TNDCHLOVG
^SPMIB,S&P / MIB INDX,5/5/2008,34495.000,34592.000,34376.000,34504.000,0,SPMIB
AZA.MI,ALITALIA,5/5/2008,0.6000,0.6000,0.6000,0.6000,1694886,SPMIB
AL.MI,ALLEANZA ASS,5/5/2008,8.5000,8.5200,8.5000,8.5200,4179,SPMIB
G.MI,GENERALI ASS,5/5/2008,28.7100,28.7300,28.6900,28.6900,1801,SPMIB
AGL.MI,AUTOGRILL,5/5/2008,10.2800,10.3100,10.2800,10.2800,2129,SPMIB
BMPS.MI,BANCA MPS,5/5/2008,2.2150,2.2175,2.2100,2.2150,109364,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,5/5/2008,7.9800,8.0200,7.9550,8.0000,7525,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,5/5/2008,7.8100,7.8800,7.8100,7.8500,3864,SPMIB
BZU.MI,BUZZI UNICEM,5/5/2008,16.9000,17.4300,16.9000,17.4300,903,SPMIB
ENI.MI,ENI,5/5/2008,25.2500,25.2900,25.1500,25.1500,84183,SPMIB
ENEL.MI,ENEL,5/5/2008,7.0400,7.0500,7.0400,7.0500,56151,SPMIB
FWB.MI,FASTWEB,5/5/2008,20.8200,21.2100,20.6500,21.2100,5001,SPMIB
F.MI,FIAT,5/5/2008,14.9600,15.0000,14.9500,14.9700,222950,SPMIB
FNC.MI,FINMECCANICA,5/5/2008,22.1100,22.1900,22.0600,22.1400,17282,SPMIB
FSA.MI,FONDIARIA-SAI,5/5/2008,26.3400,26.3400,26.3400,26.3400,100,SPMIB
ES.MI,GR EDIT L'ESPRESS,5/5/2008,2.2975,2.3000,2.2750,2.2800,8577,SPMIB
ISP.MI,INTESA SANPAOLO,5/5/2008,4.8125,4.8150,4.8050,4.8150,116182,SPMIB
IT.MI,ITALCEMENTI,5/5/2008,13.8500,13.9300,13.8100,13.8100,2255,SPMIB
LTO.MI,LOTTOMATICA,5/5/2008,20.5700,20.5700,20.4500,20.4500,2122,SPMIB
LUX.MI,LUXOTTICA GROUP,5/5/2008,18.7500,18.7600,18.6500,18.7400,2327,SPMIB
MS.MI,MEDIASET,5/5/2008,5.9400,6.0000,5.9300,5.9900,31320,SPMIB
MB.MI,MEDIOBANCA,5/5/2008,13.3600,13.4000,13.3400,13.3800,2948,SPMIB
MED.MI,MEDIOLANUM,5/5/2008,3.9800,3.9825,3.9700,3.9825,5060,SPMIB
MN.MI,MONDADORI EDIT,5/5/2008,5.6900,5.6900,5.6850,5.6850,1823,SPMIB
PLT.MI,PARMALAT,5/5/2008,2.2275,2.2425,2.2275,2.2300,59840,SPMIB
PC.MI,PIRELLI & C.,5/5/2008,0.5515,0.5545,0.5450,0.5450,184002,SPMIB
SRG.MI,SNAM RETE GAS,5/5/2008,4.1625,4.1625,4.1625,4.1625,4300,SPMIB
SPM.MI,SAIPEM,5/5/2008,28.5300,28.7500,28.4400,28.7500,23401,SPMIB
PG.MI,SEAT PAGINE GIALL,5/5/2008,0.1222,0.1222,0.1215,0.1222,357728,SPMIB
STM.MI,STMICROELECTRONIC,5/5/2008,7.7550,7.7750,7.7400,7.7700,97032,SPMIB
TIT.MI,TELECOM ITALIA,5/5/2008,1.3700,1.3710,1.3650,1.3690,470164,SPMIB
TRN.MI,TERNA,5/5/2008,2.8250,2.8275,2.8175,2.8250,74415,SPMIB
UNI.MI,UNIPOL,5/5/2008,2.1550,2.1550,2.1450,2.1500,90205,SPMIB
