TNDCHLOVG
^SPMIB,S&P / MIB INDX,28/4/2008,33948.000,34185.000,33893.000,34117.000,0,SPMIB
AZA.MI,ALITALIA,28/4/2008,0.4990,0.4990,0.4990,0.4990,1171052,SPMIB
AL.MI,ALLEANZA ASS,28/4/2008,8.3800,8.4350,8.3600,8.3850,2256481,SPMIB
G.MI,GENERALI ASS,28/4/2008,28.5900,29.0600,28.4900,28.9500,7278243,SPMIB
AGL.MI,AUTOGRILL,28/4/2008,9.6250,9.6400,9.3900,9.5100,1038150,SPMIB
BMPS.MI,BANCA MPS,28/4/2008,2.2125,2.2600,2.1650,2.2500,83095784,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,28/4/2008,8.2750,8.3550,8.1400,8.3150,3336656,SPMIB
BPU.MI,BANCHE POP UNITE,30/3/2007,22.0600,22.2000,22.0200,22.2000,71569,SPMIB
BPVN.MI,BP VERONA E NOVAR,29/6/2007,21.4200,21.4600,21.3000,21.4400,10338,SPMIB
BUL.MI,BULGARI,28/4/2008,7.3400,7.4950,7.2400,7.4650,2001633,SPMIB
BZU.MI,BUZZI UNICEM,28/4/2008,17.0900,17.3000,16.9700,17.1900,572909,SPMIB
ENI.MI,ENI,28/4/2008,24.5400,24.7700,24.5400,24.6200,18159530,SPMIB
ENEL.MI,ENEL,28/4/2008,7.0550,7.0900,7.0200,7.0300,30538252,SPMIB
FWB.MI,FASTWEB,28/4/2008,20.0300,20.2900,19.7800,19.9100,127764,SPMIB
F.MI,FIAT,28/4/2008,14.5500,14.8700,14.4400,14.7900,36781780,SPMIB
FNC.MI,FINMECCANICA,28/4/2008,21.6600,21.8500,21.4900,21.6200,1317039,SPMIB
FSA.MI,FONDIARIA-SAI,28/4/2008,26.0800,26.6000,26.0100,26.3200,421722,SPMIB
ES.MI,GR EDIT L'ESPRESS,28/4/2008,2.2350,2.2400,2.1925,2.2200,939886,SPMIB
ISP.MI,INTESA SANPAOLO,28/4/2008,4.7975,4.8575,4.7425,4.8300,54849508,SPMIB
IT.MI,ITALCEMENTI,28/4/2008,14.2900,14.5800,13.8000,14.0500,1887612,SPMIB
LTO.MI,LOTTOMATICA,28/4/2008,19.8000,19.9800,19.4300,19.9200,801800,SPMIB
LUX.MI,LUXOTTICA GROUP,28/4/2008,17.3900,17.5800,16.9200,17.5800,2745594,SPMIB
MS.MI,MEDIASET,28/4/2008,5.6400,5.6900,5.6100,5.6850,7775649,SPMIB
MB.MI,MEDIOBANCA,28/4/2008,13.5300,13.6400,13.4600,13.5200,2229329,SPMIB
MED.MI,MEDIOLANUM,28/4/2008,3.8925,3.9250,3.8800,3.9225,1373368,SPMIB
MN.MI,MONDADORI EDIT,28/4/2008,5.4600,5.5150,5.4250,5.4550,301660,SPMIB
PLT.MI,PARMALAT,28/4/2008,2.0950,2.1300,2.0875,2.1000,15624144,SPMIB
PC.MI,PIRELLI & C.,28/4/2008,0.5430,0.5455,0.5360,0.5410,48157896,SPMIB
SRG.MI,SNAM RETE GAS,28/4/2008,4.1000,4.1575,4.0800,4.1300,4999687,SPMIB
