,7.3800,7.2300,7.3800,4125,SPMIB
BZU.MI,BUZZI UNICEM,8/4/2008,16.3200,16.3200,16.2700,16.2700,200,SPMIB
ENI.MI,ENI,8/4/2008,22.9900,22.9900,22.8900,22.9300,163999,SPMIB
ENEL.MI,ENEL,8/4/2008,6.9800,6.9900,6.9700,6.9900,48890,SPMIB
FWB.MI,FASTWEB,8/4/2008,19.5700,19.7900,19.4900,19.7900,2577,SPMIB
F.MI,FIAT,8/4/2008,15.0500,15.0600,15.0200,15.0400,134894,SPMIB
FNC.MI,FINMECCANICA,8/4/2008,21.6000,21.6900,21.5600,21.6400,3195,SPMIB
FSA.MI,FONDIARIA-SAI,8/4/2008,26.8900,26.8900,26.8900,26.8900,300,SPMIB
ES.MI,GR EDIT L'ESPRESS,8/4/2008,2.5900,2.5925,2.5750,2.5925,7002,SPMIB
ISP.MI,INTESA SANPAOLO,8/4/2008,4.8050,4.8150,4.8025,4.8125,69305,SPMIB
IT.MI,ITALCEMENTI,8/4/2008,13.3200,13.4000,13.3200,13.3700,1931,SPMIB
LTO.MI,LOTTOMATICA,8/4/2008,20.8600,20.9300,20.8600,20.9300,3130,SPMIB
LUX.MI,LUXOTTICA GROUP,8/4/2008,17.0200,17.0300,17.0200,17.0300,220,SPMIB
MS.MI,MEDIASET,8/4/2008,5.9650,5.9850,5.9450,5.9450,11734,SPMIB
MB.MI,MEDIOBANCA,8/4/2008,13.6000,13.6000,13.6000,13.6000,150,SPMIB
MED.MI,MEDIOLANUM,8/4/2008,4.1975,4.2150,4.1975,4.2150,3300,SPMIB
MN.MI,MONDADORI EDIT,8/4/2008,5.3050,5.3050,5.3050,5.3050,900,SPMIB
PLT.MI,PARMALAT,8/4/2008,2.4725,2.4775,2.4600,2.4775,10250,SPMIB
PC.MI,PIRELLI & C.,8/4/2008,0.5420,0.5430,0.5410,0.5410,57201,SPMIB
SRG.MI,SNAM RETE GAS,8/4/2008,4.1725,4.1725,4.1700,4.1700,2400,SPMIB
SPM.MI,SAIPEM,8/4/2008,26.5000,26.6500,26.4500,26.6500,444,SPMIB
PG.MI,SEAT PAGINE GIALL,8/4/2008,0.1366,0.1408,0.1362,0.1408,1874736,SPMIB
STM.MI,STMICROELECTRONIC,8/4/2008,7.1900,7.2250,7.1900,7.2000,75380,SPMIB
TIT.MI,TELECOM ITALIA,8/4/2008,1.4560,1.4660,1.4550,1.4660,221376,SPMIB
TEN.MI,TENARIS,8/4/2008,16.5300,16.5800,16.5200,16.5200,52865,SPMIB
TRN.MI,TERNA,8/4/2008,2.7200,2.7200,2.7200,2.7200,5482,SPMIB
UNI.MI,UNIPOL,8/4/2008,2.0375,2.0400,2.0250,2.0400,14751,SPMIB
^SPMIB,S&P / MIB INDX,9/4/2008,33640.000,33823.000,33454.000,33538.000,0,SPMIB
AZA.MI,ALITALIA,9/4/2008,0.3950,0.3950,0.3950,0.3950,4293690,SPMIB
AL.MI,ALLEANZA ASS,9/4/2008,8.3500,8.3550,8.3500,8.3550,870,SPMIB
G.MI,GENERALI ASS,9/4/2008,29.1500,29.1600,29.0500,29.0500,5127,SPMIB
AGL.MI,AUTOGRILL,9/4/2008,9.9750,10.0950,9.9500,10.0950,15608,SPMIB
BMPS.MI,BANCA MPS,9/4/2008,2.8175,2.8300,2.8025,2.8300,33805,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,9/4/2008,8.0300,8.0400,8.0000,8.0400,4513,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,9/4/2008,7.1150,7.2000,7.1050,7.2000,9437,SPMIB
BZU.MI,BUZZI UNICEM,9/4/2008,16.3000,16.4500,16.3000,16.4000,2389,SPMIB
ENI.MI,ENI,9/4/2008,23.2000,23.2800,23.1300,23.1700,120644,SPMIB
ENEL.MI,ENEL,9/4/2008,6.9050,6.9200,6.9050,6.9200,113332,SPMIB
FWB.MI,FASTWEB,9/4/2008,19.9200,20.0800,19.8100,20.0800,2820,SPMIB
F.MI,FIAT,9/4/2008,15.1500,15.2000,15.0900,15.1600,496539,SPMIB
FNC.MI,FINMECCANICA,9/4/2008,21.3600,21.5000,21.2500,21.4600,11756,SPMIB
FSA.MI,FONDIARIA-SAI,9/4/2008,26.7300,26.8000,26.5700,26.7400,2242,SPMIB
ES.MI,GR EDIT L'ESPRESS,9/4/2008,2.5950,2.5950,2.5950,2.5950,300,SPMIB
ISP.MI,INTESA SANPAOLO,9/4/2008,4.7425,4.7600,4.7350,4.7600,48085,SPMIB
IT.MI,ITALCEMENTI,9/4/2008,13.7400,13.8800,13.7400,13.8800,9250,SPMIB
LTO.MI,LOTTOMATICA,9/4/2008,21.0500,21.1800,20.9100,20.9100,3181,SPMIB
LUX.MI,LUXOTTICA GROUP,9/4/2008,17.0000,17.0900,17.0000,17.0200,9867,SPMIB
MS.MI,MEDIASET,9/4/2008,6.0300,6.0700,6.0150,6.0400,33319,SPMIB
MB.MI,MEDIOBANCA,9/4/2008,13.3400,13.3900,13.3400,13.3600,1125,SPMIB
MED.MI,MEDIOLANUM,9/4/2008,4.0700,4.0775,4.0450,4.0750,51475,SPMIB
MN.MI,MONDADORI EDIT,9/4/2008,5.2950,5.2950,5.2500,5.2600,2230,SPMIB
PLT.MI,PARMALAT,9/4/2008,2.5250,2.5375,2.5250,2.5300,66957,SPMIB
PC.MI,PIRELLI & C.,9/4/2008,0.5390,0.5425,0.5390,0.5420,1294814,SPMIB
SRG.MI,SNAM RETE GAS,9/4/2008,4.1400,4.1575,4.1000,4.1350,73420,SPMIB
SPM.MI,SAIPEM,9/4/2008,27.0000,27.1000,26.8300,26.8300,20094,SPMIB
PG.MI,SEAT PAGINE GIALL,9/4/2008,0.1352,0.1370,0.1350,0.1360,2062524,SPMIB
STM.MI,STMICROELECTRONIC,9/4/2008,7.0900,7.1100,7.0500,7.0750,184001,SPMIB
TIT.MI,TELECOM ITALIA,9/4/2008,1.4960,1.5000,1.4950,1.4990,2725268,SPMIB
TEN.MI,TENARIS,9/4/2008,16.3200,16.4600,16.2800,16.4100,388389,SPMIB
TRN.MI,TERNA,9/4/2008,2.6875,2.7100,2.6875,2.7050,35260,SPMIB
UNI.MI,UNIPOL,9/4/2008,2.0125,2.0400,2.0125,2.0125,84157,SPMIB
^SPMIB,S&P / MIB INDX,10/4/2008,33522.000,33640.000,33106.000,33612.000,0,SPMIB
AZA.MI,ALITALIA,10/4/2008,0.4000,0.4000,0.4000,0.4000,4564894,SPMIB
AL.MI,ALLEANZA ASS,10/4/2008,8.4150,8.4200,8.3900,8.4200,1050,SPMIB
G.MI,GENERALI ASS,10/4/2008,29.3700,29.3800,29.2900,29.3300,5991,SPMIB
AGL.MI,AUTOGRILL,10/4/2008,9.8500,9.8800,9.8000,9.8600,5880,SPMIB
BMPS.MI,BANCA MPS,10/4/2008,2.7825,2.7950,2.7675,2.7800,193603,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,10/4/2008,7.8900,7.9600,7.8500,7.8800,31881,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,10/4/2008,6.9600,6.9800,6.9400,6.9800,21699,SPMIB
BZU.MI,BUZZI UNICEM,10/4/2008,16.2600,16.4500,16.2300,16.3300,1450,SPMIB
ENI.MI,ENI,10/4/2008,23.3500,23.4000,23.3200,23.3200,110782,SPMIB
ENEL.MI,ENEL,10/4/2008,7.0150,7.0150,6.9850,6.9850,176399,SPMIB
FWB.MI,FASTWEB,10/4/2008,20.0000,20.1300,19.9500,20.1200,1790,SPMIB
