CAC,20030619,3219.40,3220.87,3156.55,3164.91,0
EP,20030619,885.12,886.23,867.74,869.17,0
EU,20030619,1985.71,1988.68,1941.85,1946.15,0
HK,20030619,9981.70,10015.40,9935.60,9980.10,0
IBX,20030619,7008.70,7019.80,6900.40,6908.60,0
IC,20030619,6758.00,6772.00,6702.20,6708.70,0
IF,20030619,7332.40,7344.90,7123.60,7159.50,0
IM,20030619,26306.00,26366.00,25986.00,26048.00,0
IT,20030619,19112.00,19149.00,18916.00,18949.00,0
IU,20030619,13902.70,13985.60,13781.00,13781.00,0
IV,20030619,5108.70,5113.00,5059.60,5061.10,0
LFT,20030619,4207.00,4210.80,4128.90,4136.00,0
MABC,20030619,0.00,1026.72,1009.67,1009.67,0
MABCA,20030619,0.00,1058.72,1046.78,1049.61,0
MABCB,20030619,0.00,1114.12,1093.51,1106.16,0
MABCC,20030619,0.00,968.90,955.10,956.51,0
MABCO,20030619,0.00,1046.92,1026.27,1030.93,0
MABCT,20030619,0.00,1000.34,969.47,969.47,0
MABI,20030619,0.00,928.05,914.08,917.52,0
MABIC,20030619,0.00,1250.08,1232.12,1245.37,0
MABIF,20030619,0.00,1304.98,1276.78,1284.05,0
MABIM,20030619,0.00,749.73,730.74,733.50,0
MABIP,20030619,0.00,1154.93,1140.97,1148.69,0
MACO,20030619,0.00,1141.94,1132.74,1133.28,0
MACOC,20030619,0.00,1141.94,1132.74,1133.28,0
MAD,20030619,0.00,731.95,721.08,721.36,0
MAEN,20030619,0.00,939.81,932.23,933.00,0
MAENE,20030619,0.00,919.95,911.70,912.72,0
MAENP,20030619,0.00,955.49,944.05,946.89,0
MASF,20030619,0.00,854.66,831.83,834.09,0
MASFB,20030619,0.00,830.22,807.03,810.07,0
MASFC,20030619,0.00,953.11,928.74,928.74,0
MASFS,20030619,0.00,1319.36,1289.70,1296.82,0
MASI,20030619,0.00,749.12,734.04,734.04,0
MASIE,20030619,0.00,689.20,684.48,685.86,0
MASIP,20030619,0.00,780.59,761.13,761.13,0
MASIT,20030619,0.00,750.44,734.28,734.28,0
MASM,20030619,0.00,1062.09,1052.92,1053.83,0
MASMA,20030619,0.00,1219.24,1200.11,1204.62,0
MASMH,20030619,0.00,721.24,706.55,708.62,0
MASMI,20030619,0.00,1380.87,1374.30,1377.35,0
MASMO,20030619,0.00,824.67,820.06,821.94,0
MASMT,20030619,0.00,1422.74,1406.88,1406.88,0
MXI,20030619,0.00,7134.57,7075.30,7079.54,0
NE,20030619,1860.00,1860.90,1834.30,1834.30,0
SMI,20030619,5000.00,5003.80,4905.50,4918.70,0
TKN,20030619,9118.10,9140.70,9001.90,9110.50,0
IBX,20030618,6979.80,7030.40,6958.60,7015.80,123967220
MAD,20030618,0.00,733.01,726.59,731.59,136235069
AEX,20030618,305.88,306.60,302.90,306.60,0
AORD,20030618,3077.00,3077.00,3055.20,3057.70,0
ATG,20030618,1962.35,1965.24,1944.53,1950.44,0
BFX,20030618,1976.11,1980.97,1958.58,1980.97,0
BV,20030617,13843.10,13973.20,13731.70,13776.60,0
