TNDCHLOVG
^SPMIB,S&P / MIB INDX,1/9/2008,28775.000,28884.000,28577.000,28594.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,1/9/2008,6.5800,6.5800,6.5700,6.5700,356,SPMIB
G.MI,GENERALI ASS,1/9/2008,22.6200,22.7500,22.6200,22.7000,746,SPMIB
AGL.MI,AUTOGRILL,1/9/2008,8.7300,8.7500,8.7300,8.7300,8236,SPMIB
BMPS.MI,BANCA MPS,1/9/2008,1.7880,1.7900,1.7880,1.7900,9170,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,1/9/2008,6.7700,6.7750,6.7700,6.7750,5049,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,1/9/2008,7.0350,7.0800,6.8500,6.9750,1045057,SPMIB
BZU.MI,BUZZI UNICEM,1/9/2008,13.5800,13.6600,13.2000,13.4000,627818,SPMIB
ENI.MI,ENI,1/9/2008,21.9400,21.9500,21.9100,21.9300,19629,SPMIB
ENEL.MI,ENEL,1/9/2008,6.2850,6.2900,6.2850,6.2900,5585,SPMIB
FWB.MI,FASTWEB,1/9/2008,20.4900,20.6000,20.4000,20.6000,76238,SPMIB
F.MI,FIAT,1/9/2008,10.9400,11.0900,10.9100,11.0200,814690,SPMIB
FNC.MI,FINMECCANICA,1/9/2008,18.4000,18.4500,18.3600,18.4500,256,SPMIB
FSA.MI,FONDIARIA-SAI,1/9/2008,19.3000,19.3300,19.2200,19.2200,12725,SPMIB
ES.MI,GR EDIT L'ESPRESS,1/9/2008,1.7950,1.7990,1.7720,1.7790,18240,SPMIB
ISP.MI,INTESA SANPAOLO,1/9/2008,3.7225,3.7250,3.7150,3.7200,141168,SPMIB
IT.MI,ITALCEMENTI,1/9/2008,9.6400,9.6400,9.6100,9.6400,1186,SPMIB
LTO.MI,LOTTOMATICA,1/9/2008,21.2200,21.2200,21.2200,21.2200,71,SPMIB
LUX.MI,LUXOTTICA GROUP,1/9/2008,17.7500,17.7500,17.5100,17.5100,1093,SPMIB
MS.MI,MEDIASET,1/9/2008,4.9350,4.9750,4.9200,4.9750,17141,SPMIB
MB.MI,MEDIOBANCA,1/9/2008,9.6850,9.6900,9.6100,9.6900,1900,SPMIB
MED.MI,MEDIOLANUM,1/9/2008,3.0200,3.0375,3.0200,3.0375,14400,SPMIB
MN.MI,MONDADORI EDIT,1/9/2008,3.7725,3.8075,3.5975,3.7400,542932,SPMIB
PLT.MI,PARMALAT,1/9/2008,1.8750,1.8820,1.8660,1.8660,5657,SPMIB
PC.MI,PIRELLI & C.,1/9/2008,0.4670,0.4690,0.4650,0.4655,38751,SPMIB
SRG.MI,SNAM RETE GAS,1/9/2008,4.2450,4.2725,4.2450,4.2575,1597316,SPMIB
SPM.MI,SAIPEM,1/9/2008,26.1700,26.1800,26.1000,26.1000,5865,SPMIB
PG.MI,SEAT PAGINE GIALL,1/9/2008,0.1057,0.1061,0.1050,0.1054,494838,SPMIB
STM.MI,STMICROELECTRONIC,1/9/2008,9.1150,9.1400,9.1050,9.1050,23875,SPMIB
TIT.MI,TELECOM ITALIA,1/9/2008,1.1080,1.1340,1.1040,1.1130,257868,SPMIB
TEN.MI,TENARIS,1/9/2008,18.2800,18.2800,18.2300,18.2800,12460,SPMIB
TRN.MI,TERNA,1/9/2008,2.7325,2.7325,2.7325,2.7325,1150,SPMIB
UNI.MI,UNIPOL,1/9/2008,1.6900,1.6900,1.6800,1.6890,52349,SPMIB
^SPMIB,S&P / MIB INDX,2/9/2008,29208.000,29412.000,28651.000,28792.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,2/9/2008,6.6700,6.6900,6.6700,6.6900,2044,SPMIB
G.MI,GENERALI ASS,2/9/2008,23.1200,23.3300,23.1100,23.3300,2619,SPMIB
AGL.MI,AUTOGRILL,2/9/2008,8.9300,8.9900,8.9300,8.9850,5502,SPMIB
BMPS.MI,BANCA MPS,2/9/2008,1.8200,1.8300,1.8200,1.8300,5226,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,2/9/2008,6.9200,7.0900,6.9200,7.0900,3450,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,2/9/2008,7.3500,7.3800,7.3300,7.3800,22100,SPMIB
BZU.MI,BUZZI UNICEM,2/9/2008,14.3700,14.5000,14.3700,14.5000,9136,SPMIB
ENI.MI,ENI,2/9/2008,21.4600,21.6500,21.2800,21.2800,174942,SPMIB
ENEL.MI,ENEL,2/9/2008,6.3150,6.3900,6.3150,6.3900,79257,SPMIB
FWB.MI,FASTWEB,2/9/2008,20.5600,20.5600,20.4500,20.4500,143,SPMIB
F.MI,FIAT,2/9/2008,11.1500,11.2600,11.0100,11.0100,646820,SPMIB
FNC.MI,FINMECCANICA,2/9/2008,18.6400,18.7700,18.6400,18.7100,6444,SPMIB
FSA.MI,FONDIARIA-SAI,2/9/2008,19.6300,19.7700,19.6100,19.7600,2518,SPMIB
ES.MI,GR EDIT L'ESPRESS,2/9/2008,1.8930,1.9250,1.8750,1.9250,57718,SPMIB
ISP.MI,INTESA SANPAOLO,2/9/2008,3.8625,3.8900,3.8625,3.8900,177517,SPMIB
IT.MI,ITALCEMENTI,2/9/2008,10.5350,10.5900,10.4400,10.4400,30729,SPMIB
LTO.MI,LOTTOMATICA,2/9/2008,21.5200,21.9900,21.5200,21.9900,5492,SPMIB
LUX.MI,LUXOTTICA GROUP,2/9/2008,18.0900,18.2000,18.0900,18.2000,5653,SPMIB
MS.MI,MEDIASET,2/9/2008,5.0700,5.1700,5.0700,5.1700,21280,SPMIB
MB.MI,MEDIOBANCA,2/9/2008,9.8900,9.9500,9.8700,9.9500,72767,SPMIB
MED.MI,MEDIOLANUM,2/9/2008,3.1100,3.1700,3.1100,3.1700,35278,SPMIB
MN.MI,MONDADORI EDIT,2/9/2008,3.8675,3.8675,3.8650,3.8650,500,SPMIB
PLT.MI,PARMALAT,2/9/2008,1.9290,1.9400,1.9000,1.9000,38907,SPMIB
PC.MI,PIRELLI & C.,2/9/2008,0.4765,0.4775,0.4725,0.4745,71062,SPMIB
SRG.MI,SNAM RETE GAS,2/9/2008,4.1975,4.2525,4.1800,4.2500,4423251,SPMIB
SPM.MI,SAIPEM,2/9/2008,24.8500,24.8700,24.8000,24.8700,25546,SPMIB
PG.MI,SEAT PAGINE GIALL,2/9/2008,0.1073,0.1089,0.1073,0.1075,2131871,SPMIB
STM.MI,STMICROELECTRONIC,2/9/2008,9.1700,9.3600,9.1700,9.3100,123109,SPMIB
TIT.MI,TELECOM ITALIA,2/9/2008,1.1200,1.1360,1.1200,1.1250,800676,SPMIB
TEN.MI,TENARIS,2/9/2008,17.5200,17.6400,17.5000,17.5000,43973,SPMIB
TRN.MI,TERNA,2/9/2008,2.7250,2.7250,2.7250,2.7250,3000,SPMIB
UNI.MI,UNIPOL,2/9/2008,1.7060,1.7190,1.7000,1.7050,19311,SPMIB
^SPMIB,S&P / MIB INDX,3/9/2008,29061.000,29252.000,29015.000,29065.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,3/9/2008,6.6850,6.7150,6.6650,6.7150,800,SPMIB
G.MI,GENERALI ASS,3/9/2008,23.1300,23.1900,23.0700,23.1900,3346,SPMIB
AGL.MI,AUTOGRILL,3/9/2008,9.0350,9.0000,8.9750,8.9950,5566,SPMIB
BMPS.MI,BANCA MPS,3/9/2008,1.8330,1.8250,1.8190,1.8210,8700,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,3/9/2008,7.1000,7.0800,7.0200,7.0450,18900,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,3/9/2008,7.2850,7.2900,7.2300,7.2900,5670,SPMIB
BZU.MI,BUZZI UNICEM,3/9/2008,14.3400,14.5600,14.2200,14.3900,542030,SPMIB
ENI.MI,ENI,3/9/2008,21.3100,21.3900,21.2100,21.3900,81145,SPMIB
ENEL.MI,ENEL,3/9/2008,6.2550,6.2550,6.2000,6.2000,130174,SPMIB
FWB.MI,FASTWEB,3/9/2008,20.4100,20.4500,20.4000,20.4000,165,SPMIB
F.MI,FIAT,3/9/2008,11.2800,11.2500,11.1600,11.1600,131208,SPMIB
FNC.MI,FINMECCANICA,3/9/2008,18.7400,18.8100,18.7100,18.8100,640,SPMIB
FSA.MI,FONDIARIA-SAI,3/9/2008,19.4200,19.4300,19.4300,19.4300,1250,SPMIB
ES.MI,GR EDIT L'ESPRESS,3/9/2008,1.8930,1.8900,1.8900,1.8900,10500,SPMIB
ISP.MI,INTESA SANPAOLO,3/9/2008,3.9150,3.9075,3.8900,3.9025,82755,SPMIB
IT.MI,ITALCEMENTI,3/9/2008,10.5900,10.6600,10.4000,10.4000,5336,SPMIB
LTO.MI,LOTTOMATICA,3/9/2008,21.7700,21.7900,21.5500,21.6700,2255,SPMIB
LUX.MI,LUXOTTICA GROUP,3/9/2008,18.2000,18.1000,18.0500,18.0500,1263,SPMIB
MS.MI,MEDIASET,3/9/2008,5.1250,5.1100,5.0600,5.0950,11300,SPMIB
MB.MI,MEDIOBANCA,3/9/2008,9.9600,9.9600,9.7100,9.7100,14687,SPMIB
MED.MI,MEDIOLANUM,3/9/2008,3.1650,3.1625,3.1300,3.1500,9612,SPMIB
MN.MI,MONDADORI EDIT,3/9/2008,3.9000,3.9325,3.8075,3.8075,651227,SPMIB
PLT.MI,PARMALAT,3/9/2008,1.9650,1.9550,1.9550,1.9550,500,SPMIB
PC.MI,PIRELLI & C.,3/9/2008,0.4825,0.4850,0.4810,0.4850,14190,SPMIB