^SPMIB,S&P / MIB INDX,6/5/2008,34298.000,34602.000,34136.000,34442.000,0,SPMIB
AZA.MI,ALITALIA,6/5/2008,0.6000,0.6000,0.6000,0.6000,1039101,SPMIB
AL.MI,ALLEANZA ASS,6/5/2008,8.6000,8.6050,8.5800,8.6050,1835,SPMIB
G.MI,GENERALI ASS,6/5/2008,28.5000,28.5000,28.3700,28.4800,16777,SPMIB
AGL.MI,AUTOGRILL,6/5/2008,10.1800,10.2300,10.1700,10.1700,7651,SPMIB
BMPS.MI,BANCA MPS,6/5/2008,2.2825,2.3000,2.2525,2.3000,138882,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,6/5/2008,8.0500,8.0600,8.0300,8.0300,9234,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,6/5/2008,7.7500,7.7700,7.7400,7.7400,7873,SPMIB
BZU.MI,BUZZI UNICEM,6/5/2008,17.0800,17.1400,16.6800,16.9300,1231581,SPMIB
ENI.MI,ENI,6/5/2008,25.3900,25.4000,25.3300,25.3500,66407,SPMIB
ENEL.MI,ENEL,6/5/2008,6.9550,6.9650,6.9300,6.9300,215816,SPMIB
FWB.MI,FASTWEB,6/5/2008,20.6000,21.1200,20.4800,21.1200,4279,SPMIB
F.MI,FIAT,6/5/2008,14.9400,14.9400,14.8800,14.9200,400018,SPMIB
FNC.MI,FINMECCANICA,6/5/2008,22.1800,22.2300,22.0000,22.0000,22315,SPMIB
FSA.MI,FONDIARIA-SAI,6/5/2008,26.2000,26.5700,25.8200,26.3600,964875,SPMIB
ES.MI,GR EDIT L'ESPRESS,6/5/2008,2.3200,2.3200,2.3100,2.3100,2950,SPMIB
ISP.MI,INTESA SANPAOLO,6/5/2008,4.8050,4.8100,4.7875,4.7975,78557,SPMIB
IT.MI,ITALCEMENTI,6/5/2008,13.8500,13.9700,13.8500,13.9700,330,SPMIB
LTO.MI,LOTTOMATICA,6/5/2008,20.7900,20.8100,20.3900,20.4800,10835,SPMIB
LUX.MI,LUXOTTICA GROUP,6/5/2008,18.6300,18.7500,18.6300,18.6300,1712,SPMIB
MS.MI,MEDIASET,6/5/2008,6.0050,6.0350,5.9900,6.0200,32685,SPMIB
MB.MI,MEDIOBANCA,6/5/2008,13.3600,13.3600,13.2800,13.2800,11234,SPMIB
MED.MI,MEDIOLANUM,6/5/2008,3.9625,3.9625,3.9500,3.9600,21150,SPMIB
MN.MI,MONDADORI EDIT,6/5/2008,5.7400,5.7400,5.7400,5.7400,50,SPMIB
PLT.MI,PARMALAT,6/5/2008,2.2125,2.2125,2.2075,2.2075,38570,SPMIB
PC.MI,PIRELLI & C.,6/5/2008,0.5505,0.5525,0.5485,0.5485,22091,SPMIB
SRG.MI,SNAM RETE GAS,6/5/2008,4.2000,4.2075,4.1775,4.1800,25332,SPMIB
SPM.MI,SAIPEM,6/5/2008,29.0500,29.0500,29.0000,29.0100,19607,SPMIB
PG.MI,SEAT PAGINE GIALL,6/5/2008,0.1203,0.1205,0.1185,0.1185,1866559,SPMIB
STM.MI,STMICROELECTRONIC,6/5/2008,7.9700,7.9800,7.8350,7.8350,183670,SPMIB
TIT.MI,TELECOM ITALIA,6/5/2008,1.3280,1.3300,1.3240,1.3300,1909455,SPMIB
TRN.MI,TERNA,6/5/2008,2.8425,2.8425,2.8375,2.8375,6025,SPMIB
UNI.MI,UNIPOL,6/5/2008,2.1875,2.1950,2.1750,2.1750,286852,SPMIB
^SPMIB,S&P / MIB INDX,7/5/2008,34547.000,34619.000,34284.000,34410.000,0,SPMIB