F.MI,FIAT,10/4/2008,14.8700,14.9100,14.8300,14.8900,623131,SPMIB
FNC.MI,FINMECCANICA,10/4/2008,21.6000,21.6400,21.3600,21.3600,4089,SPMIB
FSA.MI,FONDIARIA-SAI,10/4/2008,26.6500,26.6500,26.6400,26.6400,915,SPMIB
ES.MI,GR EDIT L'ESPRESS,10/4/2008,2.5925,2.5925,2.5875,2.5925,40905,SPMIB
ISP.MI,INTESA SANPAOLO,10/4/2008,4.7225,4.7375,4.7150,4.7150,336835,SPMIB
IT.MI,ITALCEMENTI,10/4/2008,13.6800,13.7400,13.6300,13.7400,3027,SPMIB
LTO.MI,LOTTOMATICA,10/4/2008,21.1500,21.1900,21.1500,21.1800,3350,SPMIB
LUX.MI,LUXOTTICA GROUP,10/4/2008,16.5600,16.6700,16.5500,16.5900,42230,SPMIB
MS.MI,MEDIASET,10/4/2008,6.0800,6.0900,6.0250,6.0400,87950,SPMIB
MB.MI,MEDIOBANCA,10/4/2008,13.2600,13.3600,13.2600,13.3500,26990,SPMIB
MED.MI,MEDIOLANUM,10/4/2008,4.0900,4.1000,4.0650,4.1000,35470,SPMIB
MN.MI,MONDADORI EDIT,10/4/2008,5.3500,5.3500,5.3500,5.3500,1200,SPMIB
PLT.MI,PARMALAT,10/4/2008,2.5250,2.5275,2.5000,2.5100,55293,SPMIB
PC.MI,PIRELLI & C.,10/4/2008,0.5350,0.5370,0.5335,0.5340,618737,SPMIB
SRG.MI,SNAM RETE GAS,10/4/2008,4.2175,4.2300,4.2025,4.2150,8025,SPMIB
SPM.MI,SAIPEM,10/4/2008,27.1500,27.3800,27.1500,27.2500,14697,SPMIB
PG.MI,SEAT PAGINE GIALL,10/4/2008,0.1369,0.1372,0.1350,0.1360,3549668,SPMIB
STM.MI,STMICROELECTRONIC,10/4/2008,7.1000,7.1700,7.0800,7.1350,649353,SPMIB
TIT.MI,TELECOM ITALIA,10/4/2008,1.4690,1.4720,1.4660,1.4660,2527328,SPMIB
TEN.MI,TENARIS,10/4/2008,16.1500,16.3000,16.1500,16.2600,177215,SPMIB
TRN.MI,TERNA,10/4/2008,2.7900,2.7925,2.7200,2.7450,127769,SPMIB
UNI.MI,UNIPOL,10/4/2008,1.9850,1.9900,1.9750,1.9800,242475,SPMIB
^SPMIB,S&P / MIB INDX,11/4/2008,33178.000,33777.000,32991.000,33716.000,0,SPMIB
AZA.MI,ALITALIA,11/4/2008,0.4500,0.4500,0.4500,0.4500,2622105,SPMIB
AL.MI,ALLEANZA ASS,11/4/2008,8.2900,8.3000,8.2900,8.2900,2166,SPMIB
G.MI,GENERALI ASS,11/4/2008,29.0300,29.1900,29.0200,29.0900,23067,SPMIB
AGL.MI,AUTOGRILL,11/4/2008,9.5500,9.6300,9.5500,9.6300,1135,SPMIB
BMPS.MI,BANCA MPS,11/4/2008,2.7300,2.7425,2.7250,2.7300,32705,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,11/4/2008,7.7350,7.8200,7.7350,7.8200,7970,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,11/4/2008,6.7550,6.8550,6.7550,6.8550,13655,SPMIB
BZU.MI,BUZZI UNICEM,11/4/2008,16.3700,16.3700,16.2100,16.2100,30000,SPMIB
ENI.MI,ENI,11/4/2008,23.0600,23.1200,23.0500,23.1000,57239,SPMIB
ENEL.MI,ENEL,11/4/2008,6.9250,6.9300,6.9100,6.9300,114477,SPMIB
FWB.MI,FASTWEB,11/4/2008,20.3800,20.5900,20.3200,20.5900,1701,SPMIB
F.MI,FIAT,11/4/2008,14.6500,14.7800,14.6300,14.7800,197306,SPMIB
FNC.MI,FINMECCANICA,11/4/2008,21.0700,21.1500,21.0100,21.0100,5054,SPMIB
FSA.MI,FONDIARIA-SAI,11/4/2008,26.3000,26.3000,26.3000,26.3000,20,SPMIB
ES.MI,GR EDIT L'ESPRESS,11/4/2008,2.4900,2.5000,2.4750,2.5000,7813,SPMIB
ISP.MI,INTESA SANPAOLO,11/4/2008,4.6850,4.7250,4.6850,4.7250,195384,SPMIB
IT.MI,ITALCEMENTI,11/4/2008,13.5600,13.6800,13.5500,13.6800,2081,SPMIB
LTO.MI,LOTTOMATICA,11/4/2008,20.9000,20.9000,20.8000,20.8000,375,SPMIB
LUX.MI,LUXOTTICA GROUP,11/4/2008,15.9300,16.0500,15.9000,15.9800,6925,SPMIB
MS.MI,MEDIASET,11/4/2008,6.1100,6.2400,6.0800,6.2400,40954,SPMIB
MB.MI,MEDIOBANCA,11/4/2008,12.9700,13.0700,12.9700,13.0400,26760,SPMIB
MED.MI,MEDIOLANUM,11/4/2008,4.0325,4.0450,4.0200,4.0300,17100,SPMIB
MN.MI,MONDADORI EDIT,11/4/2008,5.3200,5.3200,5.3200,5.3200,670,SPMIB
PLT.MI,PARMALAT,11/4/2008,2.4975,2.5375,2.4975,2.5375,5020,SPMIB
PC.MI,PIRELLI & C.,11/4/2008,0.5310,0.5340,0.5305,0.5305,48175,SPMIB
SRG.MI,SNAM RETE GAS,11/4/2008,4.1625,4.1800,4.1625,4.1800,330,SPMIB
SPM.MI,SAIPEM,11/4/2008,26.3800,26.7800,26.3800,26.7800,16580,SPMIB
PG.MI,SEAT PAGINE GIALL,11/4/2008,0.1318,0.1347,0.1314,0.1340,1334435,SPMIB
STM.MI,STMICROELECTRONIC,11/4/2008,6.7450,6.8400,6.7350,6.8000,276376,SPMIB
TIT.MI,TELECOM ITALIA,11/4/2008,1.4500,1.4590,1.4500,1.4510,562542,SPMIB
TEN.MI,TENARIS,11/4/2008,16.0300,16.2000,16.0300,16.1400,57239,SPMIB
TRN.MI,TERNA,11/4/2008,2.8000,2.8175,2.8000,2.8100,16780,SPMIB
UNI.MI,UNIPOL,11/4/2008,1.9690,1.9850,1.9690,1.9780,50373,SPMIB
^SPMIB,S&P / MIB INDX,14/4/2008,32803.000,33178.000,32712.000,32838.000,0,SPMIB
AZA.MI,ALITALIA,14/4/2008,0.5000,0.5000,0.5000,0.5000,3210187,SPMIB
AL.MI,ALLEANZA ASS,14/4/2008,8.2350,8.2350,8.2350,8.2350,7500,SPMIB
G.MI,GENERALI ASS,14/4/2008,28.9000,28.9000,28.6600,28.6600,3803,SPMIB
AGL.MI,AUTOGRILL,14/4/2008,9.5700,9.5700,9.5650,9.5650,200,SPMIB
BMPS.MI,BANCA MPS,14/4/2008,2.6750,2.6750,2.6725,2.6750,112650,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,14/4/2008,7.7750,7.7750,7.6650,7.6700,750,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,14/4/2008,6.8350,6.8550,6.8350,6.8550,380,SPMIB
BZU.MI,BUZZI UNICEM,14/4/2008,16.9600,16.9600,16.6500,16.6800,3328,SPMIB
ENI.MI,ENI,14/4/2008,22.9400,22.9500,22.8000,22.8900,75331,SPMIB
ENEL.MI,ENEL,14/4/2008,6.8450,6.8450,6.8300,6.8350,85363,SPMIB
FWB.MI,FASTWEB,14/4/2008,20.4500,20.7100,20.4500,20.7100,1785,SPMIB
F.MI,FIAT,14/4/2008,14.4100,14.4200,14.3300,14.3600,422030,SPMIB
FNC.MI,FINMECCANICA,14/4/2008,21.2400,21.2400,21.0000,21.0000,5416,SPMIB
FSA.MI,FONDIARIA-SAI,14/4/2008,25.8000,25.9700,25.7600,25.8700,2504,SPMIB
ES.MI,GR EDIT L'ESPRESS,14/4/2008,2.4775,2.4775,2.4775,2.4775,1,SPMIB
