TNDCHLOVG
^SPMIB,S&P / MIB INDX,1/8/2008,28130.000,28470.000,28055.000,28108.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,1/8/2008,6.2300,6.3300,6.1900,6.2300,2658983,SPMIB
G.MI,GENERALI ASS,1/8/2008,22.3500,22.4000,22.2200,22.2300,10696,SPMIB
AGL.MI,AUTOGRILL,1/8/2008,7.6700,7.6700,7.6200,7.6250,650,SPMIB
BMPS.MI,BANCA MPS,1/8/2008,1.8540,1.8650,1.8400,1.8510,162944,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,1/8/2008,6.4350,6.4350,6.3900,6.3950,5000,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,1/8/2008,6.8500,6.9000,6.8300,6.8300,6364,SPMIB
BZU.MI,BUZZI UNICEM,1/8/2008,13.1100,13.2600,13.1100,13.2500,5000,SPMIB
ENI.MI,ENI,1/8/2008,21.2400,21.7400,21.2200,21.7400,214395,SPMIB
ENEL.MI,ENEL,1/8/2008,6.0800,6.1050,6.0100,6.0100,203460,SPMIB
FWB.MI,FASTWEB,1/8/2008,19.3600,19.5000,19.3600,19.5000,371,SPMIB
F.MI,FIAT,1/8/2008,10.7100,10.8000,10.5500,10.8000,424491,SPMIB
FNC.MI,FINMECCANICA,1/8/2008,18.6900,18.7000,18.5400,18.5400,18253,SPMIB
FSA.MI,FONDIARIA-SAI,1/8/2008,21.0500,21.5300,21.0000,21.1000,268431,SPMIB
ES.MI,GR EDIT L'ESPRESS,1/8/2008,1.5900,1.6000,1.5870,1.5990,12076,SPMIB
ISP.MI,INTESA SANPAOLO,1/8/2008,3.6500,3.6725,3.6250,3.6725,185913,SPMIB
IT.MI,ITALCEMENTI,1/8/2008,8.8600,8.8600,8.8000,8.8100,4478,SPMIB
LTO.MI,LOTTOMATICA,1/8/2008,20.3100,20.5000,20.3100,20.3100,1001,SPMIB
LUX.MI,LUXOTTICA GROUP,1/8/2008,16.0300,16.0300,15.9200,16.0100,8314,SPMIB
MS.MI,MEDIASET,1/8/2008,4.5350,4.5700,4.5275,4.5275,6101,SPMIB
MB.MI,MEDIOBANCA,1/8/2008,9.2650,9.3100,9.2500,9.2600,8740,SPMIB
MED.MI,MEDIOLANUM,1/8/2008,2.7175,2.7175,2.6900,2.6900,3500,SPMIB
MN.MI,MONDADORI EDIT,1/8/2008,3.8000,3.8250,3.7450,3.8250,5362,SPMIB
PLT.MI,PARMALAT,1/8/2008,1.6910,1.6940,1.6600,1.6620,419360,SPMIB
PC.MI,PIRELLI & C.,1/8/2008,0.3940,0.3995,0.3940,0.3990,16000,SPMIB
SRG.MI,SNAM RETE GAS,1/8/2008,4.1850,4.2575,4.1550,4.2575,4200,SPMIB
SPM.MI,SAIPEM,1/8/2008,24.2600,24.2900,24.1000,24.2900,5100,SPMIB
PG.MI,SEAT PAGINE GIALL,1/8/2008,0.0731,0.0738,0.0728,0.0738,224000,SPMIB
STM.MI,STMICROELECTRONIC,1/8/2008,7.1000,7.1700,7.0750,7.1700,219079,SPMIB
TIT.MI,TELECOM ITALIA,1/8/2008,1.1290,1.1350,1.1060,1.1240,1029011,SPMIB
TEN.MI,TENARIS,1/8/2008,19.0800,19.1400,18.9500,19.0700,80742,SPMIB
TRN.MI,TERNA,1/8/2008,2.6200,2.6225,2.6125,2.6200,16747,SPMIB
UNI.MI,UNIPOL,1/8/2008,1.6630,1.6750,1.6610,1.6610,34000,SPMIB
^SPMIB,S&P / MIB INDX,4/8/2008,27826.000,28148.000,27781.000,28032.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,4/8/2008,6.2500,6.2500,6.2100,6.2200,570,SPMIB
G.MI,GENERALI ASS,4/8/2008,22.1700,22.4800,22.1300,22.4800,22152,SPMIB
AGL.MI,AUTOGRILL,4/8/2008,7.6950,7.6950,7.6050,7.6050,1050,SPMIB
AUTO.MI,AUTO.MI,413/7/6727,0.00,N/A,N/A,N/A,N/A,SPMIB
BMPS.MI,BANCA MPS,4/8/2008,1.8630,1.8790,1.8630,1.8680,217852,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,4/8/2008,6.3500,6.3800,6.2950,6.2950,5150,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,4/8/2008,6.3400,6.3500,6.3100,6.3300,38930,SPMIB
BZU.MI,BUZZI UNICEM,4/8/2008,13.1100,13.1400,13.0800,13.1400,1900,SPMIB
ENI.MI,ENI,4/8/2008,20.9300,21.1500,20.8900,21.1500,220438,SPMIB
ENEL.MI,ENEL,4/8/2008,6.0650,6.0750,6.0100,6.0400,237565,SPMIB
FWB.MI,FASTWEB,4/8/2008,19.3700,19.3700,19.3700,19.3700,5,SPMIB
F.MI,FIAT,4/8/2008,10.5600,10.5600,10.4500,10.4500,554263,SPMIB
FNC.MI,FINMECCANICA,4/8/2008,18.7400,18.7500,18.5700,18.5700,2602,SPMIB
FSA.MI,FONDIARIA-SAI,4/8/2008,21.0600,21.0600,21.0600,21.0600,136,SPMIB
ES.MI,GR EDIT L'ESPRESS,4/8/2008,1.6390,1.6390,1.6150,1.6200,10640,SPMIB
ISP.MI,INTESA SANPAOLO,4/8/2008,3.6300,3.6500,3.6125,3.6250,102110,SPMIB
IT.MI,ITALCEMENTI,4/8/2008,8.3750,8.4000,8.3500,8.4000,17245,SPMIB
LTO.MI,LOTTOMATICA,4/8/2008,20.5000,20.5900,20.4900,20.4900,382,SPMIB
LUX.MI,LUXOTTICA GROUP,4/8/2008,15.4300,15.4400,15.3600,15.3800,35087,SPMIB
MS.MI,MEDIASET,4/8/2008,4.5300,4.6425,4.5100,4.5600,30278,SPMIB
MB.MI,MEDIOBANCA,4/8/2008,9.2200,9.2200,9.1750,9.2100,5288,SPMIB
MED.MI,MEDIOLANUM,4/8/2008,2.7225,2.7225,2.6925,2.6925,15619,SPMIB
MN.MI,MONDADORI EDIT,4/8/2008,3.8100,3.8100,3.7650,3.7650,2314,SPMIB
PLT.MI,PARMALAT,4/8/2008,1.6920,1.7100,1.6850,1.7100,29790,SPMIB
PC.MI,PIRELLI & C.,4/8/2008,0.3940,0.3955,0.3920,0.3945,142732,SPMIB
SRG.MI,SNAM RETE GAS,4/8/2008,4.2000,4.2000,4.1825,4.2000,9020,SPMIB
SPM.MI,SAIPEM,4/8/2008,23.4500,23.7600,23.4000,23.7600,10534,SPMIB
PG.MI,SEAT PAGINE GIALL,4/8/2008,0.0765,0.0765,0.0752,0.0752,2088957,SPMIB
STM.MI,STMICROELECTRONIC,4/8/2008,7.2350,7.2350,7.1950,7.2000,113113,SPMIB
TIT.MI,TELECOM ITALIA,4/8/2008,1.1100,1.1150,1.1000,1.1000,859671,SPMIB
TEN.MI,TENARIS,4/8/2008,18.2800,19.1000,18.2000,19.1000,170081,SPMIB
TRN.MI,TERNA,4/8/2008,2.6050,2.6100,2.6000,2.6100,21680,SPMIB
UNI.MI,UNIPOL,4/8/2008,1.6720,1.6720,1.6660,1.6700,57292,SPMIB
^SPMIB,S&P / MIB INDX,5/8/2008,28753.000,28800.000,27826.000,27917.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,5/8/2008,6.5400,6.5400,6.5100,6.5100,4420,SPMIB
G.MI,GENERALI ASS,5/8/2008,22.9400,23.0000,22.9200,22.9300,6820,SPMIB
AGL.MI,AUTOGRILL,5/8/2008,8.2850,8.3100,8.2600,8.2600,5545,SPMIB
BMPS.MI,BANCA MPS,5/8/2008,1.9000,1.9150,1.9000,1.9110,47628,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,5/8/2008,6.5300,6.5500,6.5300,6.5500,2240,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,5/8/2008,6.5000,6.5500,6.5000,6.5500,4597,SPMIB
BZU.MI,BUZZI UNICEM,5/8/2008,13.8300,13.8200,13.8000,13.8100,374,SPMIB
ENI.MI,ENI,5/8/2008,21.0400,21.0800,20.9900,21.0500,97175,SPMIB
ENEL.MI,ENEL,5/8/2008,6.1800,6.2300,6.1700,6.2300,106397,SPMIB
FWB.MI,FASTWEB,5/8/2008,19.8200,19.8400,19.8300,19.8400,588,SPMIB
F.MI,FIAT,5/8/2008,10.9700,10.9800,10.9000,10.9000,138215,SPMIB
FNC.MI,FINMECCANICA,5/8/2008,19.1700,19.1700,19.0900,19.1700,847,SPMIB
FSA.MI,FONDIARIA-SAI,5/8/2008,21.4500,21.4500,21.4500,21.4500,10,SPMIB
ES.MI,GR EDIT L'ESPRESS,5/8/2008,1.6350,1.6490,1.6490,1.6490,2850,SPMIB
ISP.MI,INTESA SANPAOLO,5/8/2008,3.8400,3.8400,3.8200,3.8375,159725,SPMIB
IT.MI,ITALCEMENTI,5/8/2008,8.9800,9.0000,8.9800,9.0000,2303,SPMIB
LTO.MI,LOTTOMATICA,5/8/2008,21.1800,21.7800,21.1600,21.7800,1851,SPMIB
LUX.MI,LUXOTTICA GROUP,5/8/2008,16.3600,16.3900,16.2800,16.3700,6121,SPMIB
MS.MI,MEDIASET,5/8/2008,4.8125,4.8400,4.7600,4.7600,12471,SPMIB
MB.MI,MEDIOBANCA,5/8/2008,9.5350,9.5350,9.4950,9.5300,2910,SPMIB
MED.MI,MEDIOLANUM,5/8/2008,2.8800,2.8800,2.8600,2.8700,8291,SPMIB