DXF,20030618,3280.04,3316.07,3263.33,3304.15,0
I5E,20030618,2506.22,2533.91,2493.04,2527.44,0
I5P,20030618,2478.19,2502.99,2466.58,2501.91,0
IBC,20030617,13380.50,13390.10,13265.60,13352.80,0
IXIC,20030618,1663.03,1685.04,1653.25,1677.14,0
KLSE,20030618,685.33,686.84,681.60,683.76,0
KS11,20030618,673.84,681.38,672.52,675.75,0
NYA,20030618,5722.85,5729.18,5687.74,5706.06,0
NYK,20030618,9322.60,9333.60,9232.00,9293.80,0
NZ40,20030618,2114.58,2117.36,2110.73,2117.18,0
QQ,20030618,1233.83,1255.39,1225.70,1247.90,0
SAX,20030618,162.59,163.44,161.42,163.44,0
SSEB,20030618,116.55,116.72,116.26,116.41,0
STI,20030618,1496.17,1498.74,1484.87,1486.70,0
SYP,20030618,1011.14,1015.12,1004.61,1010.09,0
SZSB,20030618,221.34,223.47,220.87,222.16,0
TSE,20030618,7098.34,7121.02,7077.75,7103.49,0
TWII,20030618,5020.30,5089.08,4993.53,4999.07,0
XAX,20030618,972.59,972.72,965.74,969.05,0
ABE,20030619,12.44,12.47,12.25,12.31,1327137
ABE.P,20030619,12.97,12.97,12.97,12.95,450
ABG,20030619,5.38,5.38,5.28,5.28,37591
ACR,20030619,12.98,13.19,12.80,12.80,46880
ACS,20030619,36.38,36.80,36.30,36.49,189831
ACX,20030619,34.40,34.40,33.30,33.36,549105
ADZ,20030619,10.35,10.40,10.06,10.25,7266
AGS,20030619,11.40,11.58,11.40,11.48,110644
ALB,20030619,21.80,22.00,21.32,21.35,86416
ALD,20030619,17.85,17.85,17.56,17.56,30334
ALT,20030619,20.99,21.39,20.95,21.23,3569636
AMP,20030619,2.97,2.99,2.95,2.99,45313
AMS,20030619,5.19,5.21,5.01,5.03,2838024
ANA,20030619,41.75,42.20,41.70,41.70,235211
AND,20030619,61.00,61.50,61.00,61.45,216
ARA,20030619,4.86,4.86,4.86,4.86,535
ASA,20030619,3.48,3.54,3.45,3.49,39845
ATL,20030619,33.00,33.00,33.00,33.48,100
AVZ,20030619,1.92,1.94,1.83,1.83,1692224
AZK,20030619,4.35,4.35,4.30,4.30,24631
BAM,20030619,3.16,3.16,3.12,3.16,46875
BAY,20030619,20.53,20.53,20.53,20.53,1752
BBVA,20030619,9.55,9.59,9.20,9.29,20202987
BDL,20030619,31.00,31.00,30.50,30.53,2231
BES,20030619,2.40,2.40,2.40,2.40,1613
BIO,20030619,3.29,3.29,3.22,3.23,10233
BKT,20030619,31.20,31.35,30.26,30.36,314027
BMA,20030619,13.87,13.87,13.87,13.82,20
BTO,20030619,7.80,7.81,7.60,7.68,633006
BVA,20030619,14.30,14.65,14.25,14.65,24193
CAF,20030619,43.32,43.32,42.51,43.21,104
CAR,20030619,1.28,1.28,1.28,1.28,3000
CAS,20030619,13.10,13.10,13.10,13.10,779
CBL,20030619,14.85,15.50,14.85,15.50,524
CEP,20030619,22.25,22.35,22.20,22.22,48719
CGI,20030619,0.98,0.98,0.96,0.96,3177
CIB,20030619,4.39,4.40,4.37,4.37,7835