ISP.MI,INTESA SANPAOLO,14/4/2008,4.6575,4.6575,4.6425,4.6500,32254,SPMIB
IT.MI,ITALCEMENTI,14/4/2008,14.3300,14.3400,14.0500,14.1400,6938,SPMIB
LTO.MI,LOTTOMATICA,14/4/2008,20.8900,20.8900,20.5000,20.5000,2139,SPMIB
LUX.MI,LUXOTTICA GROUP,14/4/2008,15.4400,15.4800,15.3200,15.3200,34048,SPMIB
MS.MI,MEDIASET,14/4/2008,6.2100,6.2100,6.0800,6.1300,526432,SPMIB
MB.MI,MEDIOBANCA,14/4/2008,13.1300,13.1300,13.1300,13.1300,1000,SPMIB
MED.MI,MEDIOLANUM,14/4/2008,4.0175,4.0275,3.9600,3.9600,45509,SPMIB
MN.MI,MONDADORI EDIT,14/4/2008,5.6050,5.6300,5.5900,5.6300,14229,SPMIB
PLT.MI,PARMALAT,14/4/2008,2.5300,2.5300,2.4800,2.4950,8633,SPMIB
PC.MI,PIRELLI & C.,14/4/2008,0.5330,0.5355,0.5305,0.5305,110000,SPMIB
SRG.MI,SNAM RETE GAS,14/4/2008,4.1150,4.1250,4.1150,4.1250,23500,SPMIB
SPM.MI,SAIPEM,14/4/2008,27.0000,27.0000,26.8200,26.8200,2722,SPMIB
PG.MI,SEAT PAGINE GIALL,14/4/2008,0.1350,0.1354,0.1331,0.1331,647676,SPMIB
STM.MI,STMICROELECTRONIC,14/4/2008,6.8250,6.8300,6.7650,6.8000,56401,SPMIB
TIT.MI,TELECOM ITALIA,14/4/2008,1.4080,1.4180,1.4000,1.4180,1077313,SPMIB
TEN.MI,TENARIS,14/4/2008,16.0000,16.0100,15.8700,15.8900,52589,SPMIB
TRN.MI,TERNA,14/4/2008,2.8175,2.8175,2.8175,2.8175,1250,SPMIB
UNI.MI,UNIPOL,14/4/2008,2.0200,2.0200,2.0060,2.0080,133111,SPMIB
^SPMIB,S&P / MIB INDX,15/4/2008,32735.000,33081.000,32565.000,33076.000,0,SPMIB
AZA.MI,ALITALIA,15/4/2008,0.5900,0.5900,0.5900,0.5900,8009197,SPMIB
AL.MI,ALLEANZA ASS,15/4/2008,8.2950,8.2950,8.2950,8.2950,3,SPMIB
G.MI,GENERALI ASS,15/4/2008,28.6500,29.1900,28.6200,29.1900,8193,SPMIB
AGL.MI,AUTOGRILL,15/4/2008,9.4750,9.6000,9.3450,9.5150,587447,SPMIB
BMPS.MI,BANCA MPS,15/4/2008,2.6400,2.6400,2.6225,2.6300,5199,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,15/4/2008,7.5600,7.5700,7.5500,7.5500,211,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,15/4/2008,6.8350,6.9200,6.8350,6.9200,500,SPMIB
BZU.MI,BUZZI UNICEM,15/4/2008,16.6300,16.6300,16.6300,16.6300,300,SPMIB
ENI.MI,ENI,15/4/2008,23.0500,23.0600,22.9500,23.0100,90643,SPMIB
ENEL.MI,ENEL,15/4/2008,6.8950,6.8950,6.8600,6.8600,106052,SPMIB
FWB.MI,FASTWEB,15/4/2008,19.9800,19.9800,19.9800,19.9800,115,SPMIB
F.MI,FIAT,15/4/2008,13.6500,13.6900,13.6100,13.6500,360248,SPMIB
FNC.MI,FINMECCANICA,15/4/2008,21.0100,21.0100,21.0100,21.0100,1000,SPMIB
FSA.MI,FONDIARIA-SAI,15/4/2008,25.9100,25.9100,25.9100,25.9100,100,SPMIB
ES.MI,GR EDIT L'ESPRESS,15/4/2008,2.4175,2.4175,2.4175,2.4175,50,SPMIB
ISP.MI,INTESA SANPAOLO,15/4/2008,4.6700,4.6700,4.6500,4.6550,121669,SPMIB
IT.MI,ITALCEMENTI,15/4/2008,13.9100,13.9100,13.9100,13.9100,920,SPMIB
LTO.MI,LOTTOMATICA,15/4/2008,20.7800,20.7800,20.6200,20.6200,201,SPMIB
LUX.MI,LUXOTTICA GROUP,15/4/2008,15.7900,15.7900,15.6000,15.6000,4965,SPMIB
MS.MI,MEDIASET,15/4/2008,5.8200,5.8500,5.8100,5.8200,61738,SPMIB
MB.MI,MEDIOBANCA,15/4/2008,12.9800,12.9800,12.9800,12.9800,75,SPMIB
MED.MI,MEDIOLANUM,15/4/2008,3.9125,3.9250,3.9000,3.9075,2208,SPMIB
MN.MI,MONDADORI EDIT,15/4/2008,5.4100,5.6350,5.3600,5.6350,517019,SPMIB
PLT.MI,PARMALAT,15/4/2008,2.3700,2.4000,2.3600,2.4000,233949,SPMIB
PC.MI,PIRELLI & C.,15/4/2008,0.5240,0.5240,0.5210,0.5220,89943,SPMIB
SRG.MI,SNAM RETE GAS,15/4/2008,4.1450,4.1550,4.1450,4.1550,25500,SPMIB
SPM.MI,SAIPEM,15/4/2008,28.2300,28.5000,28.0000,28.5000,6824,SPMIB
PG.MI,SEAT PAGINE GIALL,15/4/2008,0.1310,0.1320,0.1295,0.1320,255226,SPMIB
STM.MI,STMICROELECTRONIC,15/4/2008,6.6450,6.6500,6.6050,6.6050,141406,SPMIB
TIT.MI,TELECOM ITALIA,15/4/2008,1.3930,1.3930,1.3870,1.3900,308365,SPMIB
TEN.MI,TENARIS,15/4/2008,15.8700,15.9000,15.8300,15.8400,39701,SPMIB
TRN.MI,TERNA,15/4/2008,2.8400,2.8400,2.8400,2.8400,16804,SPMIB
UNI.MI,UNIPOL,15/4/2008,2.0000,2.0050,2.0000,2.0050,3990,SPMIB
^SPMIB,S&P / MIB INDX,16/4/2008,33256.000,33285.000,32735.000,33026.000,0,SPMIB
AZA.MI,ALITALIA,16/4/2008,0.6000,0.6000,0.6000,0.6000,11520848,SPMIB
AL.MI,ALLEANZA ASS,16/4/2008,8.3450,8.3450,8.3450,8.3450,300,SPMIB
G.MI,GENERALI ASS,16/4/2008,28.7700,28.8000,28.7600,28.8000,13862,SPMIB
AGL.MI,AUTOGRILL,16/4/2008,9.6750,9.6750,9.6750,9.6750,48,SPMIB
BMPS.MI,BANCA MPS,16/4/2008,2.7375,2.7600,2.7275,2.7600,29916,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,16/4/2008,7.9400,7.9900,7.9350,7.9350,513,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,16/4/2008,7.1150,7.1450,7.1100,7.1100,2023,SPMIB
BZU.MI,BUZZI UNICEM,16/4/2008,17.1900,17.3400,17.1900,17.2700,2259,SPMIB
ENI.MI,ENI,16/4/2008,23.4100,23.4200,23.3500,23.3600,160785,SPMIB
ENEL.MI,ENEL,16/4/2008,6.9950,6.9950,6.9650,6.9650,136361,SPMIB
FWB.MI,FASTWEB,16/4/2008,20.0700,20.2000,20.0500,20.0500,314,SPMIB
F.MI,FIAT,16/4/2008,13.9700,14.0100,13.9100,13.9100,172072,SPMIB
FNC.MI,FINMECCANICA,16/4/2008,21.2400,21.2800,21.1400,21.1400,738,SPMIB
FSA.MI,FONDIARIA-SAI,16/4/2008,26.2800,26.7800,26.2800,26.7800,200,SPMIB
ES.MI,GR EDIT L'ESPRESS,16/4/2008,2.4925,2.5100,2.4825,2.4825,4200,SPMIB
ISP.MI,INTESA SANPAOLO,16/4/2008,4.7350,4.7500,4.7350,4.7425,13885,SPMIB
IT.MI,ITALCEMENTI,16/4/2008,14.0300,14.0300,14.0000,14.0000,6250,SPMIB
LTO.MI,LOTTOMATICA,16/4/2008,21.2600,21.3600,21.2100,21.3600,1022,SPMIB
LUX.MI,LUXOTTICA GROUP,16/4/2008,16.3000,16.3700,16.1500,16.2100,5456,SPMIB