MN.MI,MONDADORI EDIT,5/8/2008,3.9975,4.0275,3.7600,3.8000,573077,SPMIB
PLT.MI,PARMALAT,5/8/2008,1.7510,1.7540,1.7500,1.7500,14608,SPMIB
PC.MI,PIRELLI & C.,5/8/2008,0.4185,0.4210,0.4180,0.4210,115546,SPMIB
SRG.MI,SNAM RETE GAS,5/8/2008,4.1350,4.1450,4.1300,4.1450,8868,SPMIB
SPM.MI,SAIPEM,5/8/2008,23.0500,23.0500,23.0000,23.0000,8556,SPMIB
PG.MI,SEAT PAGINE GIALL,5/8/2008,0.0814,0.0821,0.0805,0.0814,1258218,SPMIB
STM.MI,STMICROELECTRONIC,5/8/2008,7.5100,7.5250,7.5000,7.5200,58104,SPMIB
TIT.MI,TELECOM ITALIA,5/8/2008,1.1530,1.1580,1.1500,1.1500,265654,SPMIB
TEN.MI,TENARIS,5/8/2008,18.2500,18.4000,18.2000,18.4000,158989,SPMIB
TRN.MI,TERNA,5/8/2008,2.6450,2.6575,2.6450,2.6575,40,SPMIB
UNI.MI,UNIPOL,5/8/2008,1.7150,1.7270,1.7150,1.7250,11499,SPMIB
^SPMIB,S&P / MIB INDX,6/8/2008,29014.000,29059.000,28654.000,28900.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,6/8/2008,6.5800,6.5800,6.5800,6.5800,760,SPMIB
G.MI,GENERALI ASS,6/8/2008,23.0200,23.0900,23.0200,23.0500,7550,SPMIB
AGL.MI,AUTOGRILL,6/8/2008,8.2500,8.2500,8.2500,8.2500,1500,SPMIB
BMPS.MI,BANCA MPS,6/8/2008,1.9310,1.9380,1.9290,1.9290,42100,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,6/8/2008,6.6250,6.6250,6.4600,6.4600,250,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,6/8/2008,6.5500,6.5750,6.5200,6.5200,4284,SPMIB
BZU.MI,BUZZI UNICEM,6/8/2008,13.8400,13.9400,13.6500,13.9400,679915,SPMIB
ENI.MI,ENI,6/8/2008,21.2500,21.2900,21.2000,21.2500,83300,SPMIB
ENEL.MI,ENEL,6/8/2008,6.2850,6.3100,6.2750,6.3100,36054,SPMIB
FWB.MI,FASTWEB,6/8/2008,20.6600,20.7000,20.3200,20.3200,508,SPMIB
F.MI,FIAT,6/8/2008,11.1100,11.1400,11.1000,11.1000,154766,SPMIB
FNC.MI,FINMECCANICA,6/8/2008,19.2300,19.3300,19.2300,19.2300,18250,SPMIB
FSA.MI,FONDIARIA-SAI,6/8/2008,21.3000,21.3200,21.3000,21.3000,1810,SPMIB
ES.MI,GR EDIT L'ESPRESS,6/8/2008,1.6600,1.6600,1.6600,1.6600,7000,SPMIB
ISP.MI,INTESA SANPAOLO,6/8/2008,3.8625,3.8750,3.8325,3.8425,259657,SPMIB
IT.MI,ITALCEMENTI,6/8/2008,8.9500,9.0000,8.9200,8.9900,8325,SPMIB
LTO.MI,LOTTOMATICA,6/8/2008,21.2200,21.2200,20.9300,20.9300,2090,SPMIB
LUX.MI,LUXOTTICA GROUP,6/8/2008,16.3400,16.4600,16.3400,16.4400,3785,SPMIB
MS.MI,MEDIASET,6/8/2008,4.8125,4.8200,4.8100,4.8100,1695,SPMIB
MB.MI,MEDIOBANCA,6/8/2008,9.6550,9.6600,9.6500,9.6550,4766,SPMIB
MED.MI,MEDIOLANUM,6/8/2008,2.8975,2.9150,2.8975,2.9000,25795,SPMIB
MN.MI,MONDADORI EDIT,6/8/2008,4.0875,4.0875,3.9250,4.0400,370329,SPMIB
PLT.MI,PARMALAT,6/8/2008,1.7740,1.7750,1.7660,1.7700,11800,SPMIB
PC.MI,PIRELLI & C.,6/8/2008,0.4300,0.4335,0.4200,0.4200,150088,SPMIB
SRG.MI,SNAM RETE GAS,6/8/2008,4.1600,4.1600,4.1600,4.1600,100,SPMIB
SPM.MI,SAIPEM,6/8/2008,23.3600,23.4500,23.3600,23.4400,4911,SPMIB
PG.MI,SEAT PAGINE GIALL,6/8/2008,0.0826,0.0827,0.0820,0.0824,801390,SPMIB
STM.MI,STMICROELECTRONIC,6/8/2008,7.6650,7.7750,7.6650,7.7750,69596,SPMIB
TIT.MI,TELECOM ITALIA,6/8/2008,1.1390,1.1460,1.1390,1.1460,238380,SPMIB
TEN.MI,TENARIS,6/8/2008,19.0400,19.1400,19.0200,19.0800,77457,SPMIB
TRN.MI,TERNA,6/8/2008,2.6350,2.6425,2.6350,2.6425,15099,SPMIB
UNI.MI,UNIPOL,6/8/2008,1.7480,1.7480,1.7300,1.7300,21400,SPMIB
^SPMIB,S&P / MIB INDX,7/8/2008,29154.000,29376.000,28928.000,28940.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,7/8/2008,6.5400,6.5650,6.5400,6.5650,525,SPMIB
G.MI,GENERALI ASS,7/8/2008,23.1200,23.2800,23.0500,23.2800,13813,SPMIB
AGL.MI,AUTOGRILL,7/8/2008,8.2800,8.4400,8.2600,8.4350,2100,SPMIB
BMPS.MI,BANCA MPS,7/8/2008,1.9220,1.9350,1.9200,1.9350,10726,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,7/8/2008,6.8000,6.8000,6.8000,6.8000,1500,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,7/8/2008,6.4950,6.5400,6.4950,6.4950,956,SPMIB
BZU.MI,BUZZI UNICEM,7/8/2008,14.4000,14.4000,14.4000,14.4000,27,SPMIB
ENI.MI,ENI,7/8/2008,21.6100,21.6700,21.5800,21.6000,54603,SPMIB
ENEL.MI,ENEL,7/8/2008,6.3250,6.3500,6.3000,6.3500,289179,SPMIB
FWB.MI,FASTWEB,7/8/2008,21.4300,21.4900,21.3500,21.4900,479,SPMIB
F.MI,FIAT,7/8/2008,11.2300,11.2700,11.2000,11.2000,79544,SPMIB
FNC.MI,FINMECCANICA,7/8/2008,19.2000,19.2000,18.9100,19.1100,28821,SPMIB
FSA.MI,FONDIARIA-SAI,7/8/2008,20.6000,20.6000,20.5800,20.6000,2032,SPMIB
ES.MI,GR EDIT L'ESPRESS,7/8/2008,1.6320,1.6840,1.6250,1.6600,1321620,SPMIB
ISP.MI,INTESA SANPAOLO,7/8/2008,3.8650,3.8650,3.8525,3.8550,65117,SPMIB
IT.MI,ITALCEMENTI,7/8/2008,8.9850,9.0100,8.9850,9.0000,2400,SPMIB
LTO.MI,LOTTOMATICA,7/8/2008,20.9500,21.1700,20.6700,21.0200,705398,SPMIB
LUX.MI,LUXOTTICA GROUP,7/8/2008,16.3300,16.3300,16.3000,16.3000,300,SPMIB
MS.MI,MEDIASET,7/8/2008,4.7300,4.8100,4.7300,4.8100,2900,SPMIB
MB.MI,MEDIOBANCA,7/8/2008,9.6400,9.9450,9.6050,9.7500,5350,SPMIB
MED.MI,MEDIOLANUM,7/8/2008,2.9850,2.9900,2.9825,2.9825,9063,SPMIB
MN.MI,MONDADORI EDIT,7/8/2008,4.0150,4.0800,3.9925,4.0800,290815,SPMIB
PLT.MI,PARMALAT,7/8/2008,1.7660,1.7660,1.7660,1.7660,300,SPMIB
PC.MI,PIRELLI & C.,7/8/2008,0.4350,0.4350,0.4345,0.4345,17350,SPMIB
SRG.MI,SNAM RETE GAS,7/8/2008,4.1700,4.1700,4.1700,4.1700,2500,SPMIB
SPM.MI,SAIPEM,7/8/2008,24.2800,24.3300,24.1600,24.2500,6016,SPMIB
PG.MI,SEAT PAGINE GIALL,7/8/2008,0.0811,0.0817,0.0811,0.0816,580000,SPMIB
STM.MI,STMICROELECTRONIC,7/8/2008,8.0100,8.0300,7.9550,7.9800,96183,SPMIB
TIT.MI,TELECOM ITALIA,7/8/2008,1.1020,1.1080,1.0970,1.1080,557833,SPMIB
TEN.MI,TENARIS,7/8/2008,19.2200,19.2200,19.1200,19.1200,97068,SPMIB
TRN.MI,TERNA,7/8/2008,2.6725,2.6775,2.6325,2.6450,8550086,SPMIB
UNI.MI,UNIPOL,7/8/2008,1.7240,1.7250,1.7150,1.7180,61528,SPMIB
^SPMIB,S&P / MIB INDX,8/8/2008,29089.000,29154.000,28684.000,29024.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,8/8/2008,6.6200,6.6200,6.5800,6.5800,14248,SPMIB
G.MI,GENERALI ASS,8/8/2008,23.0800,23.0800,22.8600,23.0000,14661,SPMIB
AGL.MI,AUTOGRILL,8/8/2008,8.9300,8.9350,8.8300,8.9350,3981,SPMIB
BMPS.MI,BANCA MPS,8/8/2008,1.9320,1.9320,1.9140,1.9140,34468,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,8/8/2008,6.8400,6.8400,6.7850,6.8000,21942,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,8/8/2008,6.9200,6.9300,6.9000,6.9200,5956,SPMIB
BZU.MI,BUZZI UNICEM,8/8/2008,14.7400,14.7400,14.5900,14.5900,630,SPMIB
ENI.MI,ENI,8/8/2008,21.2400,21.3000,21.1100,21.1400,112774,SPMIB
ENEL.MI,ENEL,8/8/2008,6.4200,6.4200,6.3800,6.3800,155954,SPMIB
FWB.MI,FASTWEB,8/8/2008,21.1500,21.2500,21.0700,21.0700,913,SPMIB
F.MI,FIAT,8/8/2008,11.6000,11.6000,11.5000,11.5000,427936,SPMIB