SRG.MI,SNAM RETE GAS,3/9/2008,4.1700,4.1900,4.1900,4.1900,5000,SPMIB
SPM.MI,SAIPEM,3/9/2008,24.4500,24.5100,24.4000,24.4000,5621,SPMIB
PG.MI,SEAT PAGINE GIALL,3/9/2008,0.1135,0.1139,0.1120,0.1120,1402549,SPMIB
STM.MI,STMICROELECTRONIC,3/9/2008,9.1450,9.2700,9.0200,9.2700,143597,SPMIB
TIT.MI,TELECOM ITALIA,3/9/2008,1.1150,1.1140,1.1100,1.1110,279834,SPMIB
TEN.MI,TENARIS,3/9/2008,17.3500,17.2800,17.0900,17.2800,191133,SPMIB
TRN.MI,TERNA,3/9/2008,2.6950,2.7250,2.6925,2.7150,5911156,SPMIB
UNI.MI,UNIPOL,3/9/2008,1.7190,1.7180,1.7100,1.7100,12582,SPMIB
^SPMIB,S&P / MIB INDX,4/9/2008,28233.000,29161.000,28212.000,29081.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,4/9/2008,6.5200,6.5800,6.5200,6.5800,1064,SPMIB
G.MI,GENERALI ASS,4/9/2008,22.7000,22.8600,22.6800,22.6800,3884,SPMIB
AGL.MI,AUTOGRILL,4/9/2008,8.8900,8.8900,8.8150,8.8900,1453,SPMIB
BMPS.MI,BANCA MPS,4/9/2008,1.7750,1.7850,1.7700,1.7850,25240,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,4/9/2008,6.9000,6.9650,6.8950,6.9650,4010,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,4/9/2008,7.1100,7.1850,7.1100,7.1850,1980,SPMIB
BZU.MI,BUZZI UNICEM,4/9/2008,13.7500,13.7700,13.7500,13.7500,750,SPMIB
ENI.MI,ENI,4/9/2008,20.8800,20.9400,20.8400,20.9400,118313,SPMIB
ENEL.MI,ENEL,4/9/2008,6.1050,6.1100,6.0950,6.1100,163954,SPMIB
FWB.MI,FASTWEB,4/9/2008,20.0900,20.0900,20.0900,20.0900,100,SPMIB
F.MI,FIAT,4/9/2008,10.6600,10.8400,10.6200,10.8400,299662,SPMIB
FNC.MI,FINMECCANICA,4/9/2008,17.8800,17.9900,17.6500,17.6500,17278,SPMIB
FSA.MI,FONDIARIA-SAI,4/9/2008,19.0300,19.1100,18.9500,18.9500,636,SPMIB
ES.MI,GR EDIT L'ESPRESS,4/9/2008,1.8280,1.8290,1.8270,1.8270,41300,SPMIB
ISP.MI,INTESA SANPAOLO,4/9/2008,3.7650,3.8575,3.7500,3.8575,98509,SPMIB
IT.MI,ITALCEMENTI,4/9/2008,10.0000,10.1400,9.9800,10.0500,5733,SPMIB
LTO.MI,LOTTOMATICA,4/9/2008,21.2000,21.2200,21.2000,21.2200,90,SPMIB
LUX.MI,LUXOTTICA GROUP,4/9/2008,17.6300,17.7100,17.6000,17.7100,4329,SPMIB
MS.MI,MEDIASET,4/9/2008,4.8650,4.8750,4.8500,4.8500,1485,SPMIB
MB.MI,MEDIOBANCA,4/9/2008,9.8200,9.9700,9.6600,9.9700,14500,SPMIB
MED.MI,MEDIOLANUM,4/9/2008,3.0400,3.0600,3.0400,3.0500,43000,SPMIB
MN.MI,MONDADORI EDIT,4/9/2008,3.8175,3.9475,3.8000,3.9100,555355,SPMIB
PLT.MI,PARMALAT,4/9/2008,1.8760,1.9360,1.8760,1.8970,36776,SPMIB
PC.MI,PIRELLI & C.,4/9/2008,0.4585,0.4625,0.4570,0.4625,88341,SPMIB
SRG.MI,SNAM RETE GAS,4/9/2008,4.1500,4.1575,4.1125,4.1200,6770,SPMIB
SPM.MI,SAIPEM,4/9/2008,24.1200,24.1600,23.5700,23.5700,7520,SPMIB
PG.MI,SEAT PAGINE GIALL,4/9/2008,0.1087,0.1096,0.1078,0.1096,262650,SPMIB
STM.MI,STMICROELECTRONIC,4/9/2008,8.5700,8.6700,8.5650,8.6150,168363,SPMIB
TIT.MI,TELECOM ITALIA,4/9/2008,1.0670,1.0740,1.0670,1.0740,748474,SPMIB
TEN.MI,TENARIS,4/9/2008,16.3900,16.9600,16.3500,16.6000,139103,SPMIB
TRN.MI,TERNA,4/9/2008,2.6375,2.6450,2.6375,2.6450,59265,SPMIB
UNI.MI,UNIPOL,4/9/2008,1.6780,1.6980,1.6780,1.6790,49700,SPMIB
^SPMIB,S&P / MIB INDX,5/9/2008,27567.000,28233.000,27501.000,28006.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,5/9/2008,6.4500,6.4800,6.4350,6.4800,20995,SPMIB
G.MI,GENERALI ASS,5/9/2008,22.2500,22.2900,21.9500,21.9500,26456,SPMIB
AGL.MI,AUTOGRILL,5/9/2008,8.7800,8.8000,8.6100,8.7000,5919,SPMIB
BMPS.MI,BANCA MPS,5/9/2008,1.7630,1.7700,1.7530,1.7530,73929,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,5/9/2008,6.9000,6.9200,6.8500,6.8700,6609,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,5/9/2008,7.1100,7.1250,7.0400,7.0500,14195,SPMIB
BZU.MI,BUZZI UNICEM,5/9/2008,13.5400,13.5700,13.3700,13.3700,1160,SPMIB
ENI.MI,ENI,5/9/2008,20.4600,20.4700,20.2800,20.4600,187107,SPMIB
ENEL.MI,ENEL,5/9/2008,5.9600,5.9600,5.9100,5.9250,339005,SPMIB
FWB.MI,FASTWEB,5/9/2008,19.9800,20.2000,19.9300,19.9800,814,SPMIB
F.MI,FIAT,5/9/2008,10.4900,10.5300,10.3700,10.4500,449714,SPMIB
FNC.MI,FINMECCANICA,5/9/2008,17.6000,17.6000,17.4400,17.4400,6909,SPMIB
FSA.MI,FONDIARIA-SAI,5/9/2008,18.9000,18.9500,18.9000,18.9500,210,SPMIB
ES.MI,GR EDIT L'ESPRESS,5/9/2008,1.8540,1.8550,1.8450,1.8450,52000,SPMIB
ISP.MI,INTESA SANPAOLO,5/9/2008,3.7600,3.7800,3.7400,3.7400,316377,SPMIB
IT.MI,ITALCEMENTI,5/9/2008,10.0950,10.1300,9.9900,10.1300,10032,SPMIB
LTO.MI,LOTTOMATICA,5/9/2008,21.2300,21.5000,21.1500,21.2300,12288,SPMIB
LUX.MI,LUXOTTICA GROUP,5/9/2008,17.6000,17.7000,17.1100,17.1100,4000,SPMIB
MS.MI,MEDIASET,5/9/2008,4.7000,4.7400,4.6575,4.7225,33394,SPMIB
MB.MI,MEDIOBANCA,5/9/2008,9.6250,9.6300,9.5900,9.5900,10408,SPMIB
MED.MI,MEDIOLANUM,5/9/2008,3.1125,3.1300,3.0900,3.0900,35452,SPMIB
MN.MI,MONDADORI EDIT,5/9/2008,3.7925,3.7925,3.7250,3.7250,2408,SPMIB
PLT.MI,PARMALAT,5/9/2008,1.8690,1.8810,1.8690,1.8720,46500,SPMIB
PC.MI,PIRELLI & C.,5/9/2008,0.4560,0.4560,0.4445,0.4445,143500,SPMIB
SRG.MI,SNAM RETE GAS,5/9/2008,4.0900,4.0900,4.0800,4.0800,3645,SPMIB
SPM.MI,SAIPEM,5/9/2008,23.1400,23.5500,23.0100,23.5500,12020,SPMIB
PG.MI,SEAT PAGINE GIALL,5/9/2008,0.1055,0.1063,0.1045,0.1045,1521456,SPMIB
STM.MI,STMICROELECTRONIC,5/9/2008,8.2700,8.2900,8.1950,8.1950,337574,SPMIB
TIT.MI,TELECOM ITALIA,5/9/2008,1.0470,1.0570,1.0380,1.0570,2947401,SPMIB
TEN.MI,TENARIS,5/9/2008,15.7800,16.3100,15.7000,16.3100,172870,SPMIB
TRN.MI,TERNA,5/9/2008,2.6050,2.6075,2.6050,2.6075,3600,SPMIB
UNI.MI,UNIPOL,5/9/2008,1.6870,1.6970,1.6860,1.6860,13208,SPMIB
^SPMIB,S&P / MIB INDX,8/9/2008,28429.000,28743.000,27567.000,28534.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,8/9/2008,6.6100,6.6100,6.6100,6.6100,220,SPMIB
G.MI,GENERALI ASS,8/9/2008,22.7400,22.9400,22.6000,22.6000,39741,SPMIB
AGL.MI,AUTOGRILL,8/9/2008,8.9400,8.9750,8.9400,8.9450,2450,SPMIB
BMPS.MI,BANCA MPS,8/9/2008,1.8100,1.8120,1.8050,1.8120,55045,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,8/9/2008,6.8900,6.9400,6.8800,6.9250,6790,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,8/9/2008,7.3400,7.4450,7.3250,7.3850,25022,SPMIB
BZU.MI,BUZZI UNICEM,8/9/2008,13.5000,13.5000,13.5000,13.5000,699,SPMIB
ENI.MI,ENI,8/9/2008,20.7100,20.7300,20.5700,20.6700,155470,SPMIB
ENEL.MI,ENEL,8/9/2008,6.0700,6.0900,6.0500,6.0900,321784,SPMIB
FWB.MI,FASTWEB,8/9/2008,19.9100,19.9100,19.7700,19.7700,135,SPMIB
F.MI,FIAT,8/9/2008,10.7200,10.7400,10.6500,10.7000,179973,SPMIB
FNC.MI,FINMECCANICA,8/9/2008,17.2400,17.3000,17.2000,17.2500,5469,SPMIB
FSA.MI,FONDIARIA-SAI,8/9/2008,19.5000,19.6300,19.4500,19.5600,1942,SPMIB
ES.MI,GR EDIT L'ESPRESS,8/9/2008,1.8520,1.8590,1.8370,1.8370,24300,SPMIB
ISP.MI,INTESA SANPAOLO,8/9/2008,3.8700,4.0000,3.8400,4.0000,433156,SPMIB
IT.MI,ITALCEMENTI,8/9/2008,10.1200,10.2000,10.1200,10.1750,1383,SPMIB
LTO.MI,LOTTOMATICA,8/9/2008,21.1200,21.1200,21.1200,21.1200,991,SPMIB