MS.MI,MEDIASET,16/4/2008,5.8850,5.9000,5.8750,5.9000,15417,SPMIB
MB.MI,MEDIOBANCA,16/4/2008,13.0900,13.0900,13.0400,13.0800,2108,SPMIB
MED.MI,MEDIOLANUM,16/4/2008,3.9600,3.9900,3.9600,3.9800,2750,SPMIB
MN.MI,MONDADORI EDIT,16/4/2008,5.4700,5.4700,5.4250,5.4250,270,SPMIB
PLT.MI,PARMALAT,16/4/2008,2.3075,2.3100,2.2975,2.3000,167450,SPMIB
PC.MI,PIRELLI & C.,16/4/2008,0.5300,0.5310,0.5270,0.5270,47190,SPMIB
SRG.MI,SNAM RETE GAS,16/4/2008,4.1500,4.1675,4.1450,4.1650,23100,SPMIB
SPM.MI,SAIPEM,16/4/2008,28.6000,28.6500,28.5500,28.5800,10436,SPMIB
PG.MI,SEAT PAGINE GIALL,16/4/2008,0.1327,0.1328,0.1314,0.1314,2341968,SPMIB
STM.MI,STMICROELECTRONIC,16/4/2008,6.9450,6.9750,6.9250,6.9750,139411,SPMIB
TIT.MI,TELECOM ITALIA,16/4/2008,1.4270,1.4310,1.4270,1.4310,395377,SPMIB
TEN.MI,TENARIS,16/4/2008,16.5400,16.6000,16.4000,16.4300,109850,SPMIB
TRN.MI,TERNA,16/4/2008,2.8450,2.8500,2.8450,2.8500,1500,SPMIB
UNI.MI,UNIPOL,16/4/2008,2.0120,2.0240,2.0120,2.0200,24590,SPMIB
^SPMIB,S&P / MIB INDX,17/4/2008,33162.000,33446.000,32939.000,33362.000,0,SPMIB
AZA.MI,ALITALIA,17/4/2008,0.6000,0.6000,0.6000,0.6000,6815533,SPMIB
AL.MI,ALLEANZA ASS,17/4/2008,8.3100,8.3100,8.3050,8.3050,414,SPMIB
G.MI,GENERALI ASS,17/4/2008,28.9300,28.9900,28.8200,28.9400,13699,SPMIB
AGL.MI,AUTOGRILL,17/4/2008,9.6500,9.6500,9.6500,9.6500,600,SPMIB
BMPS.MI,BANCA MPS,17/4/2008,2.7775,2.7775,2.7725,2.7775,34000,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,17/4/2008,7.8550,7.8600,7.8300,7.8300,2508,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,17/4/2008,7.0250,7.0250,7.0200,7.0200,1500,SPMIB
BZU.MI,BUZZI UNICEM,17/4/2008,17.3100,17.8000,17.3000,17.3800,2030,SPMIB
ENI.MI,ENI,17/4/2008,23.4800,23.5300,23.4300,23.4800,32348,SPMIB
ENEL.MI,ENEL,17/4/2008,6.9950,7.0000,6.9950,6.9950,38538,SPMIB
FWB.MI,FASTWEB,17/4/2008,19.6700,19.6700,19.6700,19.6700,40,SPMIB
F.MI,FIAT,17/4/2008,14.0000,14.0000,13.9100,13.9100,109062,SPMIB
FNC.MI,FINMECCANICA,17/4/2008,21.0300,21.0300,20.9900,20.9900,848,SPMIB
FSA.MI,FONDIARIA-SAI,17/4/2008,26.2800,26.3800,26.2800,26.3800,1342,SPMIB
ES.MI,GR EDIT L'ESPRESS,17/4/2008,2.4550,2.4725,2.4550,2.4725,2250,SPMIB
ISP.MI,INTESA SANPAOLO,17/4/2008,4.7575,4.7575,4.7350,4.7500,103789,SPMIB
IT.MI,ITALCEMENTI,17/4/2008,14.1400,14.2500,14.1400,14.2500,3760,SPMIB
LTO.MI,LOTTOMATICA,17/4/2008,20.7600,20.7600,20.7600,20.7600,125,SPMIB
LUX.MI,LUXOTTICA GROUP,17/4/2008,16.0100,16.0200,15.9300,16.0200,7977,SPMIB
MS.MI,MEDIASET,17/4/2008,5.8300,5.8300,5.7900,5.8000,25363,SPMIB
MB.MI,MEDIOBANCA,17/4/2008,13.0800,13.0800,13.0500,13.0500,2800,SPMIB
MED.MI,MEDIOLANUM,17/4/2008,3.9150,3.9175,3.9150,3.9150,1045,SPMIB
MN.MI,MONDADORI EDIT,17/4/2008,5.4150,5.5150,5.3600,5.4800,330891,SPMIB
PLT.MI,PARMALAT,17/4/2008,2.2750,2.2975,2.2750,2.2975,38692,SPMIB
PC.MI,PIRELLI & C.,17/4/2008,0.5190,0.5195,0.5170,0.5170,55923,SPMIB
SRG.MI,SNAM RETE GAS,17/4/2008,4.1000,4.1000,4.0975,4.0975,770,SPMIB
SPM.MI,SAIPEM,17/4/2008,28.7000,28.7300,28.5400,28.5400,1079,SPMIB
PG.MI,SEAT PAGINE GIALL,17/4/2008,0.1282,0.1287,0.1280,0.1287,748239,SPMIB
STM.MI,STMICROELECTRONIC,17/4/2008,6.8550,6.8700,6.8400,6.8550,77583,SPMIB
TIT.MI,TELECOM ITALIA,17/4/2008,1.4120,1.4120,1.4060,1.4060,314822,SPMIB
TEN.MI,TENARIS,17/4/2008,16.5700,16.6100,16.4800,16.4800,182313,SPMIB
TRN.MI,TERNA,17/4/2008,2.8150,2.8150,2.8000,2.8000,13450,SPMIB
UNI.MI,UNIPOL,17/4/2008,2.0050,2.0100,1.9850,2.0100,4501,SPMIB
^SPMIB,S&P / MIB INDX,18/4/2008,33881.000,33952.000,33162.000,33440.000,0,SPMIB
AEM.MI,AEM.MI,320/9/24338,0.00,N/A,N/A,N/A,N/A,SPMIB
AZA.MI,ALITALIA,18/4/2008,0.6000,0.6000,0.6000,0.6000,5179248,SPMIB
AL.MI,ALLEANZA ASS,18/4/2008,8.4900,8.4900,8.4550,8.4650,9610,SPMIB
G.MI,GENERALI ASS,18/4/2008,29.2600,29.3400,29.2500,29.3400,8322,SPMIB
AGL.MI,AUTOGRILL,18/4/2008,9.7850,9.8200,9.7800,9.7800,3020,SPMIB
BMPS.MI,BANCA MPS,18/4/2008,2.8600,2.8700,2.8500,2.8675,30792,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,18/4/2008,8.1450,8.1800,8.0600,8.0600,12057,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,18/4/2008,7.4600,7.5000,7.4500,7.5000,19803,SPMIB
BZU.MI,BUZZI UNICEM,18/4/2008,17.3400,17.3400,17.3200,17.3200,395,SPMIB
ENI.MI,ENI,18/4/2008,23.8200,23.8600,23.7900,23.8100,107056,SPMIB
ENEL.MI,ENEL,18/4/2008,7.1100,7.1200,7.1100,7.1100,196334,SPMIB
FWB.MI,FASTWEB,18/4/2008,20.1400,20.2900,20.1100,20.1700,2192,SPMIB
F.MI,FIAT,18/4/2008,14.0400,14.1000,14.0200,14.0800,547595,SPMIB
FNC.MI,FINMECCANICA,18/4/2008,21.4100,21.4400,21.3900,21.3900,1815,SPMIB
FSA.MI,FONDIARIA-SAI,18/4/2008,27.3000,27.4800,27.3000,27.4800,628,SPMIB
ES.MI,GR EDIT L'ESPRESS,18/4/2008,2.5000,2.5225,2.4900,2.4900,37433,SPMIB
ISP.MI,INTESA SANPAOLO,18/4/2008,4.8300,4.8600,4.8300,4.8600,185410,SPMIB
IT.MI,ITALCEMENTI,18/4/2008,14.3200,14.3200,14.1000,14.1000,11480,SPMIB
LTO.MI,LOTTOMATICA,18/4/2008,21.1900,21.5600,21.0600,21.5600,3544,SPMIB
LUX.MI,LUXOTTICA GROUP,18/4/2008,16.6100,16.8000,16.4500,16.4600,22900,SPMIB
MS.MI,MEDIASET,18/4/2008,5.8450,5.8700,5.7750,5.7750,51119,SPMIB
MB.MI,MEDIOBANCA,18/4/2008,13.4000,13.4600,13.3000,13.3000,2270,SPMIB
MED.MI,MEDIOLANUM,18/4/2008,3.9600,3.9700,3.9500,3.9500,77083,SPMIB
MN.MI,MONDADORI EDIT,18/4/2008,5.4900,5.4900,5.3950,5.3950,1010,SPMIB