SPM.MI,SAIPEM,28/4/2008,29.4300,29.5900,28.5800,28.6200,4288298,SPMIB
PG.MI,SEAT PAGINE GIALL,28/4/2008,0.1250,0.1271,0.1242,0.1264,48887728,SPMIB
STM.MI,STMICROELECTRONIC,28/4/2008,7.3850,7.4750,7.3650,7.4100,3933584,SPMIB
TIT.MI,TELECOM ITALIA,28/4/2008,1.3400,1.3700,1.3350,1.3660,160259408,SPMIB
TEN.MI,TENARIS,28/4/2008,16.8400,17.1100,16.6500,16.6900,3601949,SPMIB
TRN.MI,TERNA,28/4/2008,2.8200,2.8475,2.8125,2.8275,4915512,SPMIB
UNI.MI,UNIPOL,28/4/2008,2.0200,2.0350,2.0050,2.0200,12018543,SPMIB
^SPMIB,S&P / MIB INDX,29/4/2008,33841.000,33994.000,33710.000,33844.000,0,SPMIB
AZA.MI,ALITALIA,29/4/2008,0.5080,0.5080,0.5080,0.5080,1176415,SPMIB
AL.MI,ALLEANZA ASS,29/4/2008,8.3650,8.3950,8.3250,8.3600,1855910,SPMIB
G.MI,GENERALI ASS,29/4/2008,28.3500,28.5700,28.3200,28.4100,5985476,SPMIB
AGL.MI,AUTOGRILL,29/4/2008,9.5000,9.6600,9.4400,9.5450,639311,SPMIB
BMPS.MI,BANCA MPS,29/4/2008,2.1950,2.2250,2.1775,2.1900,28980016,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,29/4/2008,8.1550,8.3250,8.1200,8.2500,2623848,SPMIB
BPU.MI,BANCHE POP UNITE,30/3/2007,22.0600,22.2000,22.0200,22.2000,71569,SPMIB
BPVN.MI,BP VERONA E NOVAR,29/6/2007,21.4200,21.4600,21.3000,21.4400,10338,SPMIB
BUL.MI,BULGARI,29/4/2008,7.3850,7.4300,7.2800,7.3200,1376341,SPMIB
BZU.MI,BUZZI UNICEM,29/4/2008,16.7000,17.0300,16.6400,16.9200,373460,SPMIB
ENI.MI,ENI,29/4/2008,24.6700,25.0000,24.5500,24.6800,33519456,SPMIB
ENEL.MI,ENEL,29/4/2008,7.0750,7.0850,7.0500,7.0650,25117976,SPMIB
FWB.MI,FASTWEB,29/4/2008,19.8500,20.0000,19.6500,20.0000,71747,SPMIB
F.MI,FIAT,29/4/2008,14.5800,14.6300,14.3000,14.3900,32131384,SPMIB
FNC.MI,FINMECCANICA,29/4/2008,21.5700,21.7300,21.4600,21.7100,1547597,SPMIB
FSA.MI,FONDIARIA-SAI,29/4/2008,25.8400,26.1000,25.6600,26.0100,505686,SPMIB
ES.MI,GR EDIT L'ESPRESS,29/4/2008,2.2125,2.2300,2.2025,2.2175,949492,SPMIB
ISP.MI,INTESA SANPAOLO,29/4/2008,4.7650,4.8100,4.7375,4.7500,36815656,SPMIB
IT.MI,ITALCEMENTI,29/4/2008,13.6900,14.3400,13.6200,14.2400,1312464,SPMIB
LTO.MI,LOTTOMATICA,29/4/2008,19.6500,19.8500,19.6000,19.8000,283056,SPMIB
LUX.MI,LUXOTTICA GROUP,29/4/2008,17.8000,17.9400,17.1000,17.3000,2134483,SPMIB
MS.MI,MEDIASET,29/4/2008,5.6850,5.6950,5.6200,5.6350,5696886,SPMIB