LUX.MI,LUXOTTICA GROUP,8/9/2008,18.3600,18.8300,18.2400,18.8300,10990,SPMIB
MS.MI,MEDIASET,8/9/2008,4.7500,4.7875,4.7500,4.7725,2030,SPMIB
MB.MI,MEDIOBANCA,8/9/2008,9.8000,9.8450,9.7450,9.8450,9730,SPMIB
MED.MI,MEDIOLANUM,8/9/2008,3.2400,3.2575,3.2250,3.2575,96115,SPMIB
MN.MI,MONDADORI EDIT,8/9/2008,3.7600,3.8300,3.7450,3.8000,459451,SPMIB
PLT.MI,PARMALAT,8/9/2008,1.9100,1.9200,1.9050,1.9200,20650,SPMIB
PC.MI,PIRELLI & C.,8/9/2008,0.4590,0.4590,0.4550,0.4550,64035,SPMIB
SRG.MI,SNAM RETE GAS,8/9/2008,4.0925,4.0925,4.0925,4.0925,485,SPMIB
SPM.MI,SAIPEM,8/9/2008,23.6900,23.6900,23.5300,23.5300,5978,SPMIB
PG.MI,SEAT PAGINE GIALL,8/9/2008,0.1064,0.1069,0.1050,0.1067,787963,SPMIB
STM.MI,STMICROELECTRONIC,8/9/2008,8.3100,8.3200,8.2300,8.2800,89092,SPMIB
TIT.MI,TELECOM ITALIA,8/9/2008,1.0440,1.0480,1.0200,1.0480,777444,SPMIB
TEN.MI,TENARIS,8/9/2008,16.0400,16.1700,15.9200,16.1700,115124,SPMIB
TRN.MI,TERNA,8/9/2008,2.6050,2.6100,2.6025,2.6050,99050,SPMIB
UNI.MI,UNIPOL,8/9/2008,1.7200,1.7320,1.7100,1.7100,64410,SPMIB
^SPMIB,S&P / MIB INDX,9/9/2008,28263.000,28711.000,28128.000,28388.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,9/9/2008,6.7250,6.7500,6.7200,6.7500,650,SPMIB
G.MI,GENERALI ASS,9/9/2008,22.6000,22.7300,22.6000,22.7300,4476,SPMIB
AGL.MI,AUTOGRILL,9/9/2008,9.0500,9.0550,9.0450,9.0450,5150,SPMIB
BMPS.MI,BANCA MPS,9/9/2008,1.8420,1.8570,1.8420,1.8420,44091,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,9/9/2008,6.8300,6.8650,6.8200,6.8300,3971,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,9/9/2008,7.1950,7.2000,7.1600,7.1900,19150,SPMIB
BZU.MI,BUZZI UNICEM,9/9/2008,13.4500,13.4500,13.4500,13.4500,500,SPMIB
ENI.MI,ENI,9/9/2008,20.1300,20.3000,20.1300,20.2300,99505,SPMIB
ENEL.MI,ENEL,9/9/2008,5.8900,5.9050,5.8800,5.9050,323023,SPMIB
FWB.MI,FASTWEB,9/9/2008,20.1500,20.1500,19.5300,19.5300,69,SPMIB
F.MI,FIAT,9/9/2008,10.9200,10.9700,10.9000,10.9700,309369,SPMIB
FNC.MI,FINMECCANICA,9/9/2008,16.9600,17.0700,16.9600,17.0000,2839,SPMIB
FSA.MI,FONDIARIA-SAI,9/9/2008,19.6000,20.0200,19.3600,19.4000,729600,SPMIB
ES.MI,GR EDIT L'ESPRESS,9/9/2008,1.8540,1.8540,1.8540,1.8540,1000,SPMIB
ISP.MI,INTESA SANPAOLO,9/9/2008,3.9300,3.9650,3.9300,3.9600,1051467,SPMIB
IT.MI,ITALCEMENTI,9/9/2008,10.1500,10.1500,10.0800,10.0800,1840,SPMIB
LTO.MI,LOTTOMATICA,9/9/2008,21.2100,21.2100,21.2100,21.2100,94,SPMIB
LUX.MI,LUXOTTICA GROUP,9/9/2008,18.2000,18.3500,18.2000,18.3400,11345,SPMIB
MS.MI,MEDIASET,9/9/2008,4.8300,4.8300,4.8000,4.8000,14885,SPMIB
MB.MI,MEDIOBANCA,9/9/2008,9.7900,9.8350,9.7500,9.8350,5560,SPMIB
MED.MI,MEDIOLANUM,9/9/2008,3.2200,3.2450,3.2050,3.2450,98000,SPMIB
MN.MI,MONDADORI EDIT,9/9/2008,3.7625,3.7625,3.7625,3.7625,186,SPMIB
PLT.MI,PARMALAT,9/9/2008,1.8960,1.9090,1.8520,1.8520,22610,SPMIB
PC.MI,PIRELLI & C.,9/9/2008,0.4460,0.4475,0.4450,0.4470,97955,SPMIB
SRG.MI,SNAM RETE GAS,9/9/2008,4.0725,4.0725,4.0400,4.0425,870,SPMIB
SPM.MI,SAIPEM,9/9/2008,22.1900,22.3000,22.0900,22.0900,45358,SPMIB
PG.MI,SEAT PAGINE GIALL,9/9/2008,0.1080,0.1097,0.1051,0.1097,1578075,SPMIB
STM.MI,STMICROELECTRONIC,9/9/2008,8.2600,8.3300,8.2450,8.3300,65860,SPMIB
TIT.MI,TELECOM ITALIA,9/9/2008,1.0820,1.0880,1.0820,1.0850,1313096,SPMIB
TEN.MI,TENARIS,9/9/2008,15.4100,15.5100,15.1900,15.3300,334023,SPMIB
TRN.MI,TERNA,9/9/2008,2.5750,2.5825,2.5600,2.5775,14686,SPMIB
UNI.MI,UNIPOL,9/9/2008,1.7320,1.7320,1.7150,1.7210,76129,SPMIB
^SPMIB,S&P / MIB INDX,10/9/2008,28064.000,28358.000,27901.000,28271.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,10/9/2008,6.7350,6.7500,6.6950,6.7300,4280,SPMIB
G.MI,GENERALI ASS,10/9/2008,22.9500,22.9700,22.6800,22.6800,14394,SPMIB
AGL.MI,AUTOGRILL,10/9/2008,9.0550,9.1000,8.9300,9.0200,5391,SPMIB
BMPS.MI,BANCA MPS,10/9/2008,1.8360,1.8440,1.8300,1.8300,34760,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,10/9/2008,6.8300,6.8400,6.7800,6.8350,8420,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,10/9/2008,7.0900,7.1000,7.0200,7.0200,9333,SPMIB
BZU.MI,BUZZI UNICEM,10/9/2008,13.3900,13.4000,13.3900,13.3900,865,SPMIB
ENI.MI,ENI,10/9/2008,20.1900,20.2900,19.9900,19.9900,245067,SPMIB
ENEL.MI,ENEL,10/9/2008,5.8750,5.8750,5.8550,5.8600,234493,SPMIB
FWB.MI,FASTWEB,10/9/2008,20.5000,20.5000,20.2700,20.2700,355,SPMIB
F.MI,FIAT,10/9/2008,11.1800,11.1800,11.0700,11.1100,644676,SPMIB
FNC.MI,FINMECCANICA,10/9/2008,17.4000,17.4000,17.2500,17.2500,2006,SPMIB
FSA.MI,FONDIARIA-SAI,10/9/2008,19.3400,19.5500,19.1500,19.4800,758133,SPMIB
ES.MI,GR EDIT L'ESPRESS,10/9/2008,1.9080,1.9080,1.8660,1.8700,12251,SPMIB
ISP.MI,INTESA SANPAOLO,10/9/2008,3.9200,3.9250,3.8825,3.8900,318621,SPMIB
IT.MI,ITALCEMENTI,10/9/2008,10.3200,10.3200,10.1600,10.1600,9295,SPMIB
LTO.MI,LOTTOMATICA,10/9/2008,21.0500,21.0500,20.9800,20.9900,55,SPMIB
LUX.MI,LUXOTTICA GROUP,10/9/2008,17.7400,17.7500,17.5300,17.7500,16495,SPMIB
MS.MI,MEDIASET,10/9/2008,4.7475,4.7500,4.7300,4.7325,22340,SPMIB
MB.MI,MEDIOBANCA,10/9/2008,9.7400,9.7500,9.7000,9.7500,13650,SPMIB
MED.MI,MEDIOLANUM,10/9/2008,3.4200,3.4400,3.3850,3.3850,104695,SPMIB
MN.MI,MONDADORI EDIT,10/9/2008,3.8400,3.8400,3.8400,3.8400,1500,SPMIB
PLT.MI,PARMALAT,10/9/2008,1.9250,1.9330,1.9130,1.9130,8878,SPMIB
PC.MI,PIRELLI & C.,10/9/2008,0.4660,0.4660,0.4620,0.4620,168614,SPMIB
SRG.MI,SNAM RETE GAS,10/9/2008,4.0475,4.0475,4.0225,4.0375,1994,SPMIB
SPM.MI,SAIPEM,10/9/2008,22.5700,22.8300,22.1500,22.1500,21913,SPMIB
PG.MI,SEAT PAGINE GIALL,10/9/2008,0.1110,0.1111,0.1094,0.1111,1429540,SPMIB
STM.MI,STMICROELECTRONIC,10/9/2008,8.4500,8.4650,8.4000,8.4200,234050,SPMIB
TIT.MI,TELECOM ITALIA,10/9/2008,1.1260,1.1260,1.1190,1.1230,2183171,SPMIB
TEN.MI,TENARIS,10/9/2008,15.6000,15.6700,15.4200,15.5000,470318,SPMIB
TRN.MI,TERNA,10/9/2008,2.5600,2.5600,2.5575,2.5575,12946,SPMIB
UNI.MI,UNIPOL,10/9/2008,1.7490,1.7500,1.7300,1.7500,7212,SPMIB
^SPMIB,S&P / MIB INDX,11/9/2008,27942.000,28151.000,27546.000,28077.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,11/9/2008,6.6350,6.6350,6.6300,6.6300,1550,SPMIB
G.MI,GENERALI ASS,11/9/2008,22.6700,22.7200,22.6500,22.7000,68282,SPMIB
AGL.MI,AUTOGRILL,11/9/2008,8.9700,8.9700,8.9100,8.9100,4570,SPMIB
BMPS.MI,BANCA MPS,11/9/2008,1.8250,1.8320,1.8150,1.8220,80604,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,11/9/2008,6.8000,6.8000,6.7500,6.7700,10961,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,11/9/2008,6.8700,6.8750,6.8000,6.8050,11701,SPMIB
BZU.MI,BUZZI UNICEM,11/9/2008,12.9100,12.9700,12.8200,12.9700,10180,SPMIB
ENI.MI,ENI,11/9/2008,20.3700,20.5300,20.2000,20.3400,445464,SPMIB
ENEL.MI,ENEL,11/9/2008,5.8850,5.8850,5.8600,5.8750,223483,SPMIB