FNC.MI,FINMECCANICA,8/8/2008,19.6100,19.6100,19.4600,19.5100,24769,SPMIB
FSA.MI,FONDIARIA-SAI,8/8/2008,21.5300,21.5300,21.4200,21.4200,1053,SPMIB
ES.MI,GR EDIT L'ESPRESS,8/8/2008,1.6950,1.6950,1.6790,1.6790,11330,SPMIB
ISP.MI,INTESA SANPAOLO,8/8/2008,3.8700,3.8700,3.8400,3.8400,173706,SPMIB
IT.MI,ITALCEMENTI,8/8/2008,9.4050,9.4950,9.3700,9.3700,3162,SPMIB
LTO.MI,LOTTOMATICA,8/8/2008,21.3300,21.3300,21.2100,21.2100,1962,SPMIB
LUX.MI,LUXOTTICA GROUP,8/8/2008,17.9700,17.9800,17.7400,17.7400,12367,SPMIB
MS.MI,MEDIASET,8/8/2008,4.8200,4.8200,4.7700,4.7925,82497,SPMIB
MB.MI,MEDIOBANCA,8/8/2008,9.5950,9.6250,9.5900,9.6250,17791,SPMIB
MED.MI,MEDIOLANUM,8/8/2008,3.0400,3.0500,2.9975,2.9975,114600,SPMIB
MN.MI,MONDADORI EDIT,8/8/2008,4.1050,4.1050,4.1025,4.1050,526,SPMIB
PLT.MI,PARMALAT,8/8/2008,1.8460,1.8500,1.8320,1.8320,80364,SPMIB
PC.MI,PIRELLI & C.,8/8/2008,0.4340,0.4340,0.4320,0.4335,106489,SPMIB
SRG.MI,SNAM RETE GAS,8/8/2008,4.1450,4.2450,4.1400,4.2450,29983,SPMIB
SPM.MI,SAIPEM,8/8/2008,23.8300,23.8400,23.6500,23.7300,13684,SPMIB
PG.MI,SEAT PAGINE GIALL,8/8/2008,0.0820,0.0825,0.0819,0.0820,1718830,SPMIB
STM.MI,STMICROELECTRONIC,8/8/2008,8.2350,8.2350,8.1900,8.2000,200296,SPMIB
TIT.MI,TELECOM ITALIA,8/8/2008,1.1420,1.1440,1.1260,1.1350,1973931,SPMIB
TEN.MI,TENARIS,8/8/2008,18.2900,18.3800,18.2000,18.2600,137927,SPMIB
TRN.MI,TERNA,8/8/2008,2.6675,2.6675,2.6600,2.6650,22157,SPMIB
UNI.MI,UNIPOL,8/8/2008,1.7330,1.7350,1.7120,1.7190,48946,SPMIB
^SPMIB,S&P / MIB INDX,11/8/2008,29557.000,29598.000,29089.000,29208.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,11/8/2008,6.6950,6.7150,6.6000,6.6250,1606739,SPMIB
G.MI,GENERALI ASS,11/8/2008,23.3100,23.3100,22.8800,22.9700,4070802,SPMIB
AGL.MI,AUTOGRILL,11/8/2008,9.1050,9.1050,8.8300,9.0000,2029632,SPMIB
BMPS.MI,BANCA MPS,11/8/2008,1.9520,1.9550,1.9120,1.9120,13072479,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,11/8/2008,6.9500,6.9950,6.8050,6.8100,2071345,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,11/8/2008,7.0100,7.0350,6.8450,6.9400,1863852,SPMIB
BZU.MI,BUZZI UNICEM,11/8/2008,14.8400,15.1000,14.6800,14.7400,921020,SPMIB
ENI.MI,ENI,11/8/2008,21.5600,21.5700,21.2300,21.2300,11081413,SPMIB
ENEL.MI,ENEL,11/8/2008,6.3850,6.5000,6.3450,6.4150,34730456,SPMIB
FWB.MI,FASTWEB,11/8/2008,21.2900,21.4800,20.9800,21.0900,93194,SPMIB
F.MI,FIAT,11/8/2008,11.8700,11.8900,11.5400,11.5900,25841992,SPMIB
FNC.MI,FINMECCANICA,11/8/2008,19.9000,19.9600,19.5700,19.6800,1366615,SPMIB
FSA.MI,FONDIARIA-SAI,11/8/2008,21.6100,21.7000,21.3300,21.4800,589841,SPMIB
ES.MI,GR EDIT L'ESPRESS,11/8/2008,1.7290,1.7290,1.6750,1.6900,631420,SPMIB
ISP.MI,INTESA SANPAOLO,11/8/2008,3.9375,3.9700,3.8475,3.8700,56473112,SPMIB
IT.MI,ITALCEMENTI,11/8/2008,9.4400,9.4850,9.2400,9.4000,1165173,SPMIB
LTO.MI,LOTTOMATICA,11/8/2008,21.2600,21.7000,21.1500,21.2200,536690,SPMIB
LUX.MI,LUXOTTICA GROUP,11/8/2008,18.2000,18.2000,17.7100,17.8800,1470844,SPMIB
MS.MI,MEDIASET,11/8/2008,4.8950,4.9150,4.7725,4.7725,6587034,SPMIB
MB.MI,MEDIOBANCA,11/8/2008,9.8100,9.8350,9.5750,9.5900,3003090,SPMIB
MED.MI,MEDIOLANUM,11/8/2008,3.1075,3.1075,3.0075,3.0300,3031916,SPMIB
MN.MI,MONDADORI EDIT,11/8/2008,4.2750,4.2750,4.0425,4.1000,388695,SPMIB
PLT.MI,PARMALAT,11/8/2008,1.8750,1.8810,1.8300,1.8450,12671737,SPMIB
PC.MI,PIRELLI & C.,11/8/2008,0.4415,0.4425,0.4300,0.4335,21628052,SPMIB
SRG.MI,SNAM RETE GAS,11/8/2008,4.1700,4.1850,4.1525,4.1525,2089731,SPMIB
SPM.MI,SAIPEM,11/8/2008,24.1900,24.4500,23.8600,23.9100,1911391,SPMIB
PG.MI,SEAT PAGINE GIALL,11/8/2008,0.0897,0.0904,0.0820,0.0892,147628496,SPMIB
STM.MI,STMICROELECTRONIC,11/8/2008,8.3200,8.3750,8.1800,8.2100,6184012,SPMIB
TIT.MI,TELECOM ITALIA,11/8/2008,1.1680,1.1830,1.1280,1.1290,115047696,SPMIB
TEN.MI,TENARIS,11/8/2008,17.8400,18.6500,17.8100,18.1100,4519002,SPMIB
TRN.MI,TERNA,11/8/2008,2.6750,2.6850,2.6525,2.6550,6507397,SPMIB
UNI.MI,UNIPOL,11/8/2008,1.7480,1.7490,1.7240,1.7300,4254947,SPMIB
^SPMIB,S&P / MIB INDX,12/8/2008,29380.000,29557.000,29245.000,29443.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,12/8/2008,6.6900,6.7500,6.6300,6.7100,1568144,SPMIB
G.MI,GENERALI ASS,12/8/2008,23.2100,23.4000,23.1100,23.3000,3661999,SPMIB
AGL.MI,AUTOGRILL,12/8/2008,9.1100,9.2600,8.9300,9.0500,2347745,SPMIB
BMPS.MI,BANCA MPS,12/8/2008,1.9310,1.9700,1.9170,1.9400,10981500,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,12/8/2008,6.7900,7.0000,6.7100,6.9750,2968893,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,12/8/2008,7.1500,7.1550,6.9250,7.0100,2296749,SPMIB
BZU.MI,BUZZI UNICEM,12/8/2008,14.8900,15.3800,14.8400,14.9800,963611,SPMIB
ENI.MI,ENI,12/8/2008,21.4800,21.6100,21.3100,21.5300,12111412,SPMIB
ENEL.MI,ENEL,12/8/2008,6.3500,6.4050,6.2550,6.3900,34198240,SPMIB
FWB.MI,FASTWEB,12/8/2008,21.5600,21.7000,21.2500,21.2900,144483,SPMIB
F.MI,FIAT,12/8/2008,12.0400,12.2600,11.7500,11.8400,33128228,SPMIB
FNC.MI,FINMECCANICA,12/8/2008,19.2800,19.8700,19.2300,19.8100,2812918,SPMIB
FSA.MI,FONDIARIA-SAI,12/8/2008,21.6400,22.0400,21.3700,21.4600,581742,SPMIB
ES.MI,GR EDIT L'ESPRESS,12/8/2008,1.7670,1.7720,1.7060,1.7320,781786,SPMIB
ISP.MI,INTESA SANPAOLO,12/8/2008,3.9000,3.9725,3.8800,3.9325,61989392,SPMIB
IT.MI,ITALCEMENTI,12/8/2008,9.6800,9.8400,9.4000,9.4800,1051711,SPMIB
LTO.MI,LOTTOMATICA,12/8/2008,21.3700,21.5300,21.1200,21.1700,580256,SPMIB
LUX.MI,LUXOTTICA GROUP,12/8/2008,18.1800,18.6800,17.9500,18.1200,2721631,SPMIB
MS.MI,MEDIASET,12/8/2008,5.0000,5.0000,4.8550,4.8550,6836991,SPMIB
MB.MI,MEDIOBANCA,12/8/2008,9.8600,10.0500,9.7450,9.8050,4030132,SPMIB
MED.MI,MEDIOLANUM,12/8/2008,3.1350,3.1650,3.0700,3.0750,3037473,SPMIB
MN.MI,MONDADORI EDIT,12/8/2008,4.3000,4.3275,4.1850,4.2825,337011,SPMIB
PLT.MI,PARMALAT,12/8/2008,1.8500,1.8610,1.8290,1.8600,18241408,SPMIB
PC.MI,PIRELLI & C.,12/8/2008,0.4445,0.4455,0.4335,0.4395,31795978,SPMIB
SRG.MI,SNAM RETE GAS,12/8/2008,4.1800,4.1800,4.1350,4.1775,3886347,SPMIB
SPM.MI,SAIPEM,12/8/2008,23.8200,24.1900,23.6100,23.9800,1687080,SPMIB
PG.MI,SEAT PAGINE GIALL,12/8/2008,0.1055,0.1080,0.0891,0.1070,287226528,SPMIB
STM.MI,STMICROELECTRONIC,12/8/2008,8.5000,8.5000,8.2000,8.2750,7016158,SPMIB
TIT.MI,TELECOM ITALIA,12/8/2008,1.1550,1.1650,1.1490,1.1600,73289848,SPMIB
TEN.MI,TENARIS,12/8/2008,17.0600,17.3600,17.0000,17.0500,6955970,SPMIB
TRN.MI,TERNA,12/8/2008,2.6775,2.6900,2.6475,2.6800,8921590,SPMIB