MB.MI,MEDIOBANCA,29/4/2008,13.3900,13.4900,13.3000,13.4800,2004991,SPMIB
MED.MI,MEDIOLANUM,29/4/2008,3.8675,3.9100,3.8000,3.8700,2966151,SPMIB
MN.MI,MONDADORI EDIT,29/4/2008,5.5450,5.5900,5.4150,5.4750,549095,SPMIB
PLT.MI,PARMALAT,29/4/2008,2.1500,2.1650,2.0850,2.1000,19943736,SPMIB
PC.MI,PIRELLI & C.,29/4/2008,0.5210,0.5385,0.5155,0.5385,92283936,SPMIB
SRG.MI,SNAM RETE GAS,29/4/2008,4.1075,4.1200,4.0600,4.1175,10657617,SPMIB
SPM.MI,SAIPEM,29/4/2008,28.8800,29.4400,28.6900,29.2100,2780720,SPMIB
PG.MI,SEAT PAGINE GIALL,29/4/2008,0.1201,0.1258,0.1197,0.1249,84480424,SPMIB
STM.MI,STMICROELECTRONIC,29/4/2008,7.6750,7.7700,7.2850,7.2850,17017244,SPMIB
TIT.MI,TELECOM ITALIA,29/4/2008,1.3120,1.3280,1.2910,1.3230,106599120,SPMIB
TEN.MI,TENARIS,29/4/2008,16.6100,17.0900,16.4500,16.7500,3648432,SPMIB
TRN.MI,TERNA,29/4/2008,2.8375,2.8600,2.8125,2.8275,9712182,SPMIB
UNI.MI,UNIPOL,29/4/2008,2.0625,2.0875,2.0500,2.0525,20987048,SPMIB
^SPMIB,S&P / MIB INDX,30/4/2008,33954.000,34033.000,33701.000,33835.000,0,SPMIB
AZA.MI,ALITALIA,30/4/2008,0.5480,0.5480,0.5480,0.5480,1005673,SPMIB
AL.MI,ALLEANZA ASS,30/4/2008,8.4150,8.4400,8.3100,8.3100,3343597,SPMIB
G.MI,GENERALI ASS,30/4/2008,28.5400,28.6400,28.3500,28.4300,11451418,SPMIB
AGL.MI,AUTOGRILL,30/4/2008,9.7850,9.8400,9.4750,9.4750,1670187,SPMIB
BMPS.MI,BANCA MPS,30/4/2008,2.1925,2.2050,2.1850,2.1900,31553032,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,30/4/2008,7.9250,8.1250,7.8600,8.0250,6447907,SPMIB
BPU.MI,BANCHE POP UNITE,30/3/2007,22.0600,22.2000,22.0200,22.2000,71569,SPMIB
BPVN.MI,BP VERONA E NOVAR,29/6/2007,21.4200,21.4600,21.3000,21.4400,10338,SPMIB
BUL.MI,BULGARI,30/4/2008,7.5150,7.6400,7.3800,7.3950,3326114,SPMIB
BZU.MI,BUZZI UNICEM,30/4/2008,16.4300,16.6200,16.1400,16.1400,1417381,SPMIB
ENI.MI,ENI,30/4/2008,24.7400,24.9200,24.5600,24.7300,55338528,SPMIB
ENEL.MI,ENEL,30/4/2008,6.9900,7.1000,6.9500,7.0550,40297920,SPMIB
FWB.MI,FASTWEB,30/4/2008,19.9000,20.1000,19.7100,19.8800,109888,SPMIB
F.MI,FIAT,30/4/2008,14.3900,14.6800,14.3100,14.6000,35927952,SPMIB
FNC.MI,FINMECCANICA,30/4/2008,22.4000,22.4900,21.5500,21.5500,2987400,SPMIB
FSA.MI,FONDIARIA-SAI,30/4/2008,25.8800,25.9900,25.4900,25.8800,1000429,SPMIB