FWB.MI,FASTWEB,11/9/2008,20.0700,20.0700,20.0700,20.0700,5,SPMIB
F.MI,FIAT,11/9/2008,10.8700,10.9100,10.7600,10.9100,571346,SPMIB
FNC.MI,FINMECCANICA,11/9/2008,17.2000,17.2100,17.1900,17.2100,3400,SPMIB
FSA.MI,FONDIARIA-SAI,11/9/2008,19.1500,19.1500,18.9500,19.0000,222,SPMIB
ES.MI,GR EDIT L'ESPRESS,11/9/2008,1.8340,1.8810,1.8130,1.8810,1345503,SPMIB
ISP.MI,INTESA SANPAOLO,11/9/2008,3.8400,3.9200,3.8125,3.8125,586737,SPMIB
IT.MI,ITALCEMENTI,11/9/2008,10.2400,10.2400,10.0100,10.0100,652,SPMIB
LTO.MI,LOTTOMATICA,11/9/2008,21.1300,21.1300,21.1300,21.1300,550,SPMIB
LUX.MI,LUXOTTICA GROUP,11/9/2008,17.7400,17.7400,17.2100,17.2100,12359,SPMIB
MS.MI,MEDIASET,11/9/2008,4.6575,4.7400,4.6450,4.7400,88887,SPMIB
MB.MI,MEDIOBANCA,11/9/2008,9.6600,9.6600,9.6150,9.6150,5750,SPMIB
MED.MI,MEDIOLANUM,11/9/2008,3.3450,3.3450,3.2825,3.3450,51621,SPMIB
MN.MI,MONDADORI EDIT,11/9/2008,3.7300,3.7300,3.7300,3.7300,1500,SPMIB
PLT.MI,PARMALAT,11/9/2008,1.8700,1.8700,1.8550,1.8550,109358,SPMIB
PC.MI,PIRELLI & C.,11/9/2008,0.4605,0.4615,0.4560,0.4615,43852,SPMIB
SRG.MI,SNAM RETE GAS,11/9/2008,4.0600,4.0600,4.0550,4.0600,3816,SPMIB
SPM.MI,SAIPEM,11/9/2008,22.9400,22.9400,22.6600,22.6600,26763,SPMIB
PG.MI,SEAT PAGINE GIALL,11/9/2008,0.1053,0.1075,0.1040,0.1043,3940714,SPMIB
STM.MI,STMICROELECTRONIC,11/9/2008,8.6450,8.7950,8.5800,8.7950,216230,SPMIB
TIT.MI,TELECOM ITALIA,11/9/2008,1.1140,1.1200,1.1070,1.1080,803156,SPMIB
TEN.MI,TENARIS,11/9/2008,16.1800,16.2200,15.7500,15.7600,1083634,SPMIB
TRN.MI,TERNA,11/9/2008,2.5650,2.5675,2.5625,2.5675,1280,SPMIB
UNI.MI,UNIPOL,11/9/2008,1.7150,1.7150,1.7140,1.7140,2182,SPMIB
^SPMIB,S&P / MIB INDX,12/9/2008,28372.000,28408.000,27942.000,28318.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA ASS,12/9/2008,6.7500,6.7700,6.7000,6.7000,1935,SPMIB
G.MI,GENERALI ASS,12/9/2008,22.6100,22.6500,22.5600,22.6000,21071,SPMIB
AGL.MI,AUTOGRILL,12/9/2008,8.6600,8.7300,8.6350,8.7100,5399,SPMIB
BMPS.MI,BANCA MPS,12/9/2008,1.8200,1.8250,1.8200,1.8200,29905,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,12/9/2008,6.7650,6.7650,6.7100,6.7100,1750,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,12/9/2008,6.7500,6.7650,6.7100,6.7600,12611,SPMIB
BZU.MI,BUZZI UNICEM,12/9/2008,12.5900,12.6000,12.5200,12.6000,5032,SPMIB
ENI.MI,ENI,12/9/2008,20.7800,20.8900,20.7800,20.8400,223230,SPMIB
ENEL.MI,ENEL,12/9/2008,5.9900,6.0200,5.9800,5.9900,280717,SPMIB
FWB.MI,FASTWEB,12/9/2008,19.7000,19.8000,19.7000,19.7800,1903,SPMIB
F.MI,FIAT,12/9/2008,10.8200,10.9300,10.8000,10.9300,269700,SPMIB
FNC.MI,FINMECCANICA,12/9/2008,16.8000,16.9300,16.7700,16.7700,9492,SPMIB
FSA.MI,FONDIARIA-SAI,12/9/2008,18.9700,19.0000,18.9600,19.0000,560,SPMIB
ES.MI,GR EDIT L'ESPRESS,12/9/2008,1.8790,1.8790,1.8610,1.8610,614,SPMIB
ISP.MI,INTESA SANPAOLO,12/9/2008,3.9000,3.9000,3.8825,3.9000,145750,SPMIB
IT.MI,ITALCEMENTI,12/9/2008,10.2200,10.2400,10.2200,10.2400,100,SPMIB
LTO.MI,LOTTOMATICA,12/9/2008,20.9600,20.9600,20.8500,20.8900,1770,SPMIB
LUX.MI,LUXOTTICA GROUP,12/9/2008,17.4000,17.6200,17.3800,17.6200,2740,SPMIB
MS.MI,MEDIASET,12/9/2008,4.6950,4.7025,4.6800,4.6800,10446,SPMIB
MB.MI,MEDIOBANCA,12/9/2008,9.8600,9.9000,9.8400,9.8600,7674,SPMIB
MED.MI,MEDIOLANUM,12/9/2008,3.3000,3.3300,3.2975,3.3300,42392,SPMIB
MN.MI,MONDADORI EDIT,12/9/2008,3.7425,3.7425,3.6700,3.6700,3224,SPMIB
PLT.MI,PARMALAT,12/9/2008,1.8880,1.9050,1.8860,1.9050,5926,SPMIB
PC.MI,PIRELLI & C.,12/9/2008,0.4625,0.4625,0.4600,0.4600,22624,SPMIB
SRG.MI,SNAM RETE GAS,12/9/2008,4.1300,4.1300,4.1225,4.1250,18516,SPMIB
SPM.MI,SAIPEM,12/9/2008,23.6500,23.8000,23.5200,23.5200,29872,SPMIB
PG.MI,SEAT PAGINE GIALL,12/9/2008,0.1055,0.1063,0.1050,0.1050,1449866,SPMIB
STM.MI,STMICROELECTRONIC,12/9/2008,8.5500,8.6000,8.5300,8.5800,133361,SPMIB
TIT.MI,TELECOM ITALIA,12/9/2008,1.1130,1.1130,1.1080,1.1130,1127243,SPMIB
TEN.MI,TENARIS,12/9/2008,16.5600,16.6500,16.4700,16.5800,502932,SPMIB
TRN.MI,TERNA,12/9/2008,2.5925,2.5925,2.5750,2.5750,4020,SPMIB
UNI.MI,UNIPOL,12/9/2008,1.7190,1.7280,1.7060,1.7250,56610,SPMIB
^SPMIB,S&P / MIB INDX,15/9/2008,27333.000,28372.000,26969.000,27576.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,15/9/2008,6.4200,6.5200,6.3850,6.5200,22971,SPMIB
G.MI,GENERALI,15/9/2008,21.3900,21.4500,21.3400,21.4300,38767,SPMIB
AGL.MI,AUTOGRILL,15/9/2008,8.5350,8.6550,8.5050,8.5050,3575,SPMIB
BMPS.MI,BANCA MPS,15/9/2008,1.7660,1.7810,1.7550,1.7810,33597,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,15/9/2008,6.2550,6.2900,6.2300,6.2850,116511,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,15/9/2008,6.5000,6.5350,6.4000,6.4000,3900,SPMIB
BZU.MI,BUZZI UNICEM,15/9/2008,12.1800,12.3000,12.1500,12.1500,8908,SPMIB
ENI.MI,ENI,15/9/2008,19.8700,20.0600,19.8700,19.9200,375312,SPMIB
ENEL.MI,ENEL,15/9/2008,5.7900,5.7900,5.7550,5.7800,276863,SPMIB
FWB.MI,FASTWEB,15/9/2008,19.1700,19.1700,18.9200,18.9200,3363,SPMIB
F.MI,FIAT,15/9/2008,10.5500,10.6000,10.5200,10.5200,270742,SPMIB
FNC.MI,FINMECCANICA,15/9/2008,16.4500,16.4600,16.3300,16.4600,3466,SPMIB
FSA.MI,FONDIARIA-SAI,15/9/2008,18.0200,18.2200,17.9000,18.2200,2985,SPMIB
ES.MI,GR EDIT L'ESPRESS,15/9/2008,1.8510,1.8690,1.8000,1.8600,1593207,SPMIB
ISP.MI,INTESA SANPAOLO,15/9/2008,3.7700,3.8200,3.7575,3.8025,545587,SPMIB
IT.MI,ITALCEMENTI,15/9/2008,10.1000,10.1000,9.9400,9.9400,5082,SPMIB
LTO.MI,LOTTOMATICA,15/9/2008,20.6400,20.8400,20.6200,20.7200,358,SPMIB
LUX.MI,LUXOTTICA GROUP,15/9/2008,17.1600,17.3200,17.1400,17.2600,2575,SPMIB
MS.MI,MEDIASET,15/9/2008,4.6150,4.6475,4.6000,4.6475,19665,SPMIB
MB.MI,MEDIOBANCA,15/9/2008,9.6000,9.7000,9.5900,9.7000,12314,SPMIB
MED.MI,MEDIOLANUM,15/9/2008,3.2200,3.2625,3.2200,3.2200,69661,SPMIB
MN.MI,MONDADORI EDIT,15/9/2008,3.6650,3.6650,3.6650,3.6650,925,SPMIB
PLT.MI,PARMALAT,15/9/2008,1.8030,1.8350,1.8030,1.8280,68521,SPMIB
PC.MI,PIRELLI & C.,15/9/2008,0.4390,0.4415,0.4350,0.4375,150429,SPMIB
SRG.MI,SNAM RETE GAS,15/9/2008,4.1025,4.1025,4.0800,4.1025,3300,SPMIB
SPM.MI,SAIPEM,15/9/2008,22.6000,22.8500,22.4000,22.8500,23798,SPMIB
PG.MI,SEAT PAGINE GIALL,15/9/2008,0.0961,0.0978,0.0957,0.0978,4314149,SPMIB
STM.MI,STMICROELECTRONIC,15/9/2008,8.7000,8.7600,8.6550,8.7300,117491,SPMIB
TIT.MI,TELECOM ITALIA,15/9/2008,1.0780,1.0820,1.0720,1.0800,1805354,SPMIB
TEN.MI,TENARIS,15/9/2008,15.7200,16.2400,15.7100,15.9600,371652,SPMIB
TRN.MI,TERNA,15/9/2008,2.5725,2.5800,2.5725,2.5725,9600,SPMIB
UNI.MI,UNIPOL,15/9/2008,1.6340,1.6500,1.6110,1.6360,93032,SPMIB
^SPMIB,S&P / MIB INDX,16/9/2008,26871.000,27157.000,26299.000,27014.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,16/9/2008,6.2150,6.3700,6.0200,6.3250,4122869,SPMIB
