TNDCHLOVG
^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
^SPMIB,S&P / MIB INDX,1/10/2008,25681.000,25963.000,25067.000,25963.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,1/10/2008,6.5600,6.5600,6.3600,6.4950,6581,SPMIB
G.MI,GENERALI,1/10/2008,23.2000,23.3500,23.0700,23.0700,25819,SPMIB
AGL.MI,AUTOGRILL,1/10/2008,7.9000,8.0000,7.8200,7.8200,6846,SPMIB
BMPS.MI,BANCA MPS,1/10/2008,1.7670,1.7980,1.7500,1.7600,134419,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,1/10/2008,5.8000,5.8000,5.7400,5.7800,101552,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,1/10/2008,6.1800,6.2300,6.1200,6.2250,7400,SPMIB
BZU.MI,BUZZI UNICEM,1/10/2008,10.6500,10.7200,10.4200,10.4200,16495,SPMIB
CAP.MI,CAP.MI,403/3/25926,0.00,N/A,N/A,N/A,N/A,SPMIB
ENI.MI,ENI,1/10/2008,18.7500,18.8500,18.4600,18.6000,286569,SPMIB
ENEL.MI,ENEL,1/10/2008,5.9200,5.9300,5.9000,5.9200,273619,SPMIB
FWB.MI,FASTWEB,1/10/2008,17.2000,17.2600,17.2000,17.2600,740,SPMIB
F.MI,FIAT,1/10/2008,9.0750,9.1000,8.9600,9.0850,576544,SPMIB
FNC.MI,FINMECCANICA,1/10/2008,15.7800,16.1400,15.5500,16.1400,6459,SPMIB
FSA.MI,FONDIARIA-SAI,1/10/2008,16.5300,16.6800,16.2600,16.2600,1624,SPMIB
ES.MI,GR EDIT L'ESPRESS,1/10/2008,1.4850,1.5200,1.4840,1.4840,3677,SPMIB
ISP.MI,INTESA SANPAOLO,1/10/2008,3.8750,3.8750,3.8050,3.8250,982970,SPMIB
IT.MI,ITALCEMENTI,1/10/2008,8.5000,8.6000,8.3300,8.3300,9489,SPMIB
LTO.MI,LOTTOMATICA,1/10/2008,18.6000,18.7500,18.4000,18.7500,2650,SPMIB
LUX.MI,LUXOTTICA GROUP,1/10/2008,15.9600,15.9800,15.7200,15.7500,11372,SPMIB
MS.MI,MEDIASET,1/10/2008,4.4550,4.4650,4.4150,4.4300,61526,SPMIB
MB.MI,MEDIOBANCA,1/10/2008,9.6000,9.6000,9.5000,9.5100,29714,SPMIB
MED.MI,MEDIOLANUM,1/10/2008,3.1600,3.1800,3.1200,3.1200,25073,SPMIB
MN.MI,MONDADORI EDIT,1/10/2008,3.4000,3.4275,3.4000,3.4275,3550,SPMIB
PLT.MI,PARMALAT,1/10/2008,1.5900,1.6000,1.5790,1.6000,163422,SPMIB
PC.MI,PIRELLI & C.,1/10/2008,0.4005,0.4020,0.3970,0.3970,665760,SPMIB
SRG.MI,SNAM RETE GAS,1/10/2008,4.2900,4.3000,4.2800,4.2975,9108,SPMIB
SPM.MI,SAIPEM,1/10/2008,20.5400,20.5900,20.2800,20.4500,32944,SPMIB
PG.MI,SEAT PAGINE GIALL,1/10/2008,0.0693,0.0698,0.0682,0.0689,2930667,SPMIB
STM.MI,STMICROELEC SICO,1/10/2008,7.2800,7.2800,7.1600,7.2000,146206,SPMIB
TIT.MI,TELECOM ITALIA,1/10/2008,1.0570,1.0600,1.0500,1.0520,2408533,SPMIB
TEN.MI,TENARIS,1/10/2008,13.0300,13.1800,12.7800,12.7800,614881,SPMIB
TRN.MI,TERNA,1/10/2008,2.5900,2.6000,2.5900,2.5925,44465,SPMIB