ES.MI,GR EDIT L'ESPRESS,30/4/2008,2.2600,2.2700,2.2025,2.2025,1273521,SPMIB
ISP.MI,INTESA SANPAOLO,30/4/2008,4.8025,4.8225,4.7600,4.7600,108901352,SPMIB
IT.MI,ITALCEMENTI,30/4/2008,13.9500,14.0500,13.7100,13.7400,1409606,SPMIB
LTO.MI,LOTTOMATICA,30/4/2008,19.8300,19.9200,19.5000,19.7100,569567,SPMIB
LUX.MI,LUXOTTICA GROUP,30/4/2008,18.1300,18.6200,17.6700,17.8000,5928531,SPMIB
MS.MI,MEDIASET,30/4/2008,5.8650,5.9200,5.6600,5.6600,19340460,SPMIB
MB.MI,MEDIOBANCA,30/4/2008,13.4300,13.5100,13.3400,13.4300,2248203,SPMIB
MED.MI,MEDIOLANUM,30/4/2008,3.8725,3.8975,3.8425,3.8600,3080677,SPMIB
MN.MI,MONDADORI EDIT,30/4/2008,5.6000,5.6100,5.5300,5.5300,425038,SPMIB
PLT.MI,PARMALAT,30/4/2008,2.1975,2.2050,2.1250,2.1650,41128912,SPMIB
PC.MI,PIRELLI & C.,30/4/2008,0.5250,0.5280,0.5210,0.5215,47530792,SPMIB
SRG.MI,SNAM RETE GAS,30/4/2008,4.0725,4.1075,4.0500,4.0750,21449588,SPMIB
SPM.MI,SAIPEM,30/4/2008,28.2400,28.9000,28.1500,28.8700,6034224,SPMIB
PG.MI,SEAT PAGINE GIALL,30/4/2008,0.1243,0.1247,0.1195,0.1203,80193888,SPMIB
STM.MI,STMICROELECTRONIC,30/4/2008,7.5200,7.6850,7.4000,7.6300,10582220,SPMIB
TIT.MI,TELECOM ITALIA,30/4/2008,1.3520,1.3560,1.3080,1.3160,122801064,SPMIB
TEN.MI,TENARIS,30/4/2008,16.8800,16.9800,16.3200,16.4500,3042528,SPMIB
TRN.MI,TERNA,30/4/2008,2.8400,2.8550,2.8125,2.8350,9376668,SPMIB
UNI.MI,UNIPOL,30/4/2008,2.1025,2.1125,2.0550,2.0725,14703491,SPMIB
^SPMIB,S&P / MIB INDX,30/4/2008,33954.000,34033.000,33701.000,33835.000,0,SPMIB
AZA.MI,ALITALIA,30/4/2008,0.5480,0.5480,0.5480,0.5480,1005673,SPMIB
AL.MI,ALLEANZA ASS,30/4/2008,8.4150,8.4400,8.3100,8.3100,3343597,SPMIB
G.MI,GENERALI ASS,30/4/2008,28.5400,28.6400,28.3500,28.4300,11451418,SPMIB
AGL.MI,AUTOGRILL,30/4/2008,9.7850,9.8400,9.4750,9.4750,1670187,SPMIB
BMPS.MI,BANCA MPS,30/4/2008,2.1925,2.2050,2.1850,2.1900,31553032,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,30/4/2008,7.9250,8.1250,7.8600,8.0250,6447907,SPMIB
BPU.MI,BANCHE POP UNITE,30/3/2007,22.0600,22.2000,22.0200,22.2000,71569,SPMIB
BPVN.MI,BP VERONA E NOVAR,29/6/2007,21.4200,21.4600,21.3000,21.4400,10338,SPMIB
BUL.MI,BULGARI,30/4/2008,7.5150,7.6400,7.3800,7.3950,3326114,SPMIB