G.MI,GENERALI,16/9/2008,21.4400,21.4300,20.9100,21.2000,11921340,SPMIB
AGL.MI,AUTOGRILL,16/9/2008,8.7350,9.0000,8.4050,8.4050,2813655,SPMIB
BMPS.MI,BANCA MPS,16/9/2008,1.7420,1.8090,1.7180,1.7300,35722508,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,16/9/2008,6.0800,6.2300,5.9300,6.1500,7376883,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,16/9/2008,6.6550,6.8300,6.3550,6.3550,4472961,SPMIB
BZU.MI,BUZZI UNICEM,16/9/2008,12.1700,12.5800,12.0000,12.1000,985683,SPMIB
ENI.MI,ENI,16/9/2008,19.0600,19.7500,18.8700,19.5800,106355496,SPMIB
ENEL.MI,ENEL,16/9/2008,5.7250,5.8200,5.6750,5.7300,42759652,SPMIB
FWB.MI,FASTWEB,16/9/2008,18.3200,18.9000,18.1800,18.8000,166002,SPMIB
F.MI,FIAT,16/9/2008,10.7600,10.9200,10.2700,10.3500,48902144,SPMIB
FNC.MI,FINMECCANICA,16/9/2008,16.4400,16.8900,16.2200,16.3200,2149755,SPMIB
FSA.MI,FONDIARIA-SAI,16/9/2008,17.0100,17.9900,16.6000,17.6800,1483426,SPMIB
ES.MI,GR EDIT L'ESPRESS,16/9/2008,1.8400,1.8990,1.8110,1.8550,1372335,SPMIB
ISP.MI,INTESA SANPAOLO,16/9/2008,3.6475,3.7400,3.5250,3.7075,127627488,SPMIB
IT.MI,ITALCEMENTI,16/9/2008,9.9900,10.2600,9.8800,10.0000,3186061,SPMIB
LTO.MI,LOTTOMATICA,16/9/2008,20.7300,20.8600,20.1500,20.5800,1203577,SPMIB
LUX.MI,LUXOTTICA GROUP,16/9/2008,17.3800,17.7000,16.8200,16.8200,2781726,SPMIB
MS.MI,MEDIASET,16/9/2008,4.6500,4.6800,4.5000,4.5500,12160897,SPMIB
MB.MI,MEDIOBANCA,16/9/2008,9.3900,9.7400,9.0600,9.5000,9605435,SPMIB
MED.MI,MEDIOLANUM,16/9/2008,3.0075,3.1925,2.9950,3.1700,13862029,SPMIB
MN.MI,MONDADORI EDIT,16/9/2008,3.7700,3.7875,3.6075,3.6800,1294190,SPMIB
PLT.MI,PARMALAT,16/9/2008,1.7280,1.8250,1.7010,1.7870,105417720,SPMIB
PC.MI,PIRELLI & C.,16/9/2008,0.4460,0.4515,0.4280,0.4350,27313940,SPMIB
SRG.MI,SNAM RETE GAS,16/9/2008,4.1375,4.1600,4.0825,4.0825,8961541,SPMIB
SPM.MI,SAIPEM,16/9/2008,21.7100,22.3800,21.1700,22.0900,4634001,SPMIB
PG.MI,SEAT PAGINE GIALL,16/9/2008,0.0926,0.0964,0.0902,0.0946,136851872,SPMIB
STM.MI,STMICROELECTRONIC,16/9/2008,8.5500,8.6600,8.3200,8.6200,9004971,SPMIB
TIT.MI,TELECOM ITALIA,16/9/2008,1.0800,1.1020,1.0650,1.0820,129136336,SPMIB
TEN.MI,TENARIS,16/9/2008,15.5500,16.1000,15.2700,15.6000,4270014,SPMIB
TRN.MI,TERNA,16/9/2008,2.5525,2.5875,2.5225,2.5650,11437107,SPMIB
UNI.MI,UNIPOL,16/9/2008,1.6140,1.6200,1.5540,1.5910,8994887,SPMIB
^SPMIB,S&P / MIB INDX,17/9/2008,25920.000,27139.000,25920.000,27074.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,17/9/2008,6.0900,6.1650,6.0350,6.0650,33065,SPMIB
G.MI,GENERALI,17/9/2008,20.8500,21.1600,20.8100,21.0000,20297,SPMIB
AGL.MI,AUTOGRILL,17/9/2008,8.4000,8.4550,8.2800,8.4550,6338,SPMIB
BMPS.MI,BANCA MPS,17/9/2008,1.6750,1.6900,1.6700,1.6800,145008,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,17/9/2008,5.8900,5.9800,5.8200,5.9800,33227,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,17/9/2008,6.4700,6.4800,6.3600,6.3600,8692,SPMIB
BZU.MI,BUZZI UNICEM,17/9/2008,11.5500,12.1500,11.5000,12.1500,22075,SPMIB
ENI.MI,ENI,17/9/2008,19.0900,19.6400,18.9500,19.6400,311747,SPMIB
ENEL.MI,ENEL,17/9/2008,5.7300,5.8850,5.7200,5.8850,288877,SPMIB
FWB.MI,FASTWEB,17/9/2008,17.6500,18.3000,17.4000,18.2000,4308,SPMIB
F.MI,FIAT,17/9/2008,10.1100,10.3000,10.1000,10.1000,655965,SPMIB
FNC.MI,FINMECCANICA,17/9/2008,15.8500,16.1200,15.7800,15.8600,33013,SPMIB
FSA.MI,FONDIARIA-SAI,17/9/2008,16.4100,16.6500,16.3600,16.6500,4953,SPMIB
ES.MI,GR EDIT L'ESPRESS,17/9/2008,1.8150,1.8320,1.8000,1.8280,12882,SPMIB
ISP.MI,INTESA SANPAOLO,17/9/2008,3.4475,3.5050,3.3700,3.3700,416754,SPMIB
IT.MI,ITALCEMENTI,17/9/2008,9.5000,9.5800,9.3200,9.4500,33820,SPMIB
LTO.MI,LOTTOMATICA,17/9/2008,20.0400,20.2000,19.8200,20.2000,2962,SPMIB
LUX.MI,LUXOTTICA GROUP,17/9/2008,16.9500,17.0900,16.7700,17.0000,37167,SPMIB
MS.MI,MEDIASET,17/9/2008,4.4600,4.5100,4.4400,4.4450,73576,SPMIB
MB.MI,MEDIOBANCA,17/9/2008,9.1900,9.3600,9.1900,9.3000,28500,SPMIB
MED.MI,MEDIOLANUM,17/9/2008,2.8950,3.0200,2.8700,3.0200,149089,SPMIB
MN.MI,MONDADORI EDIT,17/9/2008,3.5825,3.6600,3.5050,3.6600,9564,SPMIB
PLT.MI,PARMALAT,17/9/2008,1.6980,1.7270,1.6850,1.7000,105769,SPMIB
PC.MI,PIRELLI & C.,17/9/2008,0.4340,0.4390,0.4300,0.4390,107014,SPMIB
SRG.MI,SNAM RETE GAS,17/9/2008,4.0300,4.0625,4.0100,4.0100,25717,SPMIB
SPM.MI,SAIPEM,17/9/2008,21.5000,21.6000,21.1000,21.6000,46023,SPMIB
PG.MI,SEAT PAGINE GIALL,17/9/2008,0.0820,0.0856,0.0814,0.0856,6402710,SPMIB
STM.MI,STMICROELECTRONIC,17/9/2008,8.2750,8.3200,8.2000,8.2800,262489,SPMIB
TIT.MI,TELECOM ITALIA,17/9/2008,1.0700,1.0840,1.0650,1.0780,1844669,SPMIB
TEN.MI,TENARIS,17/9/2008,15.4700,15.4700,14.7100,14.7100,277813,SPMIB
TRN.MI,TERNA,17/9/2008,2.5000,2.5300,2.4900,2.5300,24402,SPMIB
UNI.MI,UNIPOL,17/9/2008,1.5300,1.5670,1.5270,1.5400,191019,SPMIB
^SPMIB,S&P / MIB INDX,18/9/2008,25664.000,26332.000,25585.000,25610.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,18/9/2008,6.0900,6.1000,6.0500,6.0900,8986,SPMIB
G.MI,GENERALI,18/9/2008,20.8800,20.9500,20.3800,20.7900,46049,SPMIB
AGL.MI,AUTOGRILL,18/9/2008,8.6000,8.6000,8.5400,8.5500,1442,SPMIB
BMPS.MI,BANCA MPS,18/9/2008,1.7520,1.7520,1.7220,1.7250,101454,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,18/9/2008,5.8950,5.9200,5.8100,5.8100,24775,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,18/9/2008,6.6000,6.6000,6.5000,6.5300,9399,SPMIB
BZU.MI,BUZZI UNICEM,18/9/2008,11.6900,11.7000,11.6100,11.6900,7288,SPMIB
ENI.MI,ENI,18/9/2008,18.1400,18.3300,18.0400,18.2800,487336,SPMIB
ENEL.MI,ENEL,18/9/2008,5.5700,5.6000,5.5500,5.5650,302382,SPMIB
FWB.MI,FASTWEB,18/9/2008,18.4400,18.5600,18.1500,18.5600,3697,SPMIB
F.MI,FIAT,18/9/2008,10.1100,10.1900,9.9600,10.1000,404336,SPMIB
FNC.MI,FINMECCANICA,18/9/2008,16.1300,16.2800,15.9100,15.9100,9966,SPMIB
FSA.MI,FONDIARIA-SAI,18/9/2008,16.5000,16.5000,16.2800,16.4500,15808,SPMIB
ES.MI,GR EDIT L'ESPRESS,18/9/2008,1.8050,1.8050,1.7710,1.8020,14896,SPMIB
ISP.MI,INTESA SANPAOLO,18/9/2008,3.6125,3.6300,3.4975,3.5500,944984,SPMIB
IT.MI,ITALCEMENTI,18/9/2008,9.7100,9.8000,9.7100,9.8000,1929,SPMIB
LTO.MI,LOTTOMATICA,18/9/2008,19.8300,19.8300,19.4600,19.6900,6765,SPMIB
LUX.MI,LUXOTTICA GROUP,18/9/2008,17.3100,17.4700,17.0500,17.4100,29067,SPMIB
MS.MI,MEDIASET,18/9/2008,4.5000,4.5475,4.4175,4.4750,141302,SPMIB
MB.MI,MEDIOBANCA,18/9/2008,9.4350,9.5400,9.0300,9.0300,27620,SPMIB
MED.MI,MEDIOLANUM,18/9/2008,2.9900,3.0300,2.9500,3.0300,46051,SPMIB
MN.MI,MONDADORI EDIT,18/9/2008,3.5975,3.5975,3.5575,3.5575,610,SPMIB
PLT.MI,PARMALAT,18/9/2008,1.6350,1.6380,1.6160,1.6160,94065,SPMIB
PC.MI,PIRELLI & C.,18/9/2008,0.4350,0.4355,0.4300,0.4355,285853,SPMIB