AEM.MI,AEM.MI,223/12/71170,0.00,N/A,N/A,N/A,N/A,SPMIB
AZA.MI,ALITALIA,7/5/2008,0.5700,0.5700,0.5700,0.5700,728482,SPMIB
AL.MI,ALLEANZA ASS,7/5/2008,8.7500,8.7500,8.6900,8.7200,31137,SPMIB
G.MI,GENERALI ASS,7/5/2008,28.4400,28.4400,28.4200,28.4400,980,SPMIB
AGL.MI,AUTOGRILL,7/5/2008,9.9700,10.0000,9.9300,10.0000,3955,SPMIB
AUTO.MI,AUTO.MI,617/9/74199,0.00,N/A,N/A,N/A,N/A,SPMIB
BMPS.MI,BANCA MPS,7/5/2008,2.3675,2.3725,2.3600,2.3700,65066,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,7/5/2008,7.9900,8.0000,7.9900,7.9900,5161,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,7/5/2008,7.9050,7.9250,7.9050,7.9250,155,SPMIB
BZU.MI,BUZZI UNICEM,7/5/2008,17.4500,17.5400,17.4500,17.5400,181,SPMIB
CAP.MI,CAP.MI,366/2/12789,0.00,N/A,N/A,N/A,N/A,SPMIB
ENI.MI,ENI,7/5/2008,25.6300,25.6300,25.5900,25.5900,42042,SPMIB
ENEL.MI,ENEL,7/5/2008,6.9700,6.9800,6.9700,6.9800,56985,SPMIB
FWB.MI,FASTWEB,7/5/2008,21.2500,21.3800,21.1700,21.3700,2362,SPMIB
F.MI,FIAT,7/5/2008,15.0400,15.0500,15.0200,15.0400,137635,SPMIB
FNC.MI,FINMECCANICA,7/5/2008,22.0200,22.0200,21.9100,21.9500,894,SPMIB
FSA.MI,FONDIARIA-SAI,7/5/2008,26.0100,26.0100,26.0100,26.0100,230,SPMIB
ES.MI,GR EDIT L'ESPRESS,7/5/2008,2.2500,2.2500,2.2500,2.2500,1250,SPMIB
ISP.MI,INTESA SANPAOLO,7/5/2008,4.7700,4.7725,4.7500,4.7675,73325,SPMIB
IT.MI,ITALCEMENTI,7/5/2008,13.8700,13.8700,13.8000,13.8000,200,SPMIB
LTO.MI,LOTTOMATICA,7/5/2008,20.3300,20.3400,20.3300,20.3400,300,SPMIB
LUX.MI,LUXOTTICA GROUP,7/5/2008,19.3100,19.4000,19.3000,19.3200,13938,SPMIB
MS.MI,MEDIASET,7/5/2008,6.1850,6.2150,6.1850,6.2100,14732,SPMIB
MB.MI,MEDIOBANCA,7/5/2008,13.2800,13.2800,13.2800,13.2800,500,SPMIB
MED.MI,MEDIOLANUM,7/5/2008,3.9350,3.9350,3.8900,3.8900,5920,SPMIB
MN.MI,MONDADORI EDIT,7/5/2008,5.7600,5.7600,5.7600,5.7600,100,SPMIB
PLT.MI,PARMALAT,7/5/2008,2.2000,2.2175,2.1925,2.2050,33097,SPMIB
PC.MI,PIRELLI & C.,7/5/2008,0.5535,0.5560,0.5480,0.5540,32359952,SPMIB
SRG.MI,SNAM RETE GAS,7/5/2008,4.1875,4.2075,4.1650,4.1925,5045612,SPMIB
SPM.MI,SAIPEM,7/5/2008,29.5600,29.6000,29.5500,29.5500,6008,SPMIB
PG.MI,SEAT PAGINE GIALL,7/5/2008,0.1250,0.1253,0.1250,0.1252,114000,SPMIB
STM.MI,STMICROELECTRONIC,7/5/2008,8.2300,8.2600,8.2000,8.2600,121443,SPMIB
TIT.MI,TELECOM ITALIA,7/5/2008,1.3350,1.3370,1.3310,1.3310,166963,SPMIB
TRN.MI,TERNA,7/5/2008,2.8350,2.8350,2.8325,2.8325,3339,SPMIB