COL,20030619,15.20,15.45,15.20,15.45,53042
CPF,20030619,9.10,9.10,8.98,9.10,11995
CPL,20030619,38.00,38.89,38.00,38.75,15644
CRF,20030619,13.00,13.00,12.87,12.99,2290
CTF,20030619,5.64,5.70,5.60,5.66,87832
CUN,20030619,11.15,11.15,11.15,11.15,300
DGI,20030619,4.00,4.01,3.89,3.97,8864
DIN,20030619,12.99,13.00,12.97,13.00,5507
DRC,20030619,17.85,18.00,17.71,17.89,534788
EAD,20030619,10.94,11.04,10.31,10.50,226620
ECR,20030619,0.35,0.36,0.35,0.36,91915
ELE,20030619,14.70,14.75,14.52,14.66,6759405
ENC,20030619,15.15,15.15,14.78,15.03,15225
ENG,20030619,7.22,7.25,7.19,7.20,885508
ENO,20030619,28.50,28.50,28.50,28.50,8650
EUR,20030619,5.51,5.53,5.50,5.50,56267
EVA,20030619,8.30,8.39,8.21,8.25,1164272
FAE,20030619,11.20,11.20,11.05,11.05,28161
FCC,20030619,24.38,24.38,23.80,23.87,229089
FER,20030619,23.98,24.35,23.80,24.10,267478
FUN,20030619,4.97,4.97,4.95,4.95,1007
GAL,20030619,15.02,15.02,15.02,15.02,840
GAM,20030619,19.62,19.77,19.05,19.20,393925
GAS,20030619,17.82,18.10,17.70,17.75,1310582
GCO,20030619,22.61,22.61,22.10,22.15,4239
GUI,20030619,17.56,17.60,17.50,17.50,1936
GUI.P,20030619,15.87,15.87,15.87,15.12,1
IBE,20030619,15.25,15.25,15.10,15.10,2863464
IBG,20030619,14.58,14.58,14.46,14.50,1962
IBLA,20030619,1.73,1.73,1.70,1.70,3566985
IDO,20030619,2.95,3.00,2.95,3.00,3380
IDR,20030619,9.11,9.12,8.97,8.98,1710371
ITX,20030619,21.36,21.49,20.76,20.76,1806588
JAZ,20030619,0.32,0.32,0.31,0.31,2255960
LOG,20030619,20.75,21.00,20.73,20.98,21917
LOR,20030619,10.35,10.59,10.26,10.32,834022
MAP,20030619,9.30,9.35,9.13,9.20,129396
MCM,20030619,27.98,27.98,27.50,27.50,10670
MDF,20030619,6.84,6.90,6.84,6.90,53086
MLX,20030619,3.17,3.38,3.17,3.38,47582
MVC,20030619,24.91,24.91,24.58,24.64,542595
NAT,20030619,3.08,3.08,3.01,3.01,49052
NEA,20030619,2.50,2.50,2.50,2.50,5000
NHH,20030619,8.52,8.55,8.45,8.49,1440705
NMQ,20030619,0.33,0.33,0.33,0.33,4820
NTC,20030619,0.78,0.78,0.76,0.76,48600
OHL,20030619,4.87,4.89,4.75,4.89,106029
PAC,20030619,3.05,3.10,3.03,3.06,8012
PAS,20030619,24.50,24.50,23.14,23.54,64798
POP,20030619,44.30,45.10,44.10,44.39,873821
PQR,20030619,3.14,3.14,3.07,3.10,16959
PRS,20030619,8.26,8.27,8.06,8.06,387026
PSG,20030619,12.80,12.80,12.80,12.80,71761
PVA,20030619,10.15,10.36,10.15,10.18,5738
RDM,20030619,0.59,0.61,0.59,0.61,33449
REC,20030619,5.41,5.50,5.37,5.50,116701
REE,20030619,11.10,11.35,11.02,11.27,8088984
REP,20030619,14.34,14.39,14.17,14.25,5264474
RIO,20030619,7.56,7.65,7.56,7.86,484