UNI.MI,UNIPOL,12/8/2008,1.7690,1.7800,1.7420,1.7490,5382619,SPMIB
^SPMIB,S&P / MIB INDX,13/8/2008,28758.000,29380.000,28729.000,29203.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,13/8/2008,6.5750,6.6800,6.5400,6.6700,1712167,SPMIB
G.MI,GENERALI ASS,13/8/2008,23.0100,23.2400,22.9100,23.0400,4787828,SPMIB
AGL.MI,AUTOGRILL,13/8/2008,8.7500,9.1250,8.7150,9.1250,1265504,SPMIB
BMPS.MI,BANCA MPS,13/8/2008,1.8300,1.9200,1.8150,1.9170,32969094,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,13/8/2008,6.7300,6.7900,6.6900,6.7600,1965630,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,13/8/2008,6.9250,7.1450,6.9050,7.1450,1597996,SPMIB
BZU.MI,BUZZI UNICEM,13/8/2008,14.1000,14.7500,14.0000,14.7500,1073091,SPMIB
ENI.MI,ENI,13/8/2008,21.3700,21.8300,21.3700,21.5000,16953222,SPMIB
ENEL.MI,ENEL,13/8/2008,6.2700,6.3850,6.2450,6.3100,36940360,SPMIB
FWB.MI,FASTWEB,13/8/2008,21.2500,21.5500,21.0200,21.5500,45090,SPMIB
F.MI,FIAT,13/8/2008,11.5200,11.9600,11.4500,11.9500,25063380,SPMIB
FNC.MI,FINMECCANICA,13/8/2008,18.7500,19.2000,18.5600,19.1600,2821640,SPMIB
FSA.MI,FONDIARIA-SAI,13/8/2008,21.0100,21.7500,20.9800,21.5200,505742,SPMIB
ES.MI,GR EDIT L'ESPRESS,13/8/2008,1.7390,1.7770,1.7290,1.7650,1025931,SPMIB
ISP.MI,INTESA SANPAOLO,13/8/2008,3.7600,3.8825,3.7475,3.8750,67948608,SPMIB
IT.MI,ITALCEMENTI,13/8/2008,9.4250,9.7300,9.3700,9.6800,1002307,SPMIB
LTO.MI,LOTTOMATICA,13/8/2008,21.0200,21.4600,20.6700,21.3700,451102,SPMIB
LUX.MI,LUXOTTICA GROUP,13/8/2008,17.2000,18.0300,17.2000,17.9800,2165676,SPMIB
MS.MI,MEDIASET,13/8/2008,4.9350,5.0350,4.9250,4.9975,8431123,SPMIB
MB.MI,MEDIOBANCA,13/8/2008,9.5800,9.8500,9.5500,9.8050,3685972,SPMIB
MED.MI,MEDIOLANUM,13/8/2008,3.0250,3.1200,3.0000,3.1200,3344679,SPMIB
MN.MI,MONDADORI EDIT,13/8/2008,4.1450,4.3000,4.1300,4.2525,245120,SPMIB
PLT.MI,PARMALAT,13/8/2008,1.8260,1.9020,1.8140,1.8720,25814566,SPMIB
PC.MI,PIRELLI & C.,13/8/2008,0.4425,0.4495,0.4370,0.4400,30210414,SPMIB
SRG.MI,SNAM RETE GAS,13/8/2008,4.2475,4.2700,4.1700,4.1700,5706864,SPMIB
SPM.MI,SAIPEM,13/8/2008,23.4000,24.1300,23.3700,23.5800,1809374,SPMIB
PG.MI,SEAT PAGINE GIALL,13/8/2008,0.1150,0.1190,0.1010,0.1170,561594816,SPMIB
STM.MI,STMICROELECTRONIC,13/8/2008,8.2800,8.5500,8.2750,8.4700,6644498,SPMIB
TIT.MI,TELECOM ITALIA,13/8/2008,1.1540,1.1740,1.1420,1.1510,86701664,SPMIB
TEN.MI,TENARIS,13/8/2008,16.7500,17.4300,16.6100,16.8400,6329308,SPMIB
TRN.MI,TERNA,13/8/2008,2.6800,2.7100,2.6625,2.6700,6794733,SPMIB
UNI.MI,UNIPOL,13/8/2008,1.7440,1.7640,1.7320,1.7450,6371578,SPMIB
^SPMIB,S&P / MIB INDX,14/8/2008,28778.000,29009.000,28520.000,28910.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,14/8/2008,6.5800,6.6100,6.4750,6.5700,1746025,SPMIB
G.MI,GENERALI ASS,14/8/2008,22.8600,23.0400,22.6300,23.0300,3666977,SPMIB
AGL.MI,AUTOGRILL,14/8/2008,8.6200,8.9300,8.5750,8.7300,3972827,SPMIB
BMPS.MI,BANCA MPS,14/8/2008,1.8380,1.8730,1.8100,1.8450,17903472,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,14/8/2008,6.6850,6.7700,6.5600,6.7300,1948469,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,14/8/2008,6.8600,7.0300,6.7700,7.0100,1493780,SPMIB
BZU.MI,BUZZI UNICEM,14/8/2008,13.8100,14.1000,13.6200,14.0600,962849,SPMIB
ENI.MI,ENI,14/8/2008,21.6300,21.9000,21.5800,21.6300,16542394,SPMIB
ENEL.MI,ENEL,14/8/2008,6.2150,6.3100,6.2050,6.2950,27916752,SPMIB
FWB.MI,FASTWEB,14/8/2008,21.0000,21.5400,20.8600,21.1600,77590,SPMIB
F.MI,FIAT,14/8/2008,11.6300,11.7000,11.2800,11.2800,24482636,SPMIB
FNC.MI,FINMECCANICA,14/8/2008,18.1500,19.4000,18.0200,18.8700,3863857,SPMIB
FSA.MI,FONDIARIA-SAI,14/8/2008,21.3100,21.4200,20.7200,21.0300,558038,SPMIB
ES.MI,GR EDIT L'ESPRESS,14/8/2008,1.7200,1.7480,1.7010,1.7350,692568,SPMIB
ISP.MI,INTESA SANPAOLO,14/8/2008,3.7600,3.7875,3.7025,3.7875,32228812,SPMIB
IT.MI,ITALCEMENTI,14/8/2008,9.4100,9.7350,9.2600,9.4900,1035537,SPMIB
LTO.MI,LOTTOMATICA,14/8/2008,20.9100,21.1400,20.7000,20.9700,414516,SPMIB
LUX.MI,LUXOTTICA GROUP,14/8/2008,16.8000,17.4500,16.5300,17.4500,2922810,SPMIB
MS.MI,MEDIASET,14/8/2008,4.9600,5.0100,4.9000,4.9375,5500825,SPMIB
MB.MI,MEDIOBANCA,14/8/2008,9.6200,9.6650,9.4700,9.6000,2561890,SPMIB
MED.MI,MEDIOLANUM,14/8/2008,2.9700,3.0300,2.9400,3.0200,2175128,SPMIB
MN.MI,MONDADORI EDIT,14/8/2008,4.0400,4.1575,4.0125,4.1500,371127,SPMIB
PLT.MI,PARMALAT,14/8/2008,1.8880,1.8900,1.8430,1.8430,18849900,SPMIB
PC.MI,PIRELLI & C.,14/8/2008,0.4425,0.4490,0.4375,0.4430,22812496,SPMIB
SRG.MI,SNAM RETE GAS,14/8/2008,4.2250,4.2750,4.1925,4.2575,2560634,SPMIB
SPM.MI,SAIPEM,14/8/2008,23.9600,24.2400,23.6500,23.6700,1532078,SPMIB
PG.MI,SEAT PAGINE GIALL,14/8/2008,0.1139,0.1200,0.1092,0.1133,370219008,SPMIB
STM.MI,STMICROELECTRONIC,14/8/2008,8.3350,8.4450,8.1000,8.4000,7477946,SPMIB
TIT.MI,TELECOM ITALIA,14/8/2008,1.1480,1.1690,1.1340,1.1660,72631464,SPMIB
TEN.MI,TENARIS,14/8/2008,17.4300,17.5200,17.0600,17.0600,5038002,SPMIB
TRN.MI,TERNA,14/8/2008,2.6550,2.7000,2.6425,2.6675,5961070,SPMIB
UNI.MI,UNIPOL,14/8/2008,1.7190,1.7510,1.7040,1.7480,3741747,SPMIB
^SPMIB,S&P / MIB INDX,14/8/2008,28778.000,29009.000,28520.000,28910.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,14/8/2008,6.5800,6.6100,6.4750,6.5700,1746025,SPMIB
G.MI,GENERALI ASS,14/8/2008,22.8600,23.0400,22.6300,23.0300,3666977,SPMIB
AGL.MI,AUTOGRILL,14/8/2008,8.6200,8.9300,8.5750,8.7300,3972827,SPMIB
BMPS.MI,BANCA MPS,14/8/2008,1.8380,1.8730,1.8100,1.8450,17903472,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,14/8/2008,6.6850,6.7700,6.5600,6.7300,1948469,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,14/8/2008,6.8600,7.0300,6.7700,7.0100,1493780,SPMIB
BZU.MI,BUZZI UNICEM,14/8/2008,13.8100,14.1000,13.6200,14.0600,962849,SPMIB
ENI.MI,ENI,14/8/2008,21.6300,21.9000,21.5800,21.6300,16542394,SPMIB
ENEL.MI,ENEL,14/8/2008,6.2150,6.3100,6.2050,6.2950,27916752,SPMIB
FWB.MI,FASTWEB,14/8/2008,21.0000,21.5400,20.8600,21.1600,77590,SPMIB
F.MI,FIAT,14/8/2008,11.6300,11.7000,11.2800,11.2800,24482636,SPMIB
FNC.MI,FINMECCANICA,14/8/2008,18.1500,19.4000,18.0200,18.8700,3863857,SPMIB
FSA.MI,FONDIARIA-SAI,14/8/2008,21.3100,21.4200,20.7200,21.0300,558038,SPMIB
ES.MI,GR EDIT L'ESPRESS,14/8/2008,1.7200,1.7480,1.7010,1.7350,692568,SPMIB
ISP.MI,INTESA SANPAOLO,14/8/2008,3.7600,3.7875,3.7025,3.7875,32228812,SPMIB
IT.MI,ITALCEMENTI,14/8/2008,9.4100,9.7350,9.2600,9.4900,1035537,SPMIB
LTO.MI,LOTTOMATICA,14/8/2008,20.9100,21.1400,20.7000,20.9700,414516,SPMIB