UNI.MI,UNIPOL,7/5/2008,2.1575,2.1800,2.1525,2.1600,104139,SPMIB
^SPMIB,S&P / MIB INDX,8/5/2008,34082.000,34547.000,33888.000,34204.000,0,SPMIB
AZA.MI,ALITALIA,8/5/2008,0.5500,0.5500,0.5500,0.5500,1041725,SPMIB
AL.MI,ALLEANZA ASS,8/5/2008,8.5100,8.5300,8.4950,8.5100,9843,SPMIB
G.MI,GENERALI ASS,8/5/2008,28.3500,28.4400,28.3500,28.3800,16927,SPMIB
AGL.MI,AUTOGRILL,8/5/2008,9.9600,9.9600,9.9400,9.9600,1442,SPMIB
BMPS.MI,BANCA MPS,8/5/2008,2.3600,2.3675,2.3500,2.3500,43629,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,8/5/2008,7.7500,7.7550,7.6100,7.6100,50823,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,8/5/2008,7.9600,7.9650,7.9600,7.9650,557,SPMIB
BZU.MI,BUZZI UNICEM,8/5/2008,17.5500,17.6000,17.5500,17.5500,1204,SPMIB
ENI.MI,ENI,8/5/2008,25.5900,25.6000,25.5500,25.5800,113626,SPMIB
ENEL.MI,ENEL,8/5/2008,6.9250,6.9250,6.9100,6.9100,177172,SPMIB
FWB.MI,FASTWEB,8/5/2008,21.2200,21.2900,21.2100,21.2100,345,SPMIB
F.MI,FIAT,8/5/2008,15.1700,15.1900,15.1200,15.1800,236319,SPMIB
FNC.MI,FINMECCANICA,8/5/2008,21.6100,21.6400,21.5400,21.5900,26341,SPMIB
FSA.MI,FONDIARIA-SAI,8/5/2008,26.1300,26.2800,26.1300,26.2800,5015,SPMIB
ES.MI,GR EDIT L'ESPRESS,8/5/2008,2.2000,2.2400,2.2000,2.2400,2321,SPMIB
ISP.MI,INTESA SANPAOLO,8/5/2008,4.6500,4.6700,4.6375,4.6500,287766,SPMIB
IT.MI,ITALCEMENTI,8/5/2008,13.5600,13.5600,13.5500,13.5600,328,SPMIB
LTO.MI,LOTTOMATICA,8/5/2008,20.1800,20.4200,20.1800,20.4200,69,SPMIB
LUX.MI,LUXOTTICA GROUP,8/5/2008,19.2100,19.3200,19.1700,19.2900,6209,SPMIB
MS.MI,MEDIASET,8/5/2008,6.1250,6.1400,6.1100,6.1400,3596,SPMIB
MB.MI,MEDIOBANCA,8/5/2008,13.1900,13.2600,13.1900,13.2500,2230,SPMIB
MED.MI,MEDIOLANUM,8/5/2008,3.9200,3.9200,3.9050,3.9075,5100,SPMIB
MN.MI,MONDADORI EDIT,8/5/2008,5.8000,5.8000,5.7550,5.7550,751,SPMIB
PLT.MI,PARMALAT,8/5/2008,2.2000,2.2000,2.1600,2.1600,859,SPMIB
PC.MI,PIRELLI & C.,8/5/2008,0.5530,0.5630,0.5490,0.5580,87943,SPMIB
SRG.MI,SNAM RETE GAS,8/5/2008,4.2300,4.2500,4.2300,4.2500,2118,SPMIB
SPM.MI,SAIPEM,8/5/2008,29.3300,29.4000,29.2600,29.3600,5794,SPMIB
PG.MI,SEAT PAGINE GIALL,8/5/2008,0.1258,0.1265,0.1255,0.1260,549600,SPMIB
STM.MI,STMICROELECTRONIC,8/5/2008,8.1850,8.2250,8.1500,8.2250,95427,SPMIB
TIT.MI,TELECOM ITALIA,8/5/2008,1.3130,1.3140,1.3080,1.3090,446633,SPMIB
TRN.MI,TERNA,8/5/2008,2.8200,2.8200,2.8200,2.8200,143,SPMIB