BZU.MI,BUZZI UNICEM,30/4/2008,16.4300,16.6200,16.1400,16.1400,1417381,SPMIB
ENI.MI,ENI,30/4/2008,24.7400,24.9200,24.5600,24.7300,55338528,SPMIB
ENEL.MI,ENEL,30/4/2008,6.9900,7.1000,6.9500,7.0550,40297920,SPMIB
FWB.MI,FASTWEB,30/4/2008,19.9000,20.1000,19.7100,19.8800,109888,SPMIB
F.MI,FIAT,30/4/2008,14.3900,14.6800,14.3100,14.6000,35927952,SPMIB
FNC.MI,FINMECCANICA,30/4/2008,22.4000,22.4900,21.5500,21.5500,2987400,SPMIB
FSA.MI,FONDIARIA-SAI,30/4/2008,25.8800,25.9900,25.4900,25.8800,1000429,SPMIB
ES.MI,GR EDIT L'ESPRESS,30/4/2008,2.2600,2.2700,2.2025,2.2025,1273521,SPMIB
ISP.MI,INTESA SANPAOLO,30/4/2008,4.8025,4.8225,4.7600,4.7600,108901352,SPMIB
IT.MI,ITALCEMENTI,30/4/2008,13.9500,14.0500,13.7100,13.7400,1409606,SPMIB
LTO.MI,LOTTOMATICA,30/4/2008,19.8300,19.9200,19.5000,19.7100,569567,SPMIB
LUX.MI,LUXOTTICA GROUP,30/4/2008,18.1300,18.6200,17.6700,17.8000,5928531,SPMIB
MS.MI,MEDIASET,30/4/2008,5.8650,5.9200,5.6600,5.6600,19340460,SPMIB
MB.MI,MEDIOBANCA,30/4/2008,13.4300,13.5100,13.3400,13.4300,2248203,SPMIB
MED.MI,MEDIOLANUM,30/4/2008,3.8725,3.8975,3.8425,3.8600,3080677,SPMIB
MN.MI,MONDADORI EDIT,30/4/2008,5.6000,5.6100,5.5300,5.5300,425038,SPMIB
PLT.MI,PARMALAT,30/4/2008,2.1975,2.2050,2.1250,2.1650,41128912,SPMIB
PC.MI,PIRELLI & C.,30/4/2008,0.5250,0.5280,0.5210,0.5215,47530792,SPMIB
SRG.MI,SNAM RETE GAS,30/4/2008,4.0725,4.1075,4.0500,4.0750,21449588,SPMIB
SPM.MI,SAIPEM,30/4/2008,28.2400,28.9000,28.1500,28.8700,6034224,SPMIB
PG.MI,SEAT PAGINE GIALL,30/4/2008,0.1243,0.1247,0.1195,0.1203,80193888,SPMIB
STM.MI,STMICROELECTRONIC,30/4/2008,7.5200,7.6850,7.4000,7.6300,10582220,SPMIB
TIT.MI,TELECOM ITALIA,30/4/2008,1.3520,1.3560,1.3080,1.3160,122801064,SPMIB
TEN.MI,TENARIS,30/4/2008,16.8800,16.9800,16.3200,16.4500,3042528,SPMIB
TRN.MI,TERNA,30/4/2008,2.8400,2.8550,2.8125,2.8350,9376668,SPMIB
UNI.MI,UNIPOL,30/4/2008,2.1025,2.1125,2.0550,2.0725,14703491,SPMIB
^SPMIB,S&P / MIB INDX,2/5/2008,34527.000,34620.000,33954.000,34349.000,0,SPMIB
AZA.MI,ALITALIA,2/5/2008,0.6000,0.6000,0.6000,0.6000,1813834,SPMIB
AL.MI,ALLEANZA ASS,2/5/2008,8.4700,8.5350,8.4450,8.4500,2085595,SPMIB
G.MI,GENERALI ASS,2/5/2008,28.7600,28.9300,28.5800,28.8500,11188168,SPMIB