PLT.MI,PARMALAT,18/4/2008,2.3050,2.3050,2.2900,2.2900,324680,SPMIB
PC.MI,PIRELLI & C.,18/4/2008,0.5215,0.5350,0.5195,0.5195,311865,SPMIB
SRG.MI,SNAM RETE GAS,18/4/2008,4.0900,4.0900,4.0800,4.0900,18973,SPMIB
SPM.MI,SAIPEM,18/4/2008,29.4900,29.5400,29.4200,29.5400,16045,SPMIB
PG.MI,SEAT PAGINE GIALL,18/4/2008,0.1333,0.1337,0.1326,0.1335,3321882,SPMIB
STM.MI,STMICROELECTRONIC,18/4/2008,7.0200,7.0400,7.0150,7.0250,189027,SPMIB
TIT.MI,TELECOM ITALIA,18/4/2008,1.4470,1.4520,1.4460,1.4490,1152312,SPMIB
TEN.MI,TENARIS,18/4/2008,17.0600,17.2900,17.0000,17.0000,299476,SPMIB
TRN.MI,TERNA,18/4/2008,2.8200,2.8200,2.8050,2.8050,22600,SPMIB
UNI.MI,UNIPOL,18/4/2008,2.0300,2.0400,2.0200,2.0400,96360,SPMIB
^SPMIB,S&P / MIB INDX,21/4/2008,33663.000,33924.000,33532.000,33804.000,0,SPMIB
AZA.MI,ALITALIA,21/4/2008,0.6200,0.6200,0.6200,0.6200,3245694,SPMIB
AL.MI,ALLEANZA ASS,21/4/2008,8.4100,8.5100,8.3250,8.4450,4088598,SPMIB
G.MI,GENERALI ASS,21/4/2008,29.0700,29.1800,29.0100,29.0100,1657,SPMIB
AGL.MI,AUTOGRILL,21/4/2008,9.5950,9.6500,9.5950,9.6500,1620,SPMIB
BMPS.MI,BANCA MPS,21/4/2008,2.8150,2.8150,2.8075,2.8150,4590,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,21/4/2008,8.3100,8.3750,8.3100,8.3750,1100,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,21/4/2008,7.2950,7.2950,7.2900,7.2900,5840,SPMIB
BZU.MI,BUZZI UNICEM,21/4/2008,17.1600,17.2000,17.1600,17.2000,650,SPMIB
ENI.MI,ENI,21/4/2008,24.0800,24.0800,24.0200,24.0400,41531,SPMIB
ENEL.MI,ENEL,21/4/2008,7.0800,7.0900,7.0750,7.0900,55774,SPMIB
FWB.MI,FASTWEB,21/4/2008,19.8400,19.9900,19.8400,19.9900,501,SPMIB
F.MI,FIAT,21/4/2008,13.6100,13.6300,13.5900,13.5900,111766,SPMIB
FNC.MI,FINMECCANICA,21/4/2008,21.5000,21.5200,21.5000,21.5200,639,SPMIB
FSA.MI,FONDIARIA-SAI,21/4/2008,26.6800,26.6800,26.6800,26.6800,1,SPMIB
ES.MI,GR EDIT L'ESPRESS,21/4/2008,2.3450,2.3750,2.3150,2.3400,1054361,SPMIB
ISP.MI,INTESA SANPAOLO,21/4/2008,4.8250,4.8250,4.8225,4.8225,81088,SPMIB
IT.MI,ITALCEMENTI,21/4/2008,14.0000,14.0000,13.8900,13.8900,51,SPMIB
LTO.MI,LOTTOMATICA,21/4/2008,20.0600,20.5200,20.0600,20.4800,602,SPMIB
LUX.MI,LUXOTTICA GROUP,21/4/2008,16.3300,16.4100,16.3300,16.4100,195,SPMIB
MS.MI,MEDIASET,21/4/2008,5.8050,5.8050,5.7900,5.7900,5310,SPMIB
MB.MI,MEDIOBANCA,21/4/2008,13.2900,13.6900,13.2100,13.6900,4380,SPMIB
MED.MI,MEDIOLANUM,21/4/2008,3.9075,3.9075,3.8825,3.8825,4990,SPMIB
MN.MI,MONDADORI EDIT,21/4/2008,5.5950,5.5950,5.4000,5.4300,508007,SPMIB
PLT.MI,PARMALAT,21/4/2008,2.1600,2.1600,2.1575,2.1575,20600,SPMIB
PC.MI,PIRELLI & C.,21/4/2008,0.5100,0.5120,0.5100,0.5105,174180,SPMIB
SRG.MI,SNAM RETE GAS,21/4/2008,4.0300,4.0450,4.0225,4.0450,8590,SPMIB
SPM.MI,SAIPEM,21/4/2008,30.0100,30.2400,30.0000,30.2400,2530,SPMIB
PG.MI,SEAT PAGINE GIALL,21/4/2008,0.1349,0.1353,0.1340,0.1340,320501,SPMIB
STM.MI,STMICROELECTRONIC,21/4/2008,6.9450,6.9700,6.9400,6.9600,27774,SPMIB
TIT.MI,TELECOM ITALIA,21/4/2008,1.3500,1.3590,1.3440,1.3590,303861,SPMIB
TEN.MI,TENARIS,21/4/2008,17.5200,17.6100,17.5100,17.5800,37759,SPMIB
TRN.MI,TERNA,21/4/2008,2.7850,2.7975,2.7600,2.7600,7732,SPMIB
UNI.MI,UNIPOL,21/4/2008,2.0425,2.0500,2.0400,2.0500,9650,SPMIB
^SPMIB,S&P / MIB INDX,22/4/2008,33491.000,33771.000,33393.000,33546.000,0,SPMIB
AZA.MI,ALITALIA,21/4/2008,0.6200,0.6200,0.6200,0.5400,3245694,SPMIB
AL.MI,ALLEANZA ASS,22/4/2008,8.3300,8.3850,8.3300,8.3850,2687,SPMIB
G.MI,GENERALI ASS,22/4/2008,28.8100,28.8900,28.8500,28.8500,45612,SPMIB
AGL.MI,AUTOGRILL,22/4/2008,9.2900,9.6100,9.2700,9.5400,7348,SPMIB
BMPS.MI,BANCA MPS,22/4/2008,2.7900,2.8050,2.7675,2.7900,34870,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,22/4/2008,8.0300,8.0900,8.0100,8.0800,11997,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,22/4/2008,7.1000,7.1600,7.0900,7.1600,13350,SPMIB
BZU.MI,BUZZI UNICEM,22/4/2008,16.9200,17.0000,16.8800,17.0000,350,SPMIB
ENI.MI,ENI,22/4/2008,24.1100,24.3900,24.0900,24.0600,61545,SPMIB
ENEL.MI,ENEL,22/4/2008,6.9300,7.0800,6.7700,7.0650,351240,SPMIB
FWB.MI,FASTWEB,22/4/2008,19.7200,20.0400,19.6500,19.8300,76298,SPMIB
F.MI,FIAT,22/4/2008,13.2000,13.4500,13.1900,13.4500,323291,SPMIB
FNC.MI,FINMECCANICA,22/4/2008,21.4000,21.4000,21.3600,21.3600,6479,SPMIB
FSA.MI,FONDIARIA-SAI,22/4/2008,26.3100,26.6500,26.3000,26.5800,653,SPMIB
ES.MI,GR EDIT L'ESPRESS,22/4/2008,2.2225,2.2225,2.2050,2.2200,17568,SPMIB
ISP.MI,INTESA SANPAOLO,22/4/2008,4.7750,4.8000,4.7675,4.7925,143032,SPMIB
IT.MI,ITALCEMENTI,22/4/2008,13.5500,13.6300,13.4500,13.6200,9710,SPMIB
LTO.MI,LOTTOMATICA,22/4/2008,19.9000,19.9500,19.7100,19.7100,2127,SPMIB
LUX.MI,LUXOTTICA GROUP,22/4/2008,16.0300,16.0900,16.0200,16.0900,3849,SPMIB
MS.MI,MEDIASET,22/4/2008,5.7450,5.7800,5.7450,5.7700,34934,SPMIB
MB.MI,MEDIOBANCA,22/4/2008,13.0800,13.2800,13.0800,13.1600,8300,SPMIB
MED.MI,MEDIOLANUM,22/4/2008,3.8325,3.9400,3.8325,3.9400,7005,SPMIB
MN.MI,MONDADORI EDIT,22/4/2008,5.2550,5.3200,5.2400,5.3200,20426,SPMIB
PLT.MI,PARMALAT,22/4/2008,2.0800,2.0925,2.0725,2.0925,106307,SPMIB
PC.MI,PIRELLI & C.,22/4/2008,0.5160,0.5190,0.5160,0.5160,93000,SPMIB
SRG.MI,SNAM RETE GAS,22/4/2008,4.1000,4.1175,4.0925,4.0275,45500,SPMIB
SPM.MI,SAIPEM,22/4/2008,30.1200,30.3400,30.1100,30.2800,12915,SPMIB