LUX.MI,LUXOTTICA GROUP,14/8/2008,16.8000,17.4500,16.5300,17.4500,2922810,SPMIB
MS.MI,MEDIASET,14/8/2008,4.9600,5.0100,4.9000,4.9375,5500825,SPMIB
MB.MI,MEDIOBANCA,14/8/2008,9.6200,9.6650,9.4700,9.6000,2561890,SPMIB
MED.MI,MEDIOLANUM,14/8/2008,2.9700,3.0300,2.9400,3.0200,2175128,SPMIB
MN.MI,MONDADORI EDIT,14/8/2008,4.0400,4.1575,4.0125,4.1500,371127,SPMIB
PLT.MI,PARMALAT,14/8/2008,1.8880,1.8900,1.8430,1.8430,18849900,SPMIB
PC.MI,PIRELLI & C.,14/8/2008,0.4425,0.4490,0.4375,0.4430,22812496,SPMIB
SRG.MI,SNAM RETE GAS,14/8/2008,4.2250,4.2750,4.1925,4.2575,2560634,SPMIB
SPM.MI,SAIPEM,14/8/2008,23.9600,24.2400,23.6500,23.6700,1532078,SPMIB
PG.MI,SEAT PAGINE GIALL,14/8/2008,0.1139,0.1200,0.1092,0.1133,370219008,SPMIB
STM.MI,STMICROELECTRONIC,14/8/2008,8.3350,8.4450,8.1000,8.4000,7477946,SPMIB
TIT.MI,TELECOM ITALIA,14/8/2008,1.1480,1.1690,1.1340,1.1660,72631464,SPMIB
TEN.MI,TENARIS,14/8/2008,17.4300,17.5200,17.0600,17.0600,5038002,SPMIB
TRN.MI,TERNA,14/8/2008,2.6550,2.7000,2.6425,2.6675,5961070,SPMIB
UNI.MI,UNIPOL,14/8/2008,1.7190,1.7510,1.7040,1.7480,3741747,SPMIB
^SPMIB,S&P / MIB INDX,18/8/2008,28867.000,29092.000,28599.000,28703.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,18/8/2008,6.5950,6.6200,6.5200,6.5300,865660,SPMIB
G.MI,GENERALI ASS,18/8/2008,22.9000,23.0400,22.6100,22.8600,3671584,SPMIB
AGL.MI,AUTOGRILL,18/8/2008,8.7850,8.9100,8.7050,8.7050,939800,SPMIB
BMPS.MI,BANCA MPS,18/8/2008,1.8390,1.8460,1.8100,1.8160,16047616,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,18/8/2008,6.8200,6.8950,6.5900,6.6350,2136165,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,18/8/2008,7.0100,7.0900,6.7700,6.8800,2201672,SPMIB
BZU.MI,BUZZI UNICEM,18/8/2008,14.0900,14.3400,13.5800,14.0500,1873259,SPMIB
ENI.MI,ENI,18/8/2008,21.6600,21.9100,21.4300,21.4900,14187910,SPMIB
ENEL.MI,ENEL,18/8/2008,6.2700,6.2900,6.1450,6.2200,30361616,SPMIB
FWB.MI,FASTWEB,18/8/2008,20.7400,21.4400,20.6300,20.9200,149419,SPMIB
F.MI,FIAT,18/8/2008,11.7700,11.9500,11.4500,11.4600,26763528,SPMIB
FNC.MI,FINMECCANICA,18/8/2008,18.3300,18.4500,17.5000,18.0000,2730055,SPMIB
FSA.MI,FONDIARIA-SAI,18/8/2008,20.6100,21.2700,20.5700,21.0800,900317,SPMIB
ES.MI,GR EDIT L'ESPRESS,18/8/2008,1.7740,1.7740,1.7100,1.7200,667015,SPMIB
ISP.MI,INTESA SANPAOLO,18/8/2008,3.7425,3.7750,3.6800,3.7325,36060120,SPMIB
IT.MI,ITALCEMENTI,18/8/2008,9.7250,9.8750,9.2900,9.4800,1396103,SPMIB
LTO.MI,LOTTOMATICA,18/8/2008,21.0500,21.3000,20.7200,20.8100,357229,SPMIB
LUX.MI,LUXOTTICA GROUP,18/8/2008,16.9500,17.2200,16.6900,16.8900,1883140,SPMIB
MS.MI,MEDIASET,18/8/2008,4.9925,5.0875,4.8825,4.9200,5932802,SPMIB
MB.MI,MEDIOBANCA,18/8/2008,9.7300,9.8000,9.5150,9.5850,3383473,SPMIB
MED.MI,MEDIOLANUM,18/8/2008,3.0175,3.0700,2.9600,2.9800,1320416,SPMIB
MN.MI,MONDADORI EDIT,18/8/2008,4.0150,4.0975,4.0000,4.0100,639678,SPMIB
PLT.MI,PARMALAT,18/8/2008,1.8930,1.9330,1.8800,1.9050,23796492,SPMIB
PC.MI,PIRELLI & C.,18/8/2008,0.4610,0.4645,0.4385,0.4390,22158374,SPMIB
SRG.MI,SNAM RETE GAS,18/8/2008,4.2525,4.3175,4.1950,4.2250,3596635,SPMIB
SPM.MI,SAIPEM,18/8/2008,24.6800,24.9100,23.9300,24.1300,2952499,SPMIB
PG.MI,SEAT PAGINE GIALL,18/8/2008,0.0986,0.1154,0.0981,0.1018,220920640,SPMIB
STM.MI,STMICROELECTRONIC,18/8/2008,8.3700,8.5150,8.3450,8.3950,5889193,SPMIB
TIT.MI,TELECOM ITALIA,18/8/2008,1.1510,1.1650,1.1210,1.1380,52340852,SPMIB
TEN.MI,TENARIS,18/8/2008,17.3800,17.9200,17.2600,17.4600,4048259,SPMIB
TRN.MI,TERNA,18/8/2008,2.6800,2.6925,2.6450,2.6500,5662247,SPMIB
UNI.MI,UNIPOL,18/8/2008,1.7380,1.7570,1.7050,1.7110,2892019,SPMIB
^SPMIB,S&P / MIB INDX,19/8/2008,28257.000,28867.000,28215.000,28574.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,19/8/2008,6.3450,6.5700,6.3200,6.5700,2153387,SPMIB
G.MI,GENERALI ASS,19/8/2008,22.5100,22.7400,22.4600,22.7200,4808467,SPMIB
AGL.MI,AUTOGRILL,19/8/2008,8.4000,8.7750,8.3700,8.7750,892959,SPMIB
BMPS.MI,BANCA MPS,19/8/2008,1.7900,1.8280,1.7800,1.8280,14964846,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,19/8/2008,6.5600,6.7900,6.5200,6.7200,2576837,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,19/8/2008,6.6800,6.9950,6.6600,6.9500,3081523,SPMIB
BZU.MI,BUZZI UNICEM,19/8/2008,13.4100,13.9300,13.4000,13.9100,1123906,SPMIB
ENI.MI,ENI,19/8/2008,21.3600,21.7600,21.3500,21.4700,12172006,SPMIB
ENEL.MI,ENEL,19/8/2008,6.1900,6.2800,6.1750,6.2100,25425452,SPMIB
FWB.MI,FASTWEB,19/8/2008,20.1600,20.8500,20.1600,20.5100,52765,SPMIB
F.MI,FIAT,19/8/2008,11.3600,11.7000,11.3200,11.6500,25853620,SPMIB
FNC.MI,FINMECCANICA,19/8/2008,17.9500,18.3600,17.8000,18.2000,1277445,SPMIB
FSA.MI,FONDIARIA-SAI,19/8/2008,19.9600,20.5200,19.9300,20.5200,628219,SPMIB
ES.MI,GR EDIT L'ESPRESS,19/8/2008,1.7120,1.7580,1.7030,1.7480,958610,SPMIB
ISP.MI,INTESA SANPAOLO,19/8/2008,3.6200,3.6875,3.6050,3.6800,55592416,SPMIB
IT.MI,ITALCEMENTI,19/8/2008,9.2150,9.6200,9.1800,9.5850,1097886,SPMIB
LTO.MI,LOTTOMATICA,19/8/2008,20.6700,21.0200,20.5100,20.9900,757375,SPMIB
LUX.MI,LUXOTTICA GROUP,19/8/2008,16.3500,16.9600,16.2900,16.7800,1441265,SPMIB
MS.MI,MEDIASET,19/8/2008,4.8125,4.9725,4.8025,4.9500,4351793,SPMIB
MB.MI,MEDIOBANCA,19/8/2008,9.3600,9.6500,9.3350,9.6500,4473131,SPMIB
MED.MI,MEDIOLANUM,19/8/2008,2.8625,2.9775,2.8625,2.9725,2950557,SPMIB
MN.MI,MONDADORI EDIT,19/8/2008,3.9325,3.9900,3.8900,3.9900,390326,SPMIB
PLT.MI,PARMALAT,19/8/2008,1.8500,1.9050,1.8370,1.9050,19597574,SPMIB
PC.MI,PIRELLI & C.,19/8/2008,0.4520,0.4575,0.4505,0.4570,19844396,SPMIB
SRG.MI,SNAM RETE GAS,19/8/2008,4.2575,4.2750,4.2125,4.2475,2554575,SPMIB
SPM.MI,SAIPEM,19/8/2008,24.7100,24.8800,24.4000,24.5700,2479326,SPMIB
PG.MI,SEAT PAGINE GIALL,19/8/2008,0.0970,0.1034,0.0932,0.0967,305990336,SPMIB
STM.MI,STMICROELECTRONIC,19/8/2008,8.1000,8.2550,8.0600,8.2500,7252811,SPMIB
TIT.MI,TELECOM ITALIA,19/8/2008,1.1190,1.1430,1.1140,1.1200,61338304,SPMIB
TEN.MI,TENARIS,19/8/2008,17.4200,17.5000,16.9800,17.2800,3435280,SPMIB
TRN.MI,TERNA,19/8/2008,2.7000,2.7175,2.6625,2.6750,6058942,SPMIB
UNI.MI,UNIPOL,19/8/2008,1.6950,1.7340,1.6820,1.7340,3762773,SPMIB
^SPMIB,S&P / MIB INDX,20/8/2008,28148.000,28435.000,27905.000,28381.000,0,SPMIB
AEM.MI,AEM.MI,245/3/24712,0.00,N/A,N/A,N/A,N/A,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,20/8/2008,6.4000,6.4450,6.3050,6.3750,1878250,SPMIB
G.MI,GENERALI ASS,20/8/2008,22.5100,22.5900,22.3100,22.5800,3571581,SPMIB