SRG.MI,SNAM RETE GAS,18/9/2008,4.0950,4.1425,4.0875,4.0875,9373,SPMIB
SPM.MI,SAIPEM,18/9/2008,22.3000,22.3000,22.0300,22.1100,23852,SPMIB
PG.MI,SEAT PAGINE GIALL,18/9/2008,0.0772,0.0773,0.0745,0.0746,8357988,SPMIB
STM.MI,STMICROELECTRONIC,18/9/2008,8.2500,8.3650,8.1900,8.2700,148801,SPMIB
TIT.MI,TELECOM ITALIA,18/9/2008,1.0410,1.0450,1.0290,1.0400,3105206,SPMIB
TEN.MI,TENARIS,18/9/2008,14.7800,15.1500,14.6000,15.0500,522488,SPMIB
TRN.MI,TERNA,18/9/2008,2.4350,2.4400,2.4150,2.4325,36577,SPMIB
UNI.MI,UNIPOL,18/9/2008,1.4800,1.4960,1.4600,1.4600,144629,SPMIB
^SPMIB,S&P / MIB INDX,19/9/2008,27877.000,27947.000,25664.000,26232.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,19/9/2008,6.5000,6.5500,6.4200,6.5000,8250,SPMIB
G.MI,GENERALI,19/9/2008,22.6500,22.7000,22.4700,22.4700,12556,SPMIB
AGL.MI,AUTOGRILL,19/9/2008,8.9100,8.9100,8.8500,8.8550,3789,SPMIB
BMPS.MI,BANCA MPS,19/9/2008,1.9580,1.9700,1.9440,1.9450,204397,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,19/9/2008,6.4900,6.6000,6.3500,6.3500,50864,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,19/9/2008,6.9650,7.0550,6.9000,6.9000,3696,SPMIB
BZU.MI,BUZZI UNICEM,19/9/2008,12.6100,12.6600,12.1800,12.2300,8831,SPMIB
ENI.MI,ENI,19/9/2008,20.2000,20.3800,20.1200,20.1200,321525,SPMIB
ENEL.MI,ENEL,19/9/2008,5.9450,5.9750,5.9200,5.9650,224599,SPMIB
FWB.MI,FASTWEB,19/9/2008,18.7100,18.8400,18.4500,18.4500,1161,SPMIB
F.MI,FIAT,19/9/2008,10.8700,10.8900,10.7500,10.7500,193372,SPMIB
FNC.MI,FINMECCANICA,19/9/2008,15.8400,15.8400,15.5500,15.5500,32316,SPMIB
FSA.MI,FONDIARIA-SAI,19/9/2008,17.5000,17.5500,17.3000,17.3000,2086,SPMIB
ES.MI,GR EDIT L'ESPRESS,19/9/2008,1.9200,1.9390,1.9200,1.9390,5323,SPMIB
ISP.MI,INTESA SANPAOLO,19/9/2008,3.9600,3.9700,3.8700,3.8700,646488,SPMIB
IT.MI,ITALCEMENTI,19/9/2008,10.0650,10.2000,10.0650,10.1000,899,SPMIB
LTO.MI,LOTTOMATICA,19/9/2008,20.0000,20.0100,19.8000,19.8000,339,SPMIB
LUX.MI,LUXOTTICA GROUP,19/9/2008,18.5900,18.6900,18.5800,18.5800,9111,SPMIB
MS.MI,MEDIASET,19/9/2008,4.7500,4.7700,4.7150,4.7150,9026,SPMIB
MB.MI,MEDIOBANCA,19/9/2008,9.9250,9.9800,9.8500,9.8500,17080,SPMIB
MED.MI,MEDIOLANUM,19/9/2008,3.2300,3.2800,3.2150,3.2800,34900,SPMIB
MN.MI,MONDADORI EDIT,19/9/2008,3.7500,3.7500,3.7500,3.7500,813,SPMIB
PLT.MI,PARMALAT,19/9/2008,1.7650,1.7790,1.7590,1.7750,136351,SPMIB
PC.MI,PIRELLI & C.,19/9/2008,0.4610,0.4625,0.4575,0.4600,34991,SPMIB
SRG.MI,SNAM RETE GAS,19/9/2008,4.1325,4.1550,4.0800,4.0800,8373,SPMIB
SPM.MI,SAIPEM,19/9/2008,23.5200,23.5800,23.3400,23.3400,10168,SPMIB
PG.MI,SEAT PAGINE GIALL,19/9/2008,0.0810,0.0813,0.0800,0.0800,3098551,SPMIB
STM.MI,STMICROELECTRONIC,19/9/2008,8.6150,8.7000,8.6050,8.6200,73388,SPMIB
TIT.MI,TELECOM ITALIA,19/9/2008,1.0960,1.0960,1.0850,1.0850,797190,SPMIB
TEN.MI,TENARIS,19/9/2008,16.7400,16.7800,16.3800,16.6100,213313,SPMIB
TRN.MI,TERNA,19/9/2008,2.5000,2.5000,2.4900,2.4950,20250,SPMIB
UNI.MI,UNIPOL,19/9/2008,1.5850,1.6100,1.5620,1.6100,56977,SPMIB
^SPMIB,S&P / MIB INDX,22/9/2008,27438.000,28323.000,27438.000,27805.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,22/9/2008,6.5950,6.5950,6.5550,6.5550,805,SPMIB
G.MI,GENERALI,22/9/2008,22.7000,22.8500,22.4400,22.4400,5907,SPMIB
AGL.MI,AUTOGRILL,22/9/2008,8.6000,8.6300,8.6000,8.6300,1000,SPMIB
BMPS.MI,BANCA MPS,22/9/2008,1.9320,1.9440,1.9410,1.9620,37105,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,22/9/2008,6.3400,6.4500,6.3000,6.4500,12729,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,22/9/2008,6.7100,6.7400,6.5550,6.5550,3124,SPMIB
BZU.MI,BUZZI UNICEM,22/9/2008,12.1300,12.1300,12.1300,12.1300,150,SPMIB
ENI.MI,ENI,22/9/2008,19.4100,19.4600,19.0600,19.0600,59982,SPMIB
ENEL.MI,ENEL,22/9/2008,5.9200,5.9250,5.9000,5.9150,172659,SPMIB
FWB.MI,FASTWEB,22/9/2008,18.5800,18.5800,18.5800,18.5800,500,SPMIB
F.MI,FIAT,22/9/2008,10.6700,10.8800,10.6300,10.8500,78129,SPMIB
FNC.MI,FINMECCANICA,22/9/2008,16.0200,16.1700,16.0200,16.1700,4438,SPMIB
FSA.MI,FONDIARIA-SAI,22/9/2008,17.6100,17.6500,17.6000,17.6500,318,SPMIB
ES.MI,GR EDIT L'ESPRESS,22/9/2008,1.9470,1.9800,1.9210,1.9210,3347,SPMIB
ISP.MI,INTESA SANPAOLO,22/9/2008,3.8600,3.8700,3.8000,3.8150,86420,SPMIB
IT.MI,ITALCEMENTI,22/9/2008,10.0900,10.0900,10.0900,10.0900,200,SPMIB
LTO.MI,LOTTOMATICA,22/9/2008,19.0500,19.1800,19.0500,19.1800,819,SPMIB
LUX.MI,LUXOTTICA GROUP,22/9/2008,17.6800,17.7800,17.6100,18.5900,3733,SPMIB
MS.MI,MEDIASET,22/9/2008,4.7400,4.8175,4.7400,4.7100,7150,SPMIB
MB.MI,MEDIOBANCA,22/9/2008,9.8900,9.9300,9.8300,9.7600,18205,SPMIB
MED.MI,MEDIOLANUM,22/9/2008,3.2625,3.3000,3.2500,3.2500,20622,SPMIB
MN.MI,MONDADORI EDIT,22/9/2008,3.7500,3.8025,3.6800,3.6800,245754,SPMIB
PLT.MI,PARMALAT,22/9/2008,1.6620,1.6660,1.6600,1.6660,22578,SPMIB
PC.MI,PIRELLI & C.,22/9/2008,0.4565,0.4595,0.4510,0.4595,10364,SPMIB
SRG.MI,SNAM RETE GAS,22/9/2008,4.1300,4.1325,4.0825,4.1325,4300,SPMIB
SPM.MI,SAIPEM,22/9/2008,23.9400,23.9400,23.7400,23.8300,7480,SPMIB
PG.MI,SEAT PAGINE GIALL,22/9/2008,0.0819,0.0819,0.0812,0.0819,1446787,SPMIB
STM.MI,STMICROELEC SICO,22/9/2008,7.9900,8.0400,8.0000,8.0400,174079,SPMIB
TIT.MI,TELECOM ITALIA,22/9/2008,1.0900,1.1000,1.0840,1.1000,709421,SPMIB
TEN.MI,TENARIS,22/9/2008,16.8300,16.9300,16.5400,16.6400,158027,SPMIB
TRN.MI,TERNA,22/9/2008,2.5375,2.5400,2.5325,2.5325,3520,SPMIB
UNI.MI,UNIPOL,22/9/2008,1.5820,1.5830,1.5800,1.5830,39320,SPMIB
^SPMIB,S&P / MIB INDX,23/9/2008,27067.000,27448.000,26795.000,27325.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,23/9/2008,6.4550,6.5750,6.4200,6.5050,1593497,SPMIB
G.MI,GENERALI,23/9/2008,22.4100,23.0000,22.4100,23.0000,24885,SPMIB
AGL.MI,AUTOGRILL,23/9/2008,8.2500,8.3100,8.2500,8.2700,22538,SPMIB
BMPS.MI,BANCA MPS,23/9/2008,1.8400,1.8700,1.8400,1.8700,98654,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,23/9/2008,5.9800,6.1000,5.9800,6.1000,37265,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,23/9/2008,6.5300,6.6050,6.5300,6.5600,17997,SPMIB
BZU.MI,BUZZI UNICEM,23/9/2008,11.7500,11.8400,11.7100,11.7400,3425,SPMIB
ENI.MI,ENI,23/9/2008,18.9800,19.2800,18.9500,19.2800,232810,SPMIB
ENEL.MI,ENEL,23/9/2008,5.8850,5.9150,5.8750,5.9150,163830,SPMIB
FWB.MI,FASTWEB,23/9/2008,17.8000,17.9500,17.7600,17.7600,71,SPMIB
F.MI,FIAT,23/9/2008,10.6800,10.8300,10.6500,10.8300,243798,SPMIB
FNC.MI,FINMECCANICA,23/9/2008,15.9500,16.2900,15.9000,15.9000,7054,SPMIB
FSA.MI,FONDIARIA-SAI,23/9/2008,17.1500,17.1500,17.1500,17.1500,653,SPMIB
ES.MI,GR EDIT L'ESPRESS,23/9/2008,1.7580,1.7680,1.7570,1.7600,22350,SPMIB
ISP.MI,INTESA SANPAOLO,23/9/2008,3.7725,3.8200,3.7725,3.7775,144998,SPMIB