UNI.MI,UNIPOL,1/10/2008,1.5620,1.5690,1.5450,1.5470,67539,SPMIB
^SPMIB,S&P / MIB INDX,2/10/2008,25258.000,26387.000,25155.000,25773.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,2/10/2008,6.3350,6.4000,6.2400,6.4000,10506,SPMIB
G.MI,GENERALI,2/10/2008,22.5700,22.6200,22.2100,22.2100,7078,SPMIB
AGL.MI,AUTOGRILL,2/10/2008,7.7450,7.8800,7.7450,7.8800,2157,SPMIB
BMPS.MI,BANCA MPS,2/10/2008,1.7600,1.7880,1.7550,1.7880,35736,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,2/10/2008,5.4400,5.5000,5.4200,5.4200,80365,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,2/10/2008,5.9350,6.1050,5.9350,5.9600,5085,SPMIB
BZU.MI,BUZZI UNICEM,2/10/2008,10.2000,10.3700,10.1400,10.1400,1016,SPMIB
ENI.MI,ENI,2/10/2008,18.0400,18.5400,17.9400,18.5400,139134,SPMIB
ENEL.MI,ENEL,2/10/2008,5.9000,5.9450,5.8950,5.9450,323254,SPMIB
FWB.MI,FASTWEB,2/10/2008,17.6300,17.7000,17.3400,17.7000,604,SPMIB
F.MI,FIAT,2/10/2008,8.5150,8.6650,8.4750,8.4750,399970,SPMIB
FNC.MI,FINMECCANICA,2/10/2008,15.4000,15.6600,15.3800,15.6600,4174,SPMIB
FSA.MI,FONDIARIA-SAI,2/10/2008,16.4000,16.8000,16.4000,16.8000,250,SPMIB
ES.MI,GR EDIT L'ESPRESS,2/10/2008,1.5200,1.5200,1.4960,1.5200,15795,SPMIB
ISP.MI,INTESA SANPAOLO,2/10/2008,3.7450,3.7850,3.7400,3.7500,170673,SPMIB
IT.MI,ITALCEMENTI,2/10/2008,8.3350,8.5400,8.2000,8.2000,4003,SPMIB
LTO.MI,LOTTOMATICA,2/10/2008,18.4800,18.6000,18.4800,18.4800,315,SPMIB
LUX.MI,LUXOTTICA GROUP,2/10/2008,15.7800,15.9600,15.6600,15.6600,12340,SPMIB
MS.MI,MEDIASET,2/10/2008,4.3825,4.4300,4.3350,4.4300,202318,SPMIB
MB.MI,MEDIOBANCA,2/10/2008,9.6300,9.6300,9.5250,9.5250,6247,SPMIB
MED.MI,MEDIOLANUM,2/10/2008,3.2350,3.2675,3.2175,3.2675,41114,SPMIB
MN.MI,MONDADORI EDIT,2/10/2008,3.4500,3.4500,3.3725,3.4500,1740,SPMIB
PLT.MI,PARMALAT,2/10/2008,1.6000,1.6100,1.6000,1.6000,22016,SPMIB
PC.MI,PIRELLI & C.,2/10/2008,0.3825,0.3850,0.3800,0.3800,235532,SPMIB
SRG.MI,SNAM RETE GAS,2/10/2008,4.2375,4.2375,4.2375,4.2375,1610,SPMIB
SPM.MI,SAIPEM,2/10/2008,19.0000,19.3200,19.0000,19.3200,29919,SPMIB
PG.MI,SEAT PAGINE GIALL,2/10/2008,0.0670,0.0684,0.0667,0.0669,1231808,SPMIB
STM.MI,STMICROELEC SICO,2/10/2008,7.3100,7.4300,7.3100,7.4300,121688,SPMIB
TIT.MI,TELECOM ITALIA,2/10/2008,1.0490,1.0540,1.0450,1.0450,1597440,SPMIB
TEN.MI,TENARIS,2/10/2008,11.8300,12.3000,11.8200,12.2200,629572,SPMIB
TRN.MI,TERNA,2/10/2008,2.5575,2.5800,2.5500,2.5800,32769,SPMIB
UNI.MI,UNIPOL,2/10/2008,1.5300,1.5480,1.5260,1.5480,63352,SPMIB