AGL.MI,AUTOGRILL,20/8/2008,8.4200,8.4700,8.2750,8.3600,964008,SPMIB
AUTO.MI,AUTO.MI,315/3/31479,0.00,N/A,N/A,N/A,N/A,SPMIB
BMPS.MI,BANCA MPS,20/8/2008,1.7630,1.8050,1.7370,1.8030,15072538,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,20/8/2008,6.4800,6.5900,6.3500,6.5750,2494891,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,20/8/2008,6.7400,6.7700,6.6400,6.7450,1239438,SPMIB
BZU.MI,BUZZI UNICEM,20/8/2008,13.1700,13.5700,13.0000,13.4800,941892,SPMIB
ENI.MI,ENI,20/8/2008,21.7400,21.8500,21.5700,21.6100,14366517,SPMIB
ENEL.MI,ENEL,20/8/2008,6.2200,6.2350,6.1650,6.1950,22419692,SPMIB
FWB.MI,FASTWEB,20/8/2008,20.4200,20.4900,20.1600,20.3900,72962,SPMIB
F.MI,FIAT,20/8/2008,10.6300,11.2400,10.5500,11.2000,51748144,SPMIB
FNC.MI,FINMECCANICA,20/8/2008,17.7200,18.0900,17.5000,17.9600,1498982,SPMIB
FSA.MI,FONDIARIA-SAI,20/8/2008,19.9100,20.1000,19.7600,19.9900,589208,SPMIB
ES.MI,GR EDIT L'ESPRESS,20/8/2008,1.6870,1.7280,1.6730,1.7100,610795,SPMIB
ISP.MI,INTESA SANPAOLO,20/8/2008,3.5525,3.6425,3.5075,3.6200,55848184,SPMIB
IT.MI,ITALCEMENTI,20/8/2008,9.0350,9.3000,8.9650,9.2900,672920,SPMIB
LTO.MI,LOTTOMATICA,20/8/2008,20.6900,20.7900,20.4400,20.7300,473098,SPMIB
LUX.MI,LUXOTTICA GROUP,20/8/2008,16.2500,16.5700,16.0200,16.3600,1151637,SPMIB
MS.MI,MEDIASET,20/8/2008,4.7100,4.8500,4.6625,4.8450,6727580,SPMIB
MB.MI,MEDIOBANCA,20/8/2008,9.3200,9.4500,9.2000,9.4450,3194544,SPMIB
MED.MI,MEDIOLANUM,20/8/2008,2.8300,2.9000,2.8050,2.8975,3116098,SPMIB
MN.MI,MONDADORI EDIT,20/8/2008,3.9000,3.9400,3.8600,3.9275,271272,SPMIB
PLT.MI,PARMALAT,20/8/2008,1.8290,1.8670,1.8270,1.8660,10480524,SPMIB
PC.MI,PIRELLI & C.,20/8/2008,0.4450,0.4545,0.4375,0.4520,20008476,SPMIB
SRG.MI,SNAM RETE GAS,20/8/2008,4.2625,4.2950,4.2475,4.2600,3072723,SPMIB
SPM.MI,SAIPEM,20/8/2008,25.1100,25.7000,24.9500,25.0000,3101862,SPMIB
PG.MI,SEAT PAGINE GIALL,20/8/2008,0.0979,0.1020,0.0965,0.0983,142351168,SPMIB
STM.MI,STMICROELECTRONIC,20/8/2008,8.3200,8.3350,8.1500,8.2400,6977643,SPMIB
TIT.MI,TELECOM ITALIA,20/8/2008,1.1100,1.1270,1.0830,1.1250,91120552,SPMIB
TEN.MI,TENARIS,20/8/2008,17.9200,18.1300,17.5800,17.7200,3787585,SPMIB
TRN.MI,TERNA,20/8/2008,2.6875,2.7175,2.6775,2.6950,6769277,SPMIB
UNI.MI,UNIPOL,20/8/2008,1.6670,1.7000,1.6410,1.6900,3463736,SPMIB
^SPMIB,S&P / MIB INDX,21/8/2008,27758.000,28148.000,27714.000,28015.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,21/8/2008,6.2800,6.3750,6.2600,6.3750,1135848,SPMIB
G.MI,GENERALI ASS,21/8/2008,22.1200,22.3700,22.0300,22.3000,4339186,SPMIB
AGL.MI,AUTOGRILL,21/8/2008,8.2650,8.4200,8.2050,8.3500,779565,SPMIB
BMPS.MI,BANCA MPS,21/8/2008,1.7310,1.7500,1.7240,1.7480,10026823,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,21/8/2008,6.3900,6.4600,6.3100,6.3550,1607323,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,21/8/2008,6.5850,6.7400,6.5800,6.7400,937440,SPMIB
BZU.MI,BUZZI UNICEM,21/8/2008,13.0900,13.3100,12.7000,12.9900,745691,SPMIB
ENI.MI,ENI,21/8/2008,21.7700,21.9700,21.5100,21.7500,13331875,SPMIB
ENEL.MI,ENEL,21/8/2008,6.1600,6.2200,6.1500,6.1950,21418752,SPMIB
FWB.MI,FASTWEB,21/8/2008,20.0000,20.4200,19.8900,20.4100,53879,SPMIB
F.MI,FIAT,21/8/2008,10.1400,10.7300,10.1000,10.5200,49774800,SPMIB
FNC.MI,FINMECCANICA,21/8/2008,17.7300,17.8500,17.3000,17.5500,1619846,SPMIB
FSA.MI,FONDIARIA-SAI,21/8/2008,19.5200,19.7800,19.4800,19.7000,442227,SPMIB
ES.MI,GR EDIT L'ESPRESS,21/8/2008,1.6570,1.6880,1.6300,1.6880,1078630,SPMIB
ISP.MI,INTESA SANPAOLO,21/8/2008,3.4200,3.5400,3.4050,3.5300,75772704,SPMIB
IT.MI,ITALCEMENTI,21/8/2008,8.9100,9.1150,8.8200,9.0000,586235,SPMIB
LTO.MI,LOTTOMATICA,21/8/2008,20.4700,20.8100,20.2300,20.7400,383024,SPMIB
LUX.MI,LUXOTTICA GROUP,21/8/2008,15.9700,16.1900,15.8300,16.0800,1516064,SPMIB
MS.MI,MEDIASET,21/8/2008,4.7000,4.7250,4.6050,4.6850,6011588,SPMIB
MB.MI,MEDIOBANCA,21/8/2008,9.2100,9.3000,9.1550,9.3000,3376071,SPMIB
MED.MI,MEDIOLANUM,21/8/2008,2.7300,2.8300,2.7200,2.8025,3331870,SPMIB
MN.MI,MONDADORI EDIT,21/8/2008,3.7400,3.9050,3.6600,3.8600,498098,SPMIB
PLT.MI,PARMALAT,21/8/2008,1.8050,1.8400,1.8030,1.8400,10360154,SPMIB
PC.MI,PIRELLI & C.,21/8/2008,0.4335,0.4420,0.4305,0.4400,16742794,SPMIB
SRG.MI,SNAM RETE GAS,21/8/2008,4.2150,4.2650,4.2050,4.2600,2567343,SPMIB
SPM.MI,SAIPEM,21/8/2008,26.1300,26.3700,25.2000,25.2900,4364167,SPMIB
PG.MI,SEAT PAGINE GIALL,21/8/2008,0.0978,0.0991,0.0955,0.0981,77508496,SPMIB
STM.MI,STMICROELECTRONIC,21/8/2008,8.3800,8.4450,8.2000,8.2400,7836464,SPMIB
TIT.MI,TELECOM ITALIA,21/8/2008,1.0710,1.1040,1.0670,1.0940,83482736,SPMIB
TEN.MI,TENARIS,21/8/2008,18.3800,18.4700,18.1400,18.2000,3474954,SPMIB
TRN.MI,TERNA,21/8/2008,2.6425,2.6850,2.6175,2.6850,8082423,SPMIB
UNI.MI,UNIPOL,21/8/2008,1.6850,1.7030,1.6480,1.6600,4408099,SPMIB
^SPMIB,S&P / MIB INDX,22/8/2008,28090.000,28090.000,27681.000,27875.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,22/8/2008,6.3950,6.4150,6.2750,6.2900,1166452,SPMIB
G.MI,GENERALI ASS,22/8/2008,22.4600,22.4900,22.0200,22.1200,2986741,SPMIB
AGL.MI,AUTOGRILL,22/8/2008,8.4900,8.5550,8.2300,8.2650,1009729,SPMIB
BMPS.MI,BANCA MPS,22/8/2008,1.7510,1.7570,1.7150,1.7470,18934340,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,22/8/2008,6.6300,6.6700,6.2850,6.4000,2426343,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,22/8/2008,6.7500,6.7850,6.5800,6.6250,801968,SPMIB
BZU.MI,BUZZI UNICEM,22/8/2008,13.4600,13.4900,13.0400,13.2000,565349,SPMIB
ENI.MI,ENI,22/8/2008,21.7600,21.9100,21.5100,21.8700,9783366,SPMIB
ENEL.MI,ENEL,22/8/2008,6.1800,6.2100,6.1100,6.1550,22974600,SPMIB
FWB.MI,FASTWEB,22/8/2008,20.1600,20.3600,19.9100,20.0000,45224,SPMIB
F.MI,FIAT,22/8/2008,10.7500,10.7700,10.1000,10.2800,38832552,SPMIB
FNC.MI,FINMECCANICA,22/8/2008,17.8000,17.9000,17.6100,17.8900,1273918,SPMIB
FSA.MI,FONDIARIA-SAI,22/8/2008,19.9800,20.0700,19.3200,19.6700,507854,SPMIB
ES.MI,GR EDIT L'ESPRESS,22/8/2008,1.6760,1.6760,1.6420,1.6650,620969,SPMIB
ISP.MI,INTESA SANPAOLO,22/8/2008,3.4675,3.4825,3.3700,3.4400,56741384,SPMIB
IT.MI,ITALCEMENTI,22/8/2008,9.2500,9.2700,8.9100,8.9100,719607,SPMIB
LTO.MI,LOTTOMATICA,22/8/2008,20.5700,20.6000,19.9000,20.6000,715043,SPMIB
LUX.MI,LUXOTTICA GROUP,22/8/2008,16.5500,16.5900,16.0100,16.0600,1095466,SPMIB
MS.MI,MEDIASET,22/8/2008,4.7325,4.7525,4.6600,4.7225,4949267,SPMIB
MB.MI,MEDIOBANCA,22/8/2008,9.4200,9.4700,9.1850,9.2700,2965583,SPMIB
MED.MI,MEDIOLANUM,22/8/2008,2.9100,2.9150,2.7450,2.7500,3214415,SPMIB