IT.MI,ITALCEMENTI,23/9/2008,9.5400,9.5400,9.5400,9.5400,1210,SPMIB
LTO.MI,LOTTOMATICA,23/9/2008,18.5600,18.6000,18.5400,18.6000,255,SPMIB
LUX.MI,LUXOTTICA GROUP,23/9/2008,17.0300,17.7100,17.0100,17.7100,21458,SPMIB
MS.MI,MEDIASET,23/9/2008,4.5975,4.6475,4.5975,4.6475,7691,SPMIB
MB.MI,MEDIOBANCA,23/9/2008,9.7400,9.8000,9.7400,9.7600,550,SPMIB
MED.MI,MEDIOLANUM,23/9/2008,3.1800,3.2300,3.1650,3.2300,8589,SPMIB
MN.MI,MONDADORI EDIT,23/9/2008,3.5900,3.5900,3.5900,3.5900,15,SPMIB
PLT.MI,PARMALAT,23/9/2008,1.6180,1.6300,1.6110,1.6110,73269,SPMIB
PC.MI,PIRELLI & C.,23/9/2008,0.4320,0.4350,0.4320,0.4350,73731,SPMIB
SRG.MI,SNAM RETE GAS,23/9/2008,4.1250,4.1475,4.1250,4.1300,24427,SPMIB
SPM.MI,SAIPEM,23/9/2008,23.5300,23.7300,23.5200,23.7300,4189,SPMIB
PG.MI,SEAT PAGINE GIALL,23/9/2008,0.0810,0.0823,0.0810,0.0814,1427262,SPMIB
STM.MI,STMICROELEC SICO,23/9/2008,7.5750,7.6600,7.5250,7.6000,122504,SPMIB
TIT.MI,TELECOM ITALIA,23/9/2008,1.0790,1.0940,1.0720,1.0730,3542890,SPMIB
TEN.MI,TENARIS,23/9/2008,15.8100,15.9900,15.7300,15.9800,88187,SPMIB
TRN.MI,TERNA,23/9/2008,2.5425,2.5575,2.5400,2.5400,3920,SPMIB
UNI.MI,UNIPOL,23/9/2008,1.5710,1.5750,1.5620,1.5730,104800,SPMIB
^SPMIB,S&P / MIB INDX,24/9/2008,26929.000,27308.000,26798.000,27078.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,24/9/2008,6.6550,6.6500,6.6300,6.6300,470,SPMIB
G.MI,GENERALI,24/9/2008,22.9700,23.1300,22.8700,23.1300,1106,SPMIB
AGL.MI,AUTOGRILL,24/9/2008,8.1000,8.4050,8.0050,8.3400,1630258,SPMIB
BMPS.MI,BANCA MPS,24/9/2008,1.8800,1.8760,1.8760,1.8760,99,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,24/9/2008,6.0750,6.1800,6.0100,6.1300,2437737,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,24/9/2008,6.4900,6.6400,6.4400,6.6400,1612690,SPMIB
BZU.MI,BUZZI UNICEM,24/9/2008,11.7600,11.8800,11.5200,11.8500,970317,SPMIB
ENI.MI,ENI,24/9/2008,19.2700,19.3600,19.0400,19.0400,82267,SPMIB
ENEL.MI,ENEL,24/9/2008,5.9300,5.9350,5.9150,5.9150,36619,SPMIB
FWB.MI,FASTWEB,24/9/2008,18.0000,18.1000,18.0000,18.1000,25,SPMIB
F.MI,FIAT,24/9/2008,10.3200,10.3200,10.2500,10.3000,232853,SPMIB
FNC.MI,FINMECCANICA,24/9/2008,16.0800,16.2400,16.0800,16.2400,3174,SPMIB
FSA.MI,FONDIARIA-SAI,24/9/2008,17.4300,17.8000,17.2800,17.6700,484133,SPMIB
ES.MI,GR EDIT L'ESPRESS,24/9/2008,1.6980,1.7000,1.6980,1.7000,2200,SPMIB
ISP.MI,INTESA SANPAOLO,24/9/2008,3.8500,3.8700,3.8375,3.8400,24702,SPMIB
IT.MI,ITALCEMENTI,24/9/2008,9.6200,9.6750,9.6750,9.6750,1,SPMIB
LTO.MI,LOTTOMATICA,24/9/2008,18.7300,19.1500,18.5500,18.7500,610956,SPMIB
LUX.MI,LUXOTTICA GROUP,24/9/2008,16.7400,16.8800,16.7000,16.8600,4377,SPMIB
MS.MI,MEDIASET,24/9/2008,4.5250,4.5275,4.5150,4.5200,6356,SPMIB
MB.MI,MEDIOBANCA,24/9/2008,10.0200,10.1000,10.0000,10.0100,180282,SPMIB
MED.MI,MEDIOLANUM,24/9/2008,3.2950,3.3050,3.2625,3.2625,28420,SPMIB
MN.MI,MONDADORI EDIT,24/9/2008,3.5700,3.5700,3.5450,3.5450,850,SPMIB
PLT.MI,PARMALAT,24/9/2008,1.6420,1.6790,1.6360,1.6360,83773056,SPMIB
PC.MI,PIRELLI & C.,24/9/2008,0.4250,0.4250,0.4250,0.4250,2500,SPMIB
SRG.MI,SNAM RETE GAS,24/9/2008,4.1175,4.1200,4.0800,4.1100,15300,SPMIB
SPM.MI,SAIPEM,24/9/2008,22.9000,22.9600,22.7500,22.9600,5729,SPMIB
PG.MI,SEAT PAGINE GIALL,24/9/2008,0.0801,0.0804,0.0784,0.0784,491655,SPMIB
STM.MI,STMICROELEC SICO,24/9/2008,7.4200,7.4500,7.4050,7.4500,39991,SPMIB
TIT.MI,TELECOM ITALIA,24/9/2008,1.0930,1.0950,1.0880,1.0900,841879,SPMIB
TEN.MI,TENARIS,24/9/2008,15.1300,15.2500,14.9700,15.2500,295754,SPMIB
TRN.MI,TERNA,24/9/2008,2.5400,2.5500,2.5400,2.5425,26000,SPMIB
UNI.MI,UNIPOL,24/9/2008,1.5600,1.5600,1.5500,1.5600,2000,SPMIB
^SPMIB,S&P / MIB INDX,25/9/2008,27573.000,27573.000,26803.000,26885.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,25/9/2008,6.7400,6.7400,6.6750,6.6750,2134,SPMIB
G.MI,GENERALI,25/9/2008,23.6200,23.6600,23.4800,23.6600,16674,SPMIB
AGL.MI,AUTOGRILL,25/9/2008,8.2700,8.2700,8.2000,8.2650,2000,SPMIB
BMPS.MI,BANCA MPS,25/9/2008,1.8800,1.8890,1.8550,1.8880,132212,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,25/9/2008,6.1700,6.1700,6.1300,6.1300,26215,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,25/9/2008,6.6300,6.6300,6.6200,6.6300,4028,SPMIB
BZU.MI,BUZZI UNICEM,25/9/2008,12.1000,12.1000,11.8800,12.0600,1520,SPMIB
ENI.MI,ENI,25/9/2008,19.8400,19.8800,19.3500,19.3500,151183,SPMIB
ENEL.MI,ENEL,25/9/2008,6.1000,6.1050,6.0800,6.0950,207535,SPMIB
FWB.MI,FASTWEB,25/9/2008,18.2400,18.2500,18.2300,18.2500,1193,SPMIB
F.MI,FIAT,25/9/2008,10.5300,10.5400,10.4700,10.4800,314718,SPMIB
FNC.MI,FINMECCANICA,25/9/2008,16.9800,16.9800,16.4100,16.4200,11142,SPMIB
FSA.MI,FONDIARIA-SAI,25/9/2008,17.8100,17.8100,17.8100,17.8100,3,SPMIB
ES.MI,GR EDIT L'ESPRESS,25/9/2008,1.6750,1.6860,1.6750,1.6860,11379,SPMIB
ISP.MI,INTESA SANPAOLO,25/9/2008,3.9950,3.9975,3.9550,3.9900,387554,SPMIB
IT.MI,ITALCEMENTI,25/9/2008,9.6800,9.6800,9.5400,9.5400,2119,SPMIB
LTO.MI,LOTTOMATICA,25/9/2008,18.9400,18.9800,18.9400,18.9800,713,SPMIB
LUX.MI,LUXOTTICA GROUP,25/9/2008,17.6000,17.6000,17.4500,17.5400,3873,SPMIB
MS.MI,MEDIASET,25/9/2008,4.5900,4.6000,4.5700,4.5700,12089,SPMIB
MB.MI,MEDIOBANCA,25/9/2008,10.1200,10.1300,10.0500,10.1200,48381,SPMIB
MED.MI,MEDIOLANUM,25/9/2008,3.3500,3.3500,3.3100,3.3250,10350,SPMIB
MN.MI,MONDADORI EDIT,25/9/2008,3.6800,3.6800,3.6800,3.6800,15,SPMIB
PLT.MI,PARMALAT,25/9/2008,1.6750,1.6750,1.6710,1.6710,3120,SPMIB
PC.MI,PIRELLI & C.,25/9/2008,0.4295,0.4295,0.4240,0.4240,60891,SPMIB
SRG.MI,SNAM RETE GAS,25/9/2008,4.1475,4.1475,4.1475,4.1475,50,SPMIB
SPM.MI,SAIPEM,25/9/2008,23.2500,23.4000,23.2200,23.2700,10239,SPMIB
PG.MI,SEAT PAGINE GIALL,25/9/2008,0.0813,0.0814,0.0800,0.0804,2265079,SPMIB
STM.MI,STMICROELEC SICO,25/9/2008,7.6700,7.6800,7.5800,7.5800,46818,SPMIB
TIT.MI,TELECOM ITALIA,25/9/2008,1.1040,1.1050,1.0990,1.0990,1072089,SPMIB
TEN.MI,TENARIS,25/9/2008,15.0900,15.2000,15.0200,15.2000,225749,SPMIB
TRN.MI,TERNA,25/9/2008,2.5800,2.5800,2.5700,2.5700,4200,SPMIB
UNI.MI,UNIPOL,25/9/2008,1.5860,1.5980,1.5740,1.5740,42570,SPMIB
^SPMIB,S&P / MIB INDX,26/9/2008,27154.000,27573.000,26740.000,27252.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,26/9/2008,6.7000,6.7950,6.7000,6.7950,1121,SPMIB
G.MI,GENERALI,26/9/2008,23.7000,23.7400,23.4300,23.4300,8687,SPMIB
AGL.MI,AUTOGRILL,26/9/2008,8.1050,8.1400,8.0650,8.0650,2060,SPMIB
BMPS.MI,BANCA MPS,26/9/2008,1.8620,1.8680,1.8480,1.8480,80225,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,26/9/2008,6.0900,6.1250,6.1050,6.1200,21293,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,26/9/2008,6.4450,6.5100,6.3900,6.3900,3841,SPMIB