PG.MI,SEAT PAGINE GIALL,22/4/2008,0.1288,0.1300,0.1272,0.1340,2188609,SPMIB
STM.MI,STMICROELECTRONIC,22/4/2008,6.8000,7.0000,6.8150,6.8500,177670,SPMIB
TIT.MI,TELECOM ITALIA,22/4/2008,1.3200,1.3360,1.3170,1.3360,488226,SPMIB
TEN.MI,,22/4/2008,17.1900,17.3800,17.1800,17.3200,212614,SPMIB
TRN.MI,TERNA,22/4/2008,2.7750,2.7750,2.7700,2.7725,60,SPMIB
UNI.MI,UNIPOL,22/4/2008,2.0175,2.0275,2.0000,2.0275,45722,SPMIB
^SPMIB,S&P / MIB INDX,23/4/2008,33427.000,33688.000,32943.000,33538.000,0,SPMIB
AZA.MI,ALITALIA,23/4/2008,0.5995,0.5995,0.5995,0.5995,2958982,SPMIB
AL.MI,ALLEANZA ASS,23/4/2008,8.3950,8.3950,8.3950,8.3950,1206,SPMIB
G.MI,GENERALI ASS,23/4/2008,28.7900,28.7900,28.6500,28.7700,10778,SPMIB
AGL.MI,AUTOGRILL,23/4/2008,9.3000,9.3400,9.3000,9.3400,2275,SPMIB
BMPS.MI,BANCA MPS,23/4/2008,2.7975,2.8150,2.7900,2.8150,2600,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,23/4/2008,8.0900,8.0900,8.0450,8.0450,1654,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,23/4/2008,7.2600,7.2800,7.2550,7.2800,2759,SPMIB
BZU.MI,BUZZI UNICEM,23/4/2008,17.0300,17.5300,16.8300,17.0500,2485,SPMIB
ENI.MI,ENI,23/4/2008,24.2900,24.3800,24.2200,24.2300,112807,SPMIB
ENEL.MI,ENEL,23/4/2008,6.9400,6.9700,6.9300,6.9700,116052,SPMIB
FWB.MI,FASTWEB,23/4/2008,19.6500,19.6500,19.6400,19.6500,83,SPMIB
F.MI,FIAT,23/4/2008,13.5400,13.5600,13.4900,13.5500,336450,SPMIB
FNC.MI,FINMECCANICA,23/4/2008,21.6600,21.7200,21.5600,21.5700,9127,SPMIB
FSA.MI,FONDIARIA-SAI,23/4/2008,26.2900,26.2900,26.0300,26.0300,340,SPMIB
ES.MI,GR EDIT L'ESPRESS,23/4/2008,2.2475,2.2475,2.2250,2.2300,8051,SPMIB
ISP.MI,INTESA SANPAOLO,23/4/2008,4.8000,4.8075,4.7900,4.7975,94667,SPMIB
IT.MI,ITALCEMENTI,23/4/2008,13.9200,13.9500,13.9000,13.9500,1885,SPMIB
LTO.MI,LOTTOMATICA,23/4/2008,19.7000,19.7700,19.6900,19.7700,253,SPMIB
LUX.MI,LUXOTTICA GROUP,23/4/2008,16.2200,16.3000,16.1100,16.3000,12629,SPMIB
MS.MI,MEDIASET,23/4/2008,5.7450,5.7550,5.7150,5.7150,23456,SPMIB
MB.MI,MEDIOBANCA,23/4/2008,13.2600,13.3500,13.2200,13.3500,29204,SPMIB
MED.MI,MEDIOLANUM,23/4/2008,3.8675,3.8750,3.8500,3.8700,28512,SPMIB
MN.MI,MONDADORI EDIT,23/4/2008,5.3600,5.4300,5.3250,5.4300,1581,SPMIB
PLT.MI,PARMALAT,23/4/2008,2.1475,2.1600,2.1350,2.1600,121375,SPMIB
PC.MI,PIRELLI & C.,23/4/2008,0.5330,0.5345,0.5310,0.5345,68694,SPMIB
SRG.MI,SNAM RETE GAS,23/4/2008,4.1450,4.1450,4.1425,4.1450,3940,SPMIB
SPM.MI,SAIPEM,23/4/2008,29.1600,29.1600,29.0400,29.1200,23009,SPMIB
PG.MI,SEAT PAGINE GIALL,23/4/2008,0.1277,0.1279,0.1271,0.1279,1448737,SPMIB
STM.MI,STMICROELECTRONIC,23/4/2008,7.0650,7.0850,7.0250,7.0850,176501,SPMIB
TIT.MI,TELECOM ITALIA,23/4/2008,1.3270,1.3300,1.3260,1.3300,309672,SPMIB
TEN.MI,TENARIS,23/4/2008,17.3100,17.3100,17.1700,17.2500,87594,SPMIB
TRN.MI,TERNA,23/4/2008,2.7950,2.8075,2.7900,2.7900,14719,SPMIB
UNI.MI,UNIPOL,23/4/2008,2.0175,2.0175,2.0000,2.0100,110234,SPMIB
^SPMIB,S&P / MIB INDX,24/4/2008,33589.000,33710.000,33111.000,33390.000,0,SPMIB
AZA.MI,ALITALIA,24/4/2008,0.5800,0.5800,0.5800,0.5800,4160348,SPMIB
AL.MI,ALLEANZA ASS,24/4/2008,8.3850,8.4200,8.3050,8.3950,2036526,SPMIB
G.MI,GENERALI ASS,24/4/2008,28.7300,28.8300,28.4000,28.7600,5455607,SPMIB
AGL.MI,AUTOGRILL,24/4/2008,9.2750,9.3200,9.1250,9.3100,1354221,SPMIB
BMPS.MI,BANCA MPS,24/4/2008,2.7925,2.8175,2.7400,2.7800,10699808,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,24/4/2008,8.0500,8.1150,7.9300,8.0600,2355595,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,24/4/2008,7.2800,7.3200,7.1350,7.2300,1925867,SPMIB
BZU.MI,BUZZI UNICEM,24/4/2008,16.9500,17.1000,16.7400,16.9900,758841,SPMIB
ENI.MI,ENI,24/4/2008,24.2700,24.4400,23.9500,24.2700,31036776,SPMIB
ENEL.MI,ENEL,24/4/2008,6.9750,6.9950,6.8700,6.9450,29535066,SPMIB
FWB.MI,FASTWEB,24/4/2008,19.4900,19.7600,19.3200,19.5300,105889,SPMIB
F.MI,FIAT,24/4/2008,14.0800,14.2500,13.2100,13.5600,157762176,SPMIB
FNC.MI,FINMECCANICA,24/4/2008,21.5000,21.7500,21.3200,21.6400,1724968,SPMIB
FSA.MI,FONDIARIA-SAI,24/4/2008,26.0900,26.3100,25.7900,26.2600,309917,SPMIB
ES.MI,GR EDIT L'ESPRESS,24/4/2008,2.2000,2.2375,2.1875,2.2275,1242789,SPMIB
ISP.MI,INTESA SANPAOLO,24/4/2008,4.8100,4.8300,4.7225,4.7850,35553216,SPMIB
IT.MI,ITALCEMENTI,24/4/2008,13.9800,14.1000,13.7700,13.8400,587382,SPMIB
LTO.MI,LOTTOMATICA,24/4/2008,19.4800,19.7000,19.2900,19.6100,610444,SPMIB
LUX.MI,LUXOTTICA GROUP,24/4/2008,16.3900,16.4500,15.9200,16.1800,1429413,SPMIB
MS.MI,MEDIASET,24/4/2008,5.6900,5.7300,5.5850,5.6600,8461847,SPMIB
MB.MI,MEDIOBANCA,24/4/2008,13.3300,13.3500,13.1300,13.2700,1886956,SPMIB
MED.MI,MEDIOLANUM,24/4/2008,3.8575,3.8850,3.8100,3.8575,2538273,SPMIB
MN.MI,MONDADORI EDIT,24/4/2008,5.4900,5.5000,5.3650,5.4200,480258,SPMIB
PLT.MI,PARMALAT,24/4/2008,2.1375,2.1550,2.1025,2.1425,79575144,SPMIB
PC.MI,PIRELLI & C.,24/4/2008,0.5280,0.5345,0.5250,0.5325,44768376,SPMIB
SRG.MI,SNAM RETE GAS,24/4/2008,4.1200,4.1650,4.0875,4.1400,4645459,SPMIB
SPM.MI,SAIPEM,24/4/2008,28.8000,29.3400,28.4500,28.9300,3507992,SPMIB
PG.MI,SEAT PAGINE GIALL,24/4/2008,0.1252,0.1284,0.1243,0.1274,55246364,SPMIB
STM.MI,STMICROELECTRONIC,24/4/2008,7.0650,7.0950,6.9050,7.0350,6024244,SPMIB
TIT.MI,TELECOM ITALIA,24/4/2008,1.3280,1.3330,1.3010,1.3300,437068768,SPMIB