^SPMIB,S&P / MIB INDX,3/10/2008,25927.000,25978.000,25015.000,25378.000,0,SPMIB
AZA.MI,ALITALIA,3/6/2008,0.4450,0.4450,0.4450,0.4485,870304,SPMIB
AL.MI,ALLEANZA,3/10/2008,6.2600,6.3250,6.2600,6.2850,15275,SPMIB
G.MI,GENERALI,3/10/2008,22.8500,23.0600,22.7100,22.7800,27252,SPMIB
AGL.MI,AUTOGRILL,3/10/2008,7.6400,7.7700,7.6400,7.7000,4963,SPMIB
BMPS.MI,BANCA MPS,3/10/2008,1.8150,1.8230,1.8020,1.8020,181941,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,3/10/2008,5.8300,5.8350,5.7500,5.8000,47753,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,3/10/2008,5.9800,6.0400,5.9100,6.0400,14002,SPMIB
BZU.MI,BUZZI UNICEM,3/10/2008,10.4500,10.6200,10.4500,10.5500,2800,SPMIB
ENI.MI,ENI,3/10/2008,17.9600,18.4800,17.9100,18.4000,593014,SPMIB
ENEL.MI,ENEL,3/10/2008,5.9700,6.0300,5.9700,6.0300,349342,SPMIB
FWB.MI,FASTWEB,3/10/2008,17.5000,17.7200,17.4500,17.4500,4925,SPMIB
F.MI,FIAT,3/10/2008,8.4500,8.5950,8.4400,8.4800,676902,SPMIB
FNC.MI,FINMECCANICA,3/10/2008,15.4300,15.4800,15.3500,15.4800,7145,SPMIB
FSA.MI,FONDIARIA-SAI,3/10/2008,16.6000,16.7500,16.4000,16.7000,2641,SPMIB
ES.MI,GR EDIT L'ESPRESS,3/10/2008,1.4760,1.4960,1.4760,1.4960,3460,SPMIB
ISP.MI,INTESA SANPAOLO,3/10/2008,3.8675,3.9350,3.8675,3.8725,658254,SPMIB
IT.MI,ITALCEMENTI,3/10/2008,8.4000,8.5000,8.3600,8.4300,3669,SPMIB
LTO.MI,LOTTOMATICA,3/10/2008,18.3400,18.6400,18.2300,18.6400,470,SPMIB
LUX.MI,LUXOTTICA GROUP,3/10/2008,15.5500,16.0000,15.5500,15.8400,13327,SPMIB
MS.MI,MEDIASET,3/10/2008,4.4400,4.4800,4.4025,4.4350,30365,SPMIB
MB.MI,MEDIOBANCA,3/10/2008,9.5000,9.5900,9.4800,9.5700,32329,SPMIB
MED.MI,MEDIOLANUM,3/10/2008,3.3700,3.4200,3.3400,3.3700,32276,SPMIB
MN.MI,MONDADORI EDIT,3/10/2008,3.4025,3.4225,3.4025,3.4225,540,SPMIB
PLT.MI,PARMALAT,3/10/2008,1.6110,1.6240,1.6000,1.6160,96662,SPMIB
PC.MI,PIRELLI & C.,3/10/2008,0.3705,0.3780,0.3700,0.3750,827282,SPMIB
SRG.MI,SNAM RETE GAS,3/10/2008,4.3600,4.3650,4.3550,4.3600,15180,SPMIB
SPM.MI,SAIPEM,3/10/2008,18.9000,19.2600,18.8500,19.1100,27331,SPMIB
PG.MI,SEAT PAGINE GIALL,3/10/2008,0.0690,0.0695,0.0675,0.0675,2648565,SPMIB
STM.MI,STMICROELEC SICO,3/10/2008,7.2850,7.3900,7.2200,7.3000,162160,SPMIB
TIT.MI,TELECOM ITALIA,3/10/2008,1.0520,1.0730,1.0510,1.0710,3493831,SPMIB
TEN.MI,TENARIS,3/10/2008,12.1000,12.7000,12.1000,12.4200,1201831,SPMIB
TRN.MI,TERNA,3/10/2008,2.5700,2.5725,2.5700,2.5725,12000,SPMIB
UNI.MI,UNIPOL,3/10/2008,1.5450,1.5690,1.5210,1.5460,63235,SPMIB