BZU.MI,BUZZI UNICEM,26/9/2008,11.4700,11.4800,11.4400,11.4400,4332,SPMIB
ENI.MI,ENI,26/9/2008,19.3000,19.3300,19.1300,19.3000,209223,SPMIB
ENEL.MI,ENEL,26/9/2008,6.0450,6.0450,6.0200,6.0400,175404,SPMIB
FWB.MI,FASTWEB,26/9/2008,17.9700,17.8000,17.8000,17.8000,256,SPMIB
F.MI,FIAT,26/9/2008,10.1000,10.1300,10.0700,10.1200,396546,SPMIB
FNC.MI,FINMECCANICA,26/9/2008,16.2500,16.3500,16.1700,16.2500,23492,SPMIB
FSA.MI,FONDIARIA-SAI,26/9/2008,17.5800,17.5800,17.5700,17.5700,193,SPMIB
ES.MI,GR EDIT L'ESPRESS,26/9/2008,1.5970,1.5980,1.5780,1.5780,19127,SPMIB
ISP.MI,INTESA SANPAOLO,26/9/2008,4.0375,4.0400,3.9900,4.0000,257186,SPMIB
IT.MI,ITALCEMENTI,26/9/2008,9.2250,9.3100,9.1300,9.3100,3150,SPMIB
LTO.MI,LOTTOMATICA,26/9/2008,18.6000,18.6500,18.4000,18.4000,106,SPMIB
LUX.MI,LUXOTTICA GROUP,26/9/2008,16.8600,16.8700,16.6700,16.7500,8072,SPMIB
MS.MI,MEDIASET,26/9/2008,4.5000,4.5150,4.4800,4.5150,61513,SPMIB
MB.MI,MEDIOBANCA,26/9/2008,10.0000,10.0300,9.9000,9.9200,16565,SPMIB
MED.MI,MEDIOLANUM,26/9/2008,3.2675,3.3225,3.2450,3.2450,16732,SPMIB
MN.MI,MONDADORI EDIT,26/9/2008,3.6600,3.6600,3.6600,3.6600,420,SPMIB
PLT.MI,PARMALAT,26/9/2008,1.6310,1.6420,1.6210,1.6210,35070,SPMIB
PC.MI,PIRELLI & C.,26/9/2008,0.4160,0.4180,0.4140,0.4140,80008,SPMIB
SRG.MI,SNAM RETE GAS,26/9/2008,4.1775,4.1775,4.1775,4.1775,3190,SPMIB
SPM.MI,SAIPEM,26/9/2008,22.4800,22.6900,22.3100,22.6900,7789,SPMIB
PG.MI,SEAT PAGINE GIALL,26/9/2008,0.0782,0.0789,0.0780,0.0780,1271482,SPMIB
STM.MI,STMICROELEC SICO,26/9/2008,7.3400,7.3500,7.2850,7.3000,134788,SPMIB
TIT.MI,TELECOM ITALIA,26/9/2008,1.1240,1.1290,1.1200,1.1200,1379302,SPMIB
TEN.MI,TENARIS,26/9/2008,14.4400,14.5000,14.2200,14.4000,505121,SPMIB
TRN.MI,TERNA,26/9/2008,2.5675,2.5700,2.5675,2.5700,1900,SPMIB
UNI.MI,UNIPOL,26/9/2008,1.5890,1.6290,1.5860,1.6290,29454,SPMIB
^SPMIB,S&P / MIB INDX,29/9/2008,25803.000,27154.000,25798.000,26954.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,29/9/2008,6.4000,6.4250,6.3550,6.4250,5768,SPMIB
G.MI,GENERALI,29/9/2008,23.1000,23.2000,23.1000,23.1000,16019,SPMIB
AGL.MI,AUTOGRILL,29/9/2008,7.6800,7.7850,7.6000,7.6000,8060,SPMIB
BMPS.MI,BANCA MPS,29/9/2008,1.7820,1.8000,1.7810,1.8000,76228,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,29/9/2008,5.7950,5.8400,5.7200,5.8400,30817,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,29/9/2008,6.2450,6.3100,6.2450,6.3000,1729,SPMIB
BZU.MI,BUZZI UNICEM,29/9/2008,11.1200,11.1200,10.9300,11.1200,420,SPMIB
ENI.MI,ENI,29/9/2008,18.4600,18.5700,18.4000,18.4600,184544,SPMIB
ENEL.MI,ENEL,29/9/2008,5.8050,5.8200,5.8000,5.8050,293210,SPMIB
FWB.MI,FASTWEB,29/9/2008,17.5600,17.9000,17.4500,17.9000,1307,SPMIB
F.MI,FIAT,29/9/2008,9.6600,9.7000,9.6300,9.7000,125095,SPMIB
FNC.MI,FINMECCANICA,29/9/2008,15.7100,15.8000,15.5900,15.5900,3615,SPMIB
FSA.MI,FONDIARIA-SAI,29/9/2008,16.4000,16.6000,16.4000,16.6000,74,SPMIB
ES.MI,GR EDIT L'ESPRESS,29/9/2008,1.5090,1.5210,1.5090,1.5100,11376,SPMIB
ISP.MI,INTESA SANPAOLO,29/9/2008,3.8350,3.8600,3.8000,3.8175,284522,SPMIB
IT.MI,ITALCEMENTI,29/9/2008,8.7200,8.8300,8.6100,8.7900,2037,SPMIB
LTO.MI,LOTTOMATICA,29/9/2008,18.0000,18.0600,18.0000,18.0600,127,SPMIB
LUX.MI,LUXOTTICA GROUP,29/9/2008,16.6600,16.6900,16.4800,16.6900,1523,SPMIB
MS.MI,MEDIASET,29/9/2008,4.3400,4.3800,4.3050,4.3050,6745,SPMIB
MB.MI,MEDIOBANCA,29/9/2008,9.6050,9.6050,9.5100,9.5700,5380,SPMIB
MED.MI,MEDIOLANUM,29/9/2008,3.1000,3.2000,3.0850,3.2000,7190,SPMIB
MN.MI,MONDADORI EDIT,29/9/2008,3.5900,3.6000,3.5500,3.6000,382,SPMIB
PLT.MI,PARMALAT,29/9/2008,1.5880,1.6030,1.5880,1.5960,46811,SPMIB
PC.MI,PIRELLI & C.,29/9/2008,0.4025,0.4075,0.3955,0.3955,58994,SPMIB
SRG.MI,SNAM RETE GAS,29/9/2008,4.1400,4.1400,4.1175,4.1400,6770,SPMIB
SPM.MI,SAIPEM,29/9/2008,20.4500,20.8000,20.3000,20.5000,14141,SPMIB
PG.MI,SEAT PAGINE GIALL,29/9/2008,0.0716,0.0728,0.0710,0.0710,1183637,SPMIB
STM.MI,STMICROELEC SICO,29/9/2008,7.0550,7.1100,7.0200,7.0200,103972,SPMIB
TIT.MI,TELECOM ITALIA,29/9/2008,1.0800,1.0880,1.0790,1.0810,1686599,SPMIB
TEN.MI,TENARIS,29/9/2008,12.7800,13.0400,12.7400,13.0100,450919,SPMIB
TRN.MI,TERNA,29/9/2008,2.5600,2.5600,2.5425,2.5600,1863,SPMIB
UNI.MI,UNIPOL,29/9/2008,1.4800,1.5190,1.4660,1.5000,142502,SPMIB
^SPMIB,S&P / MIB INDX,30/9/2008,25530.000,25827.000,24916.000,25741.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,30/9/2008,6.5150,6.5150,6.3400,6.3400,4100,SPMIB
G.MI,GENERALI,30/9/2008,23.6300,23.6300,23.4100,23.4200,42649,SPMIB
AGL.MI,AUTOGRILL,30/9/2008,7.9600,7.9600,7.8200,7.8200,1129,SPMIB
BMPS.MI,BANCA MPS,30/9/2008,1.7890,1.7890,1.6830,1.6830,65954,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,30/9/2008,5.9700,5.9850,5.9000,5.9050,6346,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,30/9/2008,6.2350,6.2350,6.1850,6.2300,1280,SPMIB
BZU.MI,BUZZI UNICEM,30/9/2008,10.9500,11.1000,10.8700,10.9900,1980,SPMIB
ENI.MI,ENI,30/9/2008,18.8200,18.8900,18.6300,18.6300,156256,SPMIB
ENEL.MI,ENEL,30/9/2008,5.9300,5.9400,5.9000,5.9000,242666,SPMIB
FWB.MI,FASTWEB,30/9/2008,17.2100,17.3000,17.1100,17.1100,786,SPMIB
F.MI,FIAT,30/9/2008,9.4700,9.4950,9.3700,9.3700,241725,SPMIB
FNC.MI,FINMECCANICA,30/9/2008,15.3900,15.5700,15.0300,15.5700,9841,SPMIB
FSA.MI,FONDIARIA-SAI,30/9/2008,16.7100,16.7300,16.7100,16.7300,489,SPMIB
ES.MI,GR EDIT L'ESPRESS,30/9/2008,1.5190,1.5190,1.4710,1.5060,23666,SPMIB
ISP.MI,INTESA SANPAOLO,30/9/2008,3.9050,3.9050,3.8425,3.8525,393358,SPMIB
IT.MI,ITALCEMENTI,30/9/2008,8.8000,8.8300,8.8000,8.8000,825,SPMIB
LTO.MI,LOTTOMATICA,30/9/2008,18.7200,18.7300,18.1200,18.1200,619,SPMIB
LUX.MI,LUXOTTICA GROUP,30/9/2008,16.4500,16.5000,16.0500,16.0500,9235,SPMIB
MS.MI,MEDIASET,30/9/2008,4.5500,4.5500,4.4200,4.4200,155435,SPMIB
MB.MI,MEDIOBANCA,30/9/2008,9.6000,9.6000,9.4750,9.5350,8413,SPMIB
MED.MI,MEDIOLANUM,30/9/2008,3.2200,3.2200,3.1500,3.2000,39274,SPMIB
MN.MI,MONDADORI EDIT,30/9/2008,3.5400,3.5400,3.4600,3.5200,1789,SPMIB
PLT.MI,PARMALAT,30/9/2008,1.6750,1.6750,1.6300,1.6600,158316,SPMIB
PC.MI,PIRELLI & C.,30/9/2008,0.4155,0.4170,0.4110,0.4170,122559,SPMIB
SRG.MI,SNAM RETE GAS,30/9/2008,4.2700,4.2700,4.2000,4.2600,46007,SPMIB
SPM.MI,SAIPEM,30/9/2008,21.1800,21.2000,20.7000,20.7000,14115,SPMIB
PG.MI,SEAT PAGINE GIALL,30/9/2008,0.0705,0.0705,0.0690,0.0693,1758962,SPMIB
STM.MI,STMICROELEC SICO,30/9/2008,7.1600,7.1650,7.0400,7.1200,204295,SPMIB
TIT.MI,TELECOM ITALIA,30/9/2008,1.0550,1.0690,1.0540,1.0540,3644671,SPMIB
TEN.MI,TENARIS,30/9/2008,13.1600,13.2400,12.9200,13.1100,387495,SPMIB
TRN.MI,TERNA,30/9/2008,2.6000,2.6000,2.5800,2.5800,14566,SPMIB
UNI.MI,UNIPOL,30/9/2008,1.5300,1.5490,1.4740,1.5100,46779,SPMIB