AGL.MI,AUTOGRILL,2/5/2008,10.1400,10.2850,9.8550,9.9100,2549080,SPMIB
BMPS.MI,BANCA MPS,2/5/2008,2.2375,2.2400,2.2000,2.2225,31135514,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,2/5/2008,7.9350,8.0750,7.8600,8.0300,4866356,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,2/5/2008,7.8600,7.9000,7.6100,7.6300,3440168,SPMIB
BZU.MI,BUZZI UNICEM,2/5/2008,16.7700,16.8900,16.5900,16.7200,1185102,SPMIB
ENI.MI,ENI,2/5/2008,25.1000,25.2200,24.7000,24.9900,44644364,SPMIB
ENEL.MI,ENEL,2/5/2008,7.0600,7.0850,7.0050,7.0250,26735892,SPMIB
FWB.MI,FASTWEB,2/5/2008,19.9600,20.4000,19.9500,20.0600,169491,SPMIB
F.MI,FIAT,2/5/2008,14.9500,14.9700,14.6600,14.8000,36722760,SPMIB
FNC.MI,FINMECCANICA,2/5/2008,22.1900,22.6300,22.1900,22.5200,2526959,SPMIB
FSA.MI,FONDIARIA-SAI,2/5/2008,26.0500,26.3400,25.7100,26.3400,1667515,SPMIB
ES.MI,GR EDIT L'ESPRESS,2/5/2008,2.3150,2.3300,2.2650,2.2800,1220540,SPMIB
ISP.MI,INTESA SANPAOLO,2/5/2008,4.8575,4.8900,4.8375,4.8500,115937480,SPMIB
IT.MI,ITALCEMENTI,2/5/2008,14.0100,14.1700,13.8700,14.0800,834908,SPMIB
LTO.MI,LOTTOMATICA,2/5/2008,20.2100,20.3400,19.9600,20.0400,760352,SPMIB
LUX.MI,LUXOTTICA GROUP,2/5/2008,19.0000,19.0400,18.4100,18.5000,6478515,SPMIB
MS.MI,MEDIASET,2/5/2008,5.9450,5.9600,5.8700,5.9550,12949154,SPMIB
MB.MI,MEDIOBANCA,2/5/2008,13.5000,13.5700,13.3200,13.5400,2763108,SPMIB
MED.MI,MEDIOLANUM,2/5/2008,4.0025,4.0150,3.8950,3.8950,3186426,SPMIB
MN.MI,MONDADORI EDIT,2/5/2008,5.7600,5.7600,5.6150,5.6200,625585,SPMIB
PLT.MI,PARMALAT,2/5/2008,2.2375,2.2900,2.2175,2.2175,25138768,SPMIB
PC.MI,PIRELLI & C.,2/5/2008,0.5435,0.5475,0.5290,0.5300,56212644,SPMIB
SRG.MI,SNAM RETE GAS,2/5/2008,4.1550,4.1700,4.1100,4.1675,13584344,SPMIB
SPM.MI,SAIPEM,2/5/2008,27.8300,28.6300,27.6600,28.6200,7064183,SPMIB
PG.MI,SEAT PAGINE GIALL,2/5/2008,0.1225,0.1290,0.1216,0.1259,113622752,SPMIB
STM.MI,STMICROELECTRONIC,2/5/2008,7.8450,7.8650,7.6350,7.7150,11830041,SPMIB
TIT.MI,TELECOM ITALIA,2/5/2008,1.3840,1.3900,1.3580,1.3670,101661992,SPMIB
TEN.MI,TENARIS,2/5/2008,17.4600,17.5800,17.0700,17.2600,4157544,SPMIB
TRN.MI,TERNA,2/5/2008,2.8550,2.8725,2.8375,2.8550,8529025,SPMIB
UNI.MI,UNIPOL,2/5/2008,2.1400,2.1525,2.1175,2.1325,11554837,SPMIB