UNI.MI,UNIPOL,8/5/2008,2.1600,2.1600,2.1500,2.1500,118199,SPMIB
^SPMIB,S&P / MIB INDX,9/5/2008,33722.000,34082.000,33472.000,33883.000,0,SPMIB
AZA.MI,ALITALIA,9/5/2008,0.5500,0.5500,0.5500,0.5500,691290,SPMIB
AL.MI,ALLEANZA ASS,9/5/2008,8.5700,8.6000,8.5400,8.6000,7212,SPMIB
G.MI,GENERALI ASS,9/5/2008,28.2600,28.7800,28.1100,28.7800,19723,SPMIB
AGL.MI,AUTOGRILL,9/5/2008,9.8650,9.9000,9.8650,9.9000,2201,SPMIB
BMPS.MI,BANCA MPS,9/5/2008,2.2350,2.2475,2.2275,2.2400,343291,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,9/5/2008,7.7200,7.7200,7.6700,7.6800,13988,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,9/5/2008,7.7900,7.7900,7.7600,7.7600,1100,SPMIB
BZU.MI,BUZZI UNICEM,9/5/2008,17.0300,17.3800,17.0300,17.3800,1913,SPMIB
ENI.MI,ENI,9/5/2008,25.5500,25.5500,25.3300,25.3300,102762,SPMIB
ENEL.MI,ENEL,9/5/2008,6.8600,6.8600,6.8300,6.8350,306174,SPMIB
FWB.MI,FASTWEB,9/5/2008,20.7400,20.9400,20.7400,20.9400,536,SPMIB
F.MI,FIAT,9/5/2008,14.7200,14.7900,14.7200,14.7900,146613,SPMIB
FNC.MI,FINMECCANICA,9/5/2008,21.4000,21.4700,21.4000,21.4400,2230,SPMIB
FSA.MI,FONDIARIA-SAI,9/5/2008,25.8500,26.0600,25.8500,25.9200,1079,SPMIB
ES.MI,GR EDIT L'ESPRESS,9/5/2008,2.1700,2.1800,2.1700,2.1775,5906,SPMIB
ISP.MI,INTESA SANPAOLO,9/5/2008,4.5500,4.5625,4.5450,4.5625,130273,SPMIB
IT.MI,ITALCEMENTI,9/5/2008,13.2900,13.3300,13.2800,13.2800,1418,SPMIB
LTO.MI,LOTTOMATICA,9/5/2008,20.0400,20.3000,20.0400,20.0500,1186,SPMIB
LUX.MI,LUXOTTICA GROUP,9/5/2008,18.7100,18.8200,18.6900,18.8200,4580,SPMIB
MS.MI,MEDIASET,9/5/2008,6.0200,6.0500,6.0100,6.0200,26700,SPMIB
MB.MI,MEDIOBANCA,9/5/2008,13.0500,13.0700,13.0500,13.0500,1330,SPMIB
MED.MI,MEDIOLANUM,9/5/2008,3.8850,3.9000,3.8800,3.9000,1780,SPMIB
MN.MI,MONDADORI EDIT,9/5/2008,5.7150,5.7350,5.6350,5.7150,9652,SPMIB
PLT.MI,PARMALAT,9/5/2008,2.1700,2.1700,2.1675,2.1675,65500,SPMIB
PC.MI,PIRELLI & C.,9/5/2008,0.5545,0.5560,0.5505,0.5550,255650,SPMIB
SRG.MI,SNAM RETE GAS,9/5/2008,4.2000,4.2500,4.1925,4.2500,620,SPMIB
SPM.MI,SAIPEM,9/5/2008,29.0500,29.0700,29.0000,29.0500,18412,SPMIB
PG.MI,SEAT PAGINE GIALL,9/5/2008,0.1255,0.1256,0.1245,0.1255,274567,SPMIB
STM.MI,STMICROELECTRONIC,9/5/2008,8.0450,8.0900,8.0400,8.0600,71353,SPMIB
TIT.MI,TELECOM ITALIA,9/5/2008,1.3320,1.3400,1.3150,1.3150,957028,SPMIB
TRN.MI,TERNA,9/5/2008,2.8300,2.8300,2.8200,2.8300,12026,SPMIB
UNI.MI,UNIPOL,9/5/2008,2.1200,2.1325,2.1200,2.1325,52990,SPMIB