TEN.MI,TENARIS,24/4/2008,16.9400,17.2300,16.7800,17.1800,3207780,SPMIB
TRN.MI,TERNA,24/4/2008,2.8175,2.8225,2.7725,2.7875,7810994,SPMIB
UNI.MI,UNIPOL,24/4/2008,2.0000,2.0125,1.9850,2.0075,6674289,SPMIB
^SPMIB,S&P / MIB INDX,25/4/2008,34013.000,34160.000,33589.000,33699.000,0,SPMIB
AZA.MI,ALITALIA,25/4/2008,0.5010,0.5010,0.5010,0.5010,946686,SPMIB
AL.MI,ALLEANZA ASS,25/4/2008,8.3650,8.4650,8.3400,8.4250,2890780,SPMIB
G.MI,GENERALI ASS,25/4/2008,28.8500,29.1000,28.7900,28.8600,4286192,SPMIB
AGL.MI,AUTOGRILL,25/4/2008,9.5200,9.6000,9.2500,9.3250,877544,SPMIB
BMPS.MI,BANCA MPS,25/4/2008,2.8575,2.9575,2.5625,2.8500,59177092,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,25/4/2008,8.2600,8.3300,8.0900,8.1000,3644040,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,25/4/2008,7.4750,7.5400,7.2550,7.3200,2620067,SPMIB
BZU.MI,BUZZI UNICEM,25/4/2008,17.0400,17.2000,17.0000,17.0000,427009,SPMIB
ENI.MI,ENI,25/4/2008,24.5200,24.6700,24.2700,24.4600,13986157,SPMIB
ENEL.MI,ENEL,25/4/2008,7.0150,7.0600,6.9950,7.0000,21672272,SPMIB
FWB.MI,FASTWEB,25/4/2008,19.8000,19.9000,19.5300,19.6400,92294,SPMIB
F.MI,FIAT,25/4/2008,14.6900,14.7700,14.2200,14.2800,47786404,SPMIB
FNC.MI,FINMECCANICA,25/4/2008,21.5800,21.8900,21.4600,21.5000,1397808,SPMIB
FSA.MI,FONDIARIA-SAI,25/4/2008,26.2900,26.5500,26.0600,26.2700,268606,SPMIB
ES.MI,GR EDIT L'ESPRESS,25/4/2008,2.2025,2.2400,2.1900,2.2075,1004948,SPMIB
ISP.MI,INTESA SANPAOLO,25/4/2008,4.8150,4.9000,4.7800,4.7800,38973608,SPMIB
IT.MI,ITALCEMENTI,25/4/2008,14.0000,14.2000,13.9600,14.0400,383710,SPMIB
LTO.MI,LOTTOMATICA,25/4/2008,20.0400,20.1100,19.5000,19.6000,495983,SPMIB
LUX.MI,LUXOTTICA GROUP,25/4/2008,17.5700,17.7800,16.4000,16.4000,4010779,SPMIB
MS.MI,MEDIASET,25/4/2008,5.6650,5.7400,5.6000,5.7350,11643561,SPMIB
MB.MI,MEDIOBANCA,25/4/2008,13.4500,13.5900,13.3800,13.4300,1399657,SPMIB
MED.MI,MEDIOLANUM,25/4/2008,3.8925,3.9425,3.8525,3.8525,1812100,SPMIB
MN.MI,MONDADORI EDIT,25/4/2008,5.4700,5.5400,5.4050,5.5350,209827,SPMIB
PLT.MI,PARMALAT,25/4/2008,2.1000,2.1400,2.0975,2.1200,40823372,SPMIB
PC.MI,PIRELLI & C.,25/4/2008,0.5390,0.5410,0.5210,0.5285,44166624,SPMIB
SRG.MI,SNAM RETE GAS,25/4/2008,4.1225,4.1675,4.1100,4.1375,5304965,SPMIB
SPM.MI,SAIPEM,25/4/2008,28.3700,28.8700,28.0400,28.6300,3706155,SPMIB
PG.MI,SEAT PAGINE GIALL,25/4/2008,0.1261,0.1279,0.1252,0.1262,32853052,SPMIB
STM.MI,STMICROELECTRONIC,25/4/2008,7.4050,7.5200,7.1300,7.1300,11254278,SPMIB
TIT.MI,TELECOM ITALIA,25/4/2008,1.3680,1.3730,1.3260,1.3260,207284976,SPMIB
TEN.MI,TENARIS,25/4/2008,16.6800,17.0700,16.5800,16.9000,2214148,SPMIB
TRN.MI,TERNA,25/4/2008,2.8200,2.8475,2.8150,2.8250,4058301,SPMIB
UNI.MI,UNIPOL,25/4/2008,2.0000,2.0430,2.0000,2.0010,7680993,SPMIB
^SPMIB,S&P / MIB INDX,28/4/2008,33948.000,34185.000,33893.000,34117.000,0,SPMIB
AZA.MI,ALITALIA,28/4/2008,0.4990,0.4990,0.4990,0.4990,1171052,SPMIB
AL.MI,ALLEANZA ASS,28/4/2008,8.3800,8.4350,8.3600,8.3850,2256481,SPMIB
G.MI,GENERALI ASS,28/4/2008,28.5900,29.0600,28.4900,28.9500,7278243,SPMIB
AGL.MI,AUTOGRILL,28/4/2008,9.6250,9.6400,9.3900,9.5100,1038150,SPMIB
BMPS.MI,BANCA MPS,28/4/2008,2.2125,2.2600,2.1650,2.2500,83095784,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,28/4/2008,8.2750,8.3550,8.1400,8.3150,3336656,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,28/4/2008,7.3400,7.4950,7.2400,7.4650,2001633,SPMIB
BZU.MI,BUZZI UNICEM,28/4/2008,17.0900,17.3000,16.9700,17.1900,572909,SPMIB
ENI.MI,ENI,28/4/2008,24.5400,24.7700,24.5400,24.6200,18159530,SPMIB
ENEL.MI,ENEL,28/4/2008,7.0550,7.0900,7.0200,7.0300,30538252,SPMIB
FWB.MI,FASTWEB,28/4/2008,20.0300,20.2900,19.7800,19.9100,127764,SPMIB
F.MI,FIAT,28/4/2008,14.5500,14.8700,14.4400,14.7900,36781780,SPMIB
FNC.MI,FINMECCANICA,28/4/2008,21.6600,21.8500,21.4900,21.6200,1317039,SPMIB
FSA.MI,FONDIARIA-SAI,28/4/2008,26.0800,26.6000,26.0100,26.3200,421722,SPMIB
ES.MI,GR EDIT L'ESPRESS,28/4/2008,2.2350,2.2400,2.1925,2.2200,939886,SPMIB
ISP.MI,INTESA SANPAOLO,28/4/2008,4.7975,4.8575,4.7425,4.8300,54849508,SPMIB
IT.MI,ITALCEMENTI,28/4/2008,14.2900,14.5800,13.8000,14.0500,1887612,SPMIB
LTO.MI,LOTTOMATICA,28/4/2008,19.8000,19.9800,19.4300,19.9200,801800,SPMIB
LUX.MI,LUXOTTICA GROUP,28/4/2008,17.3900,17.5800,16.9200,17.5800,2745594,SPMIB
MS.MI,MEDIASET,28/4/2008,5.6400,5.6900,5.6100,5.6850,7775649,SPMIB
MB.MI,MEDIOBANCA,28/4/2008,13.5300,13.6400,13.4600,13.5200,2229329,SPMIB
MED.MI,MEDIOLANUM,28/4/2008,3.8925,3.9250,3.8800,3.9225,1373368,SPMIB
MN.MI,MONDADORI EDIT,28/4/2008,5.4600,5.5150,5.4250,5.4550,301660,SPMIB
PLT.MI,PARMALAT,28/4/2008,2.0950,2.1300,2.0875,2.1000,15624144,SPMIB
PC.MI,PIRELLI & C.,28/4/2008,0.5430,0.5455,0.5360,0.5410,48157896,SPMIB
SRG.MI,SNAM RETE GAS,28/4/2008,4.1000,4.1575,4.0800,4.1300,4999687,SPMIB
SPM.MI,SAIPEM,28/4/2008,29.4300,29.5900,28.5800,28.6200,4288298,SPMIB
PG.MI,SEAT PAGINE GIALL,28/4/2008,0.1250,0.1271,0.1242,0.1264,48887728,SPMIB
STM.MI,STMICROELECTRONIC,28/4/2008,7.3850,7.4750,7.3650,7.4100,3933584,SPMIB
TIT.MI,TELECOM ITALIA,28/4/2008,1.3400,1.3700,1.3350,1.3660,160259408,SPMIB
TEN.MI,TENARIS,28/4/2008,16.8400,17.1100,16.6500,16.6900,3601949,SPMIB