MN.MI,MONDADORI EDIT,22/8/2008,3.7900,3.8075,3.7200,3.7200,320386,SPMIB
PLT.MI,PARMALAT,22/8/2008,1.8400,1.8550,1.8020,1.8030,7051638,SPMIB
PC.MI,PIRELLI & C.,22/8/2008,0.4465,0.4465,0.4335,0.4380,11513794,SPMIB
SRG.MI,SNAM RETE GAS,22/8/2008,4.2225,4.2300,4.1900,4.2250,2367338,SPMIB
SPM.MI,SAIPEM,22/8/2008,26.0500,26.3500,25.6500,26.3300,2770459,SPMIB
PG.MI,SEAT PAGINE GIALL,22/8/2008,0.1038,0.1049,0.0979,0.0980,111793512,SPMIB
STM.MI,STMICROELECTRONIC,22/8/2008,8.4900,8.4950,8.3150,8.4050,5807769,SPMIB
TIT.MI,TELECOM ITALIA,22/8/2008,1.0890,1.0920,1.0510,1.0800,84818384,SPMIB
TEN.MI,TENARIS,22/8/2008,18.0600,18.6000,17.6800,18.4500,3933173,SPMIB
TRN.MI,TERNA,22/8/2008,2.6425,2.6425,2.6100,2.6300,8575876,SPMIB
UNI.MI,UNIPOL,22/8/2008,1.7150,1.7260,1.6610,1.6670,2416745,SPMIB
^SPMIB,S&P / MIB INDX,25/8/2008,27900.000,28109.000,27848.000,28000.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,25/8/2008,6.3400,6.4150,6.3250,6.4000,542132,SPMIB
G.MI,GENERALI ASS,25/8/2008,22.2500,22.3100,22.2400,22.3100,2810,SPMIB
AGL.MI,AUTOGRILL,25/8/2008,8.5100,8.5750,8.5100,8.5150,4989,SPMIB
BMPS.MI,BANCA MPS,25/8/2008,1.7200,1.7260,1.7110,1.7110,45507,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,25/8/2008,6.5000,6.5950,6.5000,6.5950,400,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,25/8/2008,6.6700,6.6900,6.6000,6.6000,3500,SPMIB
BZU.MI,BUZZI UNICEM,25/8/2008,13.1000,13.1000,13.1000,13.1000,322,SPMIB
ENI.MI,ENI,25/8/2008,21.5200,22.0200,21.5100,22.0200,34557,SPMIB
ENEL.MI,ENEL,25/8/2008,6.1900,6.2950,6.1800,6.2950,157310,SPMIB
FWB.MI,FASTWEB,25/8/2008,20.0300,20.2800,19.8200,19.9300,32732,SPMIB
F.MI,FIAT,25/8/2008,10.4500,10.5300,10.4300,10.5300,143479,SPMIB
FNC.MI,FINMECCANICA,25/8/2008,17.7400,17.7400,17.6100,17.6100,1551,SPMIB
FSA.MI,FONDIARIA-SAI,25/8/2008,19.7500,20.0800,19.7000,19.9900,333579,SPMIB
ES.MI,GR EDIT L'ESPRESS,25/8/2008,1.7020,1.7030,1.7020,1.7020,3096,SPMIB
ISP.MI,INTESA SANPAOLO,25/8/2008,3.3975,3.4200,3.3950,3.4200,93994,SPMIB
IT.MI,ITALCEMENTI,25/8/2008,9.1000,9.2950,9.1000,9.2900,2131,SPMIB
LTO.MI,LOTTOMATICA,25/8/2008,20.7600,20.7600,20.6000,20.6000,370,SPMIB
LUX.MI,LUXOTTICA GROUP,25/8/2008,16.1500,16.7900,16.0700,16.7900,4258,SPMIB
MS.MI,MEDIASET,25/8/2008,4.7300,4.7500,4.7000,4.7000,6545,SPMIB
MB.MI,MEDIOBANCA,25/8/2008,9.2200,9.2550,9.2000,9.2500,8363,SPMIB
MED.MI,MEDIOLANUM,25/8/2008,2.8700,2.8700,2.8600,2.8600,13535,SPMIB
MN.MI,MONDADORI EDIT,25/8/2008,3.7200,3.7200,3.7200,3.7200,800,SPMIB
PLT.MI,PARMALAT,25/8/2008,1.8400,1.8660,1.8210,1.8350,7884331,SPMIB
PC.MI,PIRELLI & C.,25/8/2008,0.4380,0.4430,0.4305,0.4305,42000,SPMIB
SRG.MI,SNAM RETE GAS,25/8/2008,4.2275,4.2275,4.0925,4.0925,500,SPMIB
SPM.MI,SAIPEM,25/8/2008,25.4700,25.6000,25.4700,25.6000,2357,SPMIB
PG.MI,SEAT PAGINE GIALL,25/8/2008,0.1060,0.1097,0.1041,0.1097,622360,SPMIB
STM.MI,STMICROELEC SICO,25/8/2008,8.5250,8.5700,8.5200,8.5700,74272,SPMIB
TIT.MI,TELECOM ITALIA,25/8/2008,1.0690,1.0690,1.0650,1.0690,383790,SPMIB
TEN.MI,TENARIS,25/8/2008,17.6100,17.7700,17.6000,17.7700,30831,SPMIB
TRN.MI,TERNA,25/8/2008,2.6550,2.6550,2.6550,2.6550,600,SPMIB
UNI.MI,UNIPOL,25/8/2008,1.6630,1.6700,1.6630,1.6700,4050,SPMIB
^SPMIB,S&P / MIB INDX,26/8/2008,27977.000,28014.000,27529.000,27751.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,26/8/2008,6.3300,6.3300,6.3300,6.3300,100,SPMIB
G.MI,GENERALI ASS,26/8/2008,22.3900,22.5000,22.3600,22.5000,4849,SPMIB
AGL.MI,AUTOGRILL,26/8/2008,8.4900,8.4900,8.4900,8.4900,1010,SPMIB
BMPS.MI,BANCA MPS,26/8/2008,1.7240,1.7240,1.7230,1.7230,3590,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,26/8/2008,6.5800,6.6250,6.4500,6.4800,1389615,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,26/8/2008,6.7800,6.8050,6.6050,6.7000,1086339,SPMIB
BZU.MI,BUZZI UNICEM,26/8/2008,13.1900,13.2900,12.9100,13.1000,432354,SPMIB
ENI.MI,ENI,26/8/2008,21.7300,21.8000,21.6400,21.8000,31948,SPMIB
ENEL.MI,ENEL,26/8/2008,6.1850,6.2000,6.1800,6.2000,41581,SPMIB
FWB.MI,FASTWEB,26/8/2008,20.6000,20.6000,20.0300,20.0300,120,SPMIB
F.MI,FIAT,26/8/2008,10.4600,10.5000,10.4400,10.4800,175649,SPMIB
FNC.MI,FINMECCANICA,26/8/2008,17.7500,17.7500,17.7500,17.7500,1,SPMIB
FSA.MI,FONDIARIA-SAI,26/8/2008,20.2500,20.2500,20.2500,20.2500,4,SPMIB
ES.MI,GR EDIT L'ESPRESS,26/8/2008,1.6690,1.6690,1.6690,1.6690,1575,SPMIB
ISP.MI,INTESA SANPAOLO,26/8/2008,3.4400,3.4550,3.4375,3.4550,52510,SPMIB
IT.MI,ITALCEMENTI,26/8/2008,9.1500,9.2250,9.0400,9.0950,697882,SPMIB
LTO.MI,LOTTOMATICA,26/8/2008,20.8600,20.8600,20.8600,20.8600,100,SPMIB
LUX.MI,LUXOTTICA GROUP,26/8/2008,16.6700,16.7300,16.6700,16.6800,7661,SPMIB
MS.MI,MEDIASET,26/8/2008,4.7550,4.8900,4.7550,4.8900,10243,SPMIB
MB.MI,MEDIOBANCA,26/8/2008,9.3000,9.3600,9.2800,9.3000,900,SPMIB
MED.MI,MEDIOLANUM,26/8/2008,2.9150,2.9150,2.9000,2.9000,10587,SPMIB
MN.MI,MONDADORI EDIT,26/8/2008,3.7650,3.7900,3.6875,3.7025,371561,SPMIB
PLT.MI,PARMALAT,26/8/2008,1.8250,1.8300,1.8250,1.8260,41540,SPMIB
PC.MI,PIRELLI & C.,26/8/2008,0.4500,0.4500,0.4475,0.4500,188000,SPMIB
SRG.MI,SNAM RETE GAS,26/8/2008,4.2375,4.2425,4.1850,4.2000,2924024,SPMIB
SPM.MI,SAIPEM,26/8/2008,25.8000,25.8900,25.6700,25.7800,9313,SPMIB
PG.MI,SEAT PAGINE GIALL,26/8/2008,0.1060,0.1062,0.1060,0.1060,277223,SPMIB
STM.MI,STMICROELEC SICO,26/8/2008,8.8600,8.9000,8.8000,8.8100,184919,SPMIB
TIT.MI,TELECOM ITALIA,26/8/2008,1.0670,1.0710,1.0670,1.0700,241849,SPMIB
TEN.MI,TENARIS,26/8/2008,18.1100,18.1200,18.0000,18.0100,26688,SPMIB
TRN.MI,TERNA,26/8/2008,2.6900,2.6900,2.6900,2.6900,300,SPMIB
UNI.MI,UNIPOL,26/8/2008,1.6930,1.6970,1.6370,1.6500,3458418,SPMIB
^SPMIB,S&P / MIB INDX,27/8/2008,27958.000,28037.000,27707.000,27947.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,27/8/2008,6.3100,6.3100,6.2800,6.3050,5808,SPMIB
G.MI,GENERALI ASS,27/8/2008,22.3300,22.3400,22.3200,22.3200,1460,SPMIB
AGL.MI,AUTOGRILL,27/8/2008,8.3900,8.4000,8.2700,8.3500,6122,SPMIB
BMPS.MI,BANCA MPS,27/8/2008,1.7280,1.7290,1.7140,1.7140,24860,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,27/8/2008,6.4200,6.4400,6.4200,6.4300,8866,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,27/8/2008,6.6800,6.7800,6.6500,6.7800,988955,SPMIB
BZU.MI,BUZZI UNICEM,27/8/2008,13.1600,13.1600,13.0700,13.0700,287,SPMIB
ENI.MI,ENI,27/8/2008,22.0500,22.0700,21.9100,21.9100,39845,SPMIB
ENEL.MI,ENEL,27/8/2008,6.1850,6.1900,6.1650,6.1650,202923,SPMIB