SAB,20030619,14.98,14.99,14.85,14.85,51425
SAN,20030619,7.95,7.96,7.66,7.72,45272425
SED,20030619,1.92,1.93,1.90,1.90,5050
SED.D,20030619,0.01,0.01,0.01,0.01,2040
SGC,20030619,15.40,15.48,14.70,14.74,1057280
SNC,20030619,0.52,0.53,0.51,0.52,98695
SOL,20030619,4.74,4.78,4.70,4.77,407863
SOS,20030619,18.82,19.00,18.82,19.00,12185
SPS,20030619,0.51,0.53,0.51,0.52,1175804
STG,20030619,5.48,5.48,5.48,5.48,200
SYV,20030619,9.63,9.69,9.63,9.65,439689
TAZ,20030619,5.05,5.06,5.05,5.06,3754
TEF,20030619,10.37,10.50,10.25,10.25,31782614
TEM,20030619,7.08,7.09,6.81,6.86,2115930
TFI,20030619,2.90,2.90,2.90,2.90,1131
TPI,20030619,4.27,4.27,4.12,4.12,1210257
TPZ,20030619,1.10,1.11,1.08,1.09,1246077
TRG,20030619,24.60,24.65,24.60,24.65,456
TRR,20030619,5.37,5.40,5.36,5.38,1827340
TST,20030619,11.00,11.00,11.00,11.00,5122
TUB,20030619,1.29,1.31,1.29,1.30,84537
TUD,20030619,3.76,3.76,3.76,3.76,1
UBS,20030619,0.36,0.38,0.36,0.38,7501
UNF,20030619,15.10,15.38,14.90,14.90,1805508
UPL,20030619,16.65,16.65,16.50,16.50,1570
URA,20030619,5.65,5.72,5.61,5.64,40789
URB,20030619,6.61,6.61,6.56,6.59,62072
VAS,20030619,8.40,8.40,8.40,8.32,100
VID,20030619,8.75,8.85,8.75,8.85,2450
VIS,20030619,6.60,6.65,6.56,6.56,56830
VWG,20030619,35.80,35.80,35.80,35.80,1549
XAMXL,20030619,15.92,15.92,15.90,15.90,5200
XARAB,20030619,1.73,1.73,1.73,1.73,11500
XBBDC,20030619,3.36,3.36,3.35,3.35,12950
XBCH,20030619,17.15,17.15,17.06,17.06,1000
XBRPO,20030619,1.58,1.58,1.58,1.58,18550
XBRPP,20030619,1.88,1.88,1.86,1.86,18850
XCMIG,20030619,8.83,8.83,8.72,8.72,4950
XCOP,20030619,2.98,3.01,2.97,3.01,3900
XDYS,20030619,10.85,10.85,10.77,10.77,1000
XELTO,20030619,3.25,3.25,3.25,3.25,6000
XENI,20030619,4.09,4.09,4.00,4.00,24600
XENID,20030619,0.90,0.90,0.90,0.90,500
XEOC,20030619,8.20,8.20,7.90,7.90,11700
XGFBB,20030619,14.70,14.70,14.70,14.70,2300
XGGB,20030619,9.80,9.80,9.46,9.46,1000
XNET,20030619,0.99,1.01,0.99,1.01,3975
XPBR,20030619,17.29,17.30,17.26,17.30,4850
XPBRA,20030619,15.96,15.96,15.85,15.85,4800
XSBP,20030619,13.01,13.01,12.88,12.88,6200
XSUPT,20030619,0.20,0.20,0.20,0.18,280
XTMXL,20030619,27.47,27.48,27.47,27.48,3200
XVALO,20030619,26.18,26.18,26.00,26.00,1800
XVALP,20030619,24.20,24.20,24.20,24.20,2700
XVOLB,20030619,0.95,0.95,0.95,0.95,1800
ZEL,20030619,8.76,8.95,8.72,8.77,1182022
ZOT,20030619,13.45,13.45,13.20,13.26,79843
ZOT.D,20030619,1.31,1.33,1.30,1.31,949240
ZRG,20030619,12.64,12.65,12.64,12.65,204441