TRN.MI,TERNA,28/4/2008,2.8200,2.8475,2.8125,2.8275,4915512,SPMIB
UNI.MI,UNIPOL,28/4/2008,2.0200,2.0350,2.0050,2.0200,12018543,SPMIB
^SPMIB,S&P / MIB INDX,29/4/2008,33841.000,33994.000,33710.000,33844.000,0,SPMIB
AZA.MI,ALITALIA,29/4/2008,0.5080,0.5080,0.5080,0.5080,1176415,SPMIB
AL.MI,ALLEANZA ASS,29/4/2008,8.3650,8.3950,8.3250,8.3600,1855910,SPMIB
G.MI,GENERALI ASS,29/4/2008,28.3500,28.5700,28.3200,28.4100,5985476,SPMIB
AGL.MI,AUTOGRILL,29/4/2008,9.5000,9.6600,9.4400,9.5450,639311,SPMIB
BMPS.MI,BANCA MPS,29/4/2008,2.1950,2.2250,2.1775,2.1900,28980016,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,29/4/2008,8.1550,8.3250,8.1200,8.2500,2623848,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,29/4/2008,7.3850,7.4300,7.2800,7.3200,1376341,SPMIB
BZU.MI,BUZZI UNICEM,29/4/2008,16.7000,17.0300,16.6400,16.9200,373460,SPMIB
ENI.MI,ENI,29/4/2008,24.6700,25.0000,24.5500,24.6800,33519456,SPMIB
ENEL.MI,ENEL,29/4/2008,7.0750,7.0850,7.0500,7.0650,25117976,SPMIB
FWB.MI,FASTWEB,29/4/2008,19.8500,20.0000,19.6500,20.0000,71747,SPMIB
F.MI,FIAT,29/4/2008,14.5800,14.6300,14.3000,14.3900,32131384,SPMIB
FNC.MI,FINMECCANICA,29/4/2008,21.5700,21.7300,21.4600,21.7100,1547597,SPMIB
FSA.MI,FONDIARIA-SAI,29/4/2008,25.8400,26.1000,25.6600,26.0100,505686,SPMIB
ES.MI,GR EDIT L'ESPRESS,29/4/2008,2.2125,2.2300,2.2025,2.2175,949492,SPMIB
ISP.MI,INTESA SANPAOLO,29/4/2008,4.7650,4.8100,4.7375,4.7500,36815656,SPMIB
IT.MI,ITALCEMENTI,29/4/2008,13.6900,14.3400,13.6200,14.2400,1312464,SPMIB
LTO.MI,LOTTOMATICA,29/4/2008,19.6500,19.8500,19.6000,19.8000,283056,SPMIB
LUX.MI,LUXOTTICA GROUP,29/4/2008,17.8000,17.9400,17.1000,17.3000,2134483,SPMIB
MS.MI,MEDIASET,29/4/2008,5.6850,5.6950,5.6200,5.6350,5696886,SPMIB
MB.MI,MEDIOBANCA,29/4/2008,13.3900,13.4900,13.3000,13.4800,2004991,SPMIB
MED.MI,MEDIOLANUM,29/4/2008,3.8675,3.9100,3.8000,3.8700,2966151,SPMIB
MN.MI,MONDADORI EDIT,29/4/2008,5.5450,5.5900,5.4150,5.4750,549095,SPMIB
PLT.MI,PARMALAT,29/4/2008,2.1500,2.1650,2.0850,2.1000,19943736,SPMIB
PC.MI,PIRELLI & C.,29/4/2008,0.5210,0.5385,0.5155,0.5385,92283936,SPMIB
SRG.MI,SNAM RETE GAS,29/4/2008,4.1075,4.1200,4.0600,4.1175,10657617,SPMIB
SPM.MI,SAIPEM,29/4/2008,28.8800,29.4400,28.6900,29.2100,2780720,SPMIB
PG.MI,SEAT PAGINE GIALL,29/4/2008,0.1201,0.1258,0.1197,0.1249,84480424,SPMIB
STM.MI,STMICROELECTRONIC,29/4/2008,7.6750,7.7700,7.2850,7.2850,17017244,SPMIB
TIT.MI,TELECOM ITALIA,29/4/2008,1.3120,1.3280,1.2910,1.3230,106599120,SPMIB
TEN.MI,TENARIS,29/4/2008,16.6100,17.0900,16.4500,16.7500,3648432,SPMIB
TRN.MI,TERNA,29/4/2008,2.8375,2.8600,2.8125,2.8275,9712182,SPMIB
UNI.MI,UNIPOL,29/4/2008,2.0625,2.0875,2.0500,2.0525,20987048,SPMIB
^SPMIB,S&P / MIB INDX,30/4/2008,33954.000,34033.000,33701.000,33835.000,0,SPMIB
AZA.MI,ALITALIA,30/4/2008,0.5480,0.5480,0.5480,0.5480,1005673,SPMIB
AL.MI,ALLEANZA ASS,30/4/2008,8.4150,8.4400,8.3100,8.3100,3343597,SPMIB
G.MI,GENERALI ASS,30/4/2008,28.5400,28.6400,28.3500,28.4300,11451418,SPMIB
AGL.MI,AUTOGRILL,30/4/2008,9.7850,9.8400,9.4750,9.4750,1670187,SPMIB
BMPS.MI,BANCA MPS,30/4/2008,2.1925,2.2050,2.1850,2.1900,31553032,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,30/4/2008,7.9250,8.1250,7.8600,8.0250,6447907,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,30/4/2008,7.5150,7.6400,7.3800,7.3950,3326114,SPMIB
BZU.MI,BUZZI UNICEM,30/4/2008,16.4300,16.6200,16.1400,16.1400,1417381,SPMIB
ENI.MI,ENI,30/4/2008,24.7400,24.9200,24.5600,24.7300,55338528,SPMIB
ENEL.MI,ENEL,30/4/2008,6.9900,7.1000,6.9500,7.0550,40297920,SPMIB
FWB.MI,FASTWEB,30/4/2008,19.9000,20.1000,19.7100,19.8800,109888,SPMIB
F.MI,FIAT,30/4/2008,14.3900,14.6800,14.3100,14.6000,35927952,SPMIB
FNC.MI,FINMECCANICA,30/4/2008,22.4000,22.4900,21.5500,21.5500,2987400,SPMIB
FSA.MI,FONDIARIA-SAI,30/4/2008,25.8800,25.9900,25.4900,25.8800,1000429,SPMIB
ES.MI,GR EDIT L'ESPRESS,30/4/2008,2.2600,2.2700,2.2025,2.2025,1273521,SPMIB
ISP.MI,INTESA SANPAOLO,30/4/2008,4.8025,4.8225,4.7600,4.7600,108901352,SPMIB
IT.MI,ITALCEMENTI,30/4/2008,13.9500,14.0500,13.7100,13.7400,1409606,SPMIB
LTO.MI,LOTTOMATICA,30/4/2008,19.8300,19.9200,19.5000,19.7100,569567,SPMIB
LUX.MI,LUXOTTICA GROUP,30/4/2008,18.1300,18.6200,17.6700,17.8000,5928531,SPMIB
MS.MI,MEDIASET,30/4/2008,5.8650,5.9200,5.6600,5.6600,19340460,SPMIB
MB.MI,MEDIOBANCA,30/4/2008,13.4300,13.5100,13.3400,13.4300,2248203,SPMIB
MED.MI,MEDIOLANUM,30/4/2008,3.8725,3.8975,3.8425,3.8600,3080677,SPMIB
MN.MI,MONDADORI EDIT,30/4/2008,5.6000,5.6100,5.5300,5.5300,425038,SPMIB
PLT.MI,PARMALAT,30/4/2008,2.1975,2.2050,2.1250,2.1650,41128912,SPMIB
PC.MI,PIRELLI & C.,30/4/2008,0.5250,0.5280,0.5210,0.5215,47530792,SPMIB
SRG.MI,SNAM RETE GAS,30/4/2008,4.0725,4.1075,4.0500,4.0750,21449588,SPMIB
SPM.MI,SAIPEM,30/4/2008,28.2400,28.9000,28.1500,28.8700,6034224,SPMIB
PG.MI,SEAT PAGINE GIALL,30/4/2008,0.1243,0.1247,0.1195,0.1203,80193888,SPMIB
STM.MI,STMICROELECTRONIC,30/4/2008,7.5200,7.6850,7.4000,7.6300,10582220,SPMIB
TIT.MI,TELECOM ITALIA,30/4/2008,1.3520,1.3560,1.3080,1.3160,122801064,SPMIB
TEN.MI,TENARIS,30/4/2008,16.8800,16.9800,16.3200,16.4500,3042528,SPMIB
TRN.MI,TERNA,30/4/2008,2.8400,2.8550,2.8125,2.8350,9376668,SPMIB
UNI.MI,UNIPOL,30/4/2008,2.1025,2.1125,2.0550,2.0725,14703491,SPMIB