FWB.MI,FASTWEB,27/8/2008,20.3200,20.3200,20.3200,20.3200,5,SPMIB
F.MI,FIAT,27/8/2008,10.5500,10.5700,10.5000,10.5500,262926,SPMIB
FNC.MI,FINMECCANICA,27/8/2008,18.0200,18.0300,17.9500,17.9500,4318,SPMIB
FSA.MI,FONDIARIA-SAI,27/8/2008,18.9900,19.0800,18.9200,18.9500,12124,SPMIB
ES.MI,GR EDIT L'ESPRESS,27/8/2008,1.6580,1.6740,1.6410,1.6610,538987,SPMIB
ISP.MI,INTESA SANPAOLO,27/8/2008,3.4375,3.4400,3.4225,3.4300,390944,SPMIB
IT.MI,ITALCEMENTI,27/8/2008,9.0850,9.0850,9.0800,9.0800,2400,SPMIB
LTO.MI,LOTTOMATICA,27/8/2008,20.8800,21.0000,20.6500,21.0000,413232,SPMIB
LUX.MI,LUXOTTICA GROUP,27/8/2008,16.3700,16.4400,16.3700,16.3700,10750,SPMIB
MS.MI,MEDIASET,27/8/2008,4.7825,4.8650,4.7675,4.8325,6717283,SPMIB
MB.MI,MEDIOBANCA,27/8/2008,9.2700,9.2700,9.2450,9.2450,7599,SPMIB
MED.MI,MEDIOLANUM,27/8/2008,2.9100,2.9450,2.8675,2.9450,84436,SPMIB
MN.MI,MONDADORI EDIT,27/8/2008,3.7450,3.7450,3.7450,3.7450,2020,SPMIB
PLT.MI,PARMALAT,27/8/2008,1.8600,1.8600,1.8540,1.8540,6700,SPMIB
PC.MI,PIRELLI & C.,27/8/2008,0.4720,0.4730,0.4675,0.4700,117969,SPMIB
SRG.MI,SNAM RETE GAS,27/8/2008,4.2400,4.2575,4.2000,4.2400,3740416,SPMIB
SPM.MI,SAIPEM,27/8/2008,26.4400,26.4600,26.3700,26.3700,5541,SPMIB
PG.MI,SEAT PAGINE GIALL,27/8/2008,0.0997,0.1004,0.0995,0.1001,3560130,SPMIB
STM.MI,STMICROELEC SICO,27/8/2008,8.8750,8.8850,8.8000,8.8100,116712,SPMIB
TIT.MI,TELECOM ITALIA,27/8/2008,1.0840,1.0860,1.0780,1.0780,132460,SPMIB
TEN.MI,TENARIS,27/8/2008,18.7100,18.7800,18.5900,18.6300,36885,SPMIB
TRN.MI,TERNA,27/8/2008,2.7525,2.7625,2.7500,2.7500,241058,SPMIB
UNI.MI,UNIPOL,27/8/2008,1.6790,1.6790,1.6700,1.6700,16828,SPMIB
^SPMIB,S&P / MIB INDX,28/8/2008,28625.000,28673.000,27890.000,27968.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,28/8/2008,6.4350,6.4350,6.4350,6.4350,500,SPMIB
G.MI,GENERALI ASS,28/8/2008,22.8400,22.8400,22.7600,22.7600,799,SPMIB
AGL.MI,AUTOGRILL,28/8/2008,8.3900,8.3900,8.3800,8.3800,2020,SPMIB
BMPS.MI,BANCA MPS,28/8/2008,1.7900,1.7950,1.7870,1.7950,7000,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,28/8/2008,6.6050,6.6300,6.6050,6.6300,850,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,28/8/2008,6.9200,6.9200,6.9200,6.9200,350,SPMIB
BZU.MI,BUZZI UNICEM,28/8/2008,13.4000,13.4000,13.3500,13.3600,3145,SPMIB
ENI.MI,ENI,28/8/2008,22.0600,22.1100,22.0500,22.0800,31968,SPMIB
ENEL.MI,ENEL,28/8/2008,6.2400,6.2500,6.2400,6.2500,36170,SPMIB
FWB.MI,FASTWEB,28/8/2008,20.4200,20.6000,20.2600,20.5600,73045,SPMIB
F.MI,FIAT,28/8/2008,10.7100,10.7400,10.6900,10.7000,127287,SPMIB
FNC.MI,FINMECCANICA,28/8/2008,18.0500,18.0500,18.0100,18.0100,253,SPMIB
FSA.MI,FONDIARIA-SAI,28/8/2008,19.1900,19.1900,19.1900,19.1900,200,SPMIB
ES.MI,GR EDIT L'ESPRESS,28/8/2008,1.6920,1.6930,1.6490,1.6490,770313,SPMIB
ISP.MI,INTESA SANPAOLO,28/8/2008,3.6500,3.6575,3.6400,3.6575,101518,SPMIB
IT.MI,ITALCEMENTI,28/8/2008,9.5650,9.5650,9.4800,9.4800,5605,SPMIB
LTO.MI,LOTTOMATICA,28/8/2008,21.0500,21.2600,20.6900,20.8800,820722,SPMIB
LUX.MI,LUXOTTICA GROUP,28/8/2008,16.9900,17.0000,16.9800,17.0000,585,SPMIB
MS.MI,MEDIASET,28/8/2008,4.8975,4.8975,4.8800,4.8975,1110,SPMIB
MB.MI,MEDIOBANCA,28/8/2008,9.5400,9.5400,9.4850,9.4850,220,SPMIB
MED.MI,MEDIOLANUM,28/8/2008,2.9650,2.9700,2.9400,2.9400,5660,SPMIB
MN.MI,MONDADORI EDIT,28/8/2008,3.7800,3.7800,3.7800,3.7800,33,SPMIB
PLT.MI,PARMALAT,28/8/2008,1.8950,1.9060,1.8700,1.8700,397108,SPMIB
PC.MI,PIRELLI & C.,28/8/2008,0.4605,0.4605,0.4590,0.4590,83700,SPMIB
SRG.MI,SNAM RETE GAS,28/8/2008,4.2600,4.2725,4.2050,4.2300,3354504,SPMIB
SPM.MI,SAIPEM,28/8/2008,26.4800,26.5200,26.4800,26.5200,2100,SPMIB
PG.MI,SEAT PAGINE GIALL,28/8/2008,0.0993,0.1000,0.0990,0.1000,315700,SPMIB
STM.MI,STMICROELECTRONIC,28/8/2008,9.0850,9.1000,9.0100,9.0100,61906,SPMIB
TIT.MI,TELECOM ITALIA,28/8/2008,1.0830,1.0840,1.0800,1.0840,112122,SPMIB
TEN.MI,TENARIS,28/8/2008,18.7300,18.7300,18.6000,18.6700,36228,SPMIB
TRN.MI,TERNA,28/8/2008,2.7325,2.7600,2.7175,2.7600,10279887,SPMIB
UNI.MI,UNIPOL,28/8/2008,1.7020,1.7020,1.7020,1.7020,70,SPMIB
^SPMIB,S&P / MIB INDX,29/8/2008,28789.000,28888.000,28617.000,28749.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,29/8/2008,6.4600,6.4800,6.4450,6.4800,1949,SPMIB
G.MI,GENERALI ASS,29/8/2008,22.7000,22.9000,22.7000,22.9000,5520,SPMIB
AGL.MI,AUTOGRILL,29/8/2008,8.4550,8.4600,8.4550,8.4600,650,SPMIB
BMPS.MI,BANCA MPS,29/8/2008,1.7920,1.8050,1.7610,1.7950,44000,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,29/8/2008,6.7600,6.7600,6.7550,6.7550,1810,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,29/8/2008,6.9400,6.9850,6.9400,6.9400,700,SPMIB
BZU.MI,BUZZI UNICEM,29/8/2008,13.4100,13.5000,13.4100,13.4100,510,SPMIB
ENI.MI,ENI,29/8/2008,22.1800,22.2400,22.1800,22.2400,41335,SPMIB
ENEL.MI,ENEL,29/8/2008,6.2750,6.2850,6.2650,6.2850,33199,SPMIB
FWB.MI,FASTWEB,29/8/2008,20.6600,20.6600,20.6400,20.6400,200,SPMIB
F.MI,FIAT,29/8/2008,10.5500,10.6000,10.5500,10.6000,111258,SPMIB
FNC.MI,FINMECCANICA,29/8/2008,18.2100,18.2800,18.2100,18.2100,8354,SPMIB
FSA.MI,FONDIARIA-SAI,29/8/2008,18.9000,19.0800,18.9000,18.9700,4977,SPMIB
ES.MI,GR EDIT L'ESPRESS,29/8/2008,1.7140,1.7140,1.7000,1.7000,5000,SPMIB
ISP.MI,INTESA SANPAOLO,29/8/2008,3.6600,3.6900,3.6550,3.6900,93946,SPMIB
IT.MI,ITALCEMENTI,29/8/2008,9.5100,9.5200,9.5050,9.5200,740,SPMIB
LTO.MI,LOTTOMATICA,29/8/2008,20.9000,20.9000,20.9000,20.9000,1000,SPMIB
LUX.MI,LUXOTTICA GROUP,29/8/2008,17.2400,17.2400,17.1600,17.1600,2600,SPMIB
MS.MI,MEDIASET,29/8/2008,4.9500,4.9700,4.9250,4.9550,8442,SPMIB
MB.MI,MEDIOBANCA,29/8/2008,9.6800,9.7300,9.6700,9.6850,5135,SPMIB
MED.MI,MEDIOLANUM,29/8/2008,2.9500,2.9900,2.9500,2.9600,37010,SPMIB
MN.MI,MONDADORI EDIT,29/8/2008,3.7125,3.7675,3.7125,3.7650,8410,SPMIB
PLT.MI,PARMALAT,29/8/2008,1.8700,1.8830,1.8700,1.8750,8840,SPMIB
PC.MI,PIRELLI & C.,29/8/2008,0.4600,0.4600,0.4580,0.4595,23463,SPMIB
SRG.MI,SNAM RETE GAS,29/8/2008,4.2450,4.2450,4.2450,4.2450,500,SPMIB
SPM.MI,SAIPEM,29/8/2008,27.0700,27.0900,27.0300,27.0400,4284,SPMIB
PG.MI,SEAT PAGINE GIALL,29/8/2008,0.1035,0.1047,0.1026,0.1026,486923,SPMIB
STM.MI,STMICROELECTRONIC,29/8/2008,8.9400,8.9650,8.7100,8.7100,82053,SPMIB
TIT.MI,TELECOM ITALIA,29/8/2008,1.1040,1.1080,1.1020,1.1080,404746,SPMIB
TEN.MI,TENARIS,29/8/2008,18.6300,18.7100,18.6200,18.7100,14958,SPMIB
TRN.MI,TERNA,29/8/2008,2.7350,2.7350,2.7350,2.7350,4400,SPMIB
UNI.MI,UNIPOL,29/8/2008,1.6900,1.7100,1.6900,1.6950,13839,SPMIB