EP,20031212,938.02,944.70,934.44,937.56,0
EU,20031212,2072.74,2088.64,2063.97,2070.99,0
HK,20031212,12631.60,12674.00,12566.20,12594.40,0
IBX,20031212,7454.10,7477.80,7404.50,7434.40,0
IC,20031212,8151.50,8152.40,8117.20,8132.10,0
IF,20031212,8043.70,8074.20,7972.60,8021.10,0
IM,20031212,27372.00,27460.00,27049.00,27159.00,0
IT,20031212,20385.00,20437.00,20156.00,20222.00,0
IU,20031212,14468.40,14569.60,14450.10,14530.60,0
IV,20031212,5677.50,5693.20,5614.50,5618.60,0
LFT,20031212,4331.30,4366.80,4329.80,4347.60,0
MABC,20031212,0.00,979.97,939.34,939.34,0
MABCA,20031212,0.00,1143.46,1135.39,1136.67,0
MABCB,20031212,0.00,1166.13,1156.84,1160.86,0
MABCC,20031212,0.00,1124.69,1109.22,1112.21,0
MABCO,20031212,0.00,770.11,760.99,761.83,0
MABCT,20031212,0.00,855.42,770.78,770.98,0
MABI,20031212,0.00,1184.57,1179.46,1181.37,0
MABIC,20031212,0.00,1558.18,1541.37,1546.84,0
MABIF,20031212,0.00,1789.40,1771.40,1785.06,0
MABIM,20031212,0.00,923.62,916.10,916.94,0
MABIP,20031212,0.00,1273.05,1263.10,1266.59,0
MACO,20031212,0.00,1283.75,1272.75,1277.26,0
MACOC,20031212,0.00,1283.75,1272.75,1277.26,0
MAD,20031212,0.00,788.05,781.89,783.65,0
MAEN,20031212,0.00,950.77,947.06,947.52,0
MAENE,20031212,0.00,892.94,888.04,889.45,0
MAENP,20031212,0.00,1014.86,1007.66,1007.91,0
MASF,20031212,0.00,932.50,924.52,928.40,0
MASFB,20031212,0.00,908.56,899.30,903.42,0
MASFC,20031212,0.00,1007.92,997.89,1004.43,0
MASFS,20031212,0.00,1513.93,1487.20,1512.26,0
MASI,20031212,0.00,830.99,823.83,828.93,0
MASIE,20031212,0.00,671.28,662.36,667.95,0
MASIP,20031212,0.00,1081.77,1071.12,1075.33,0
MASIT,20031212,0.00,822.03,814.57,820.01,0
MASM,20031212,0.00,1121.44,1115.82,1117.95,0
MASMA,20031212,0.00,1192.90,1186.89,1191.02,0
MASMH,20031212,0.00,798.49,785.54,787.04,0
MASMI,20031212,0.00,1426.45,1405.28,1423.84,0
MASMO,20031212,0.00,869.46,863.14,865.68,0
MASMT,20031212,0.00,1775.95,1752.75,1759.17,0
NE,20031212,1752.10,1757.00,1732.70,1735.90,0
SMI,20031212,5412.40,5423.70,5374.00,5397.60,0
TKN,20031212,10139.60,10228.20,10085.80,10169.60,0
IBX,20031211,7379.50,7432.20,7363.00,7432.20,112388668
MAD,20031211,0.00,784.30,778.10,784.30,128016939
AEX,20031211,329.12,330.31,327.01,330.13,0
AORD,20031211,3211.20,3211.70,3190.40,3193.70,0
BFX,20031211,2177.61,2182.65,2170.15,2177.81,0
BV,20031210,21258.40,21394.30,20930.00,20972.60,0
DXF,20031211,3833.22,3864.34,3826.93,3858.85,0
I5E,20031211,2662.36,2685.12,2661.76,2684.71,0
I5P,20031211,2581.32,2598.17,2580.79,2597.88,0
IBC,20031211,22035.50,22035.50,21701.10,21899.30,0
IXIC,20031211,1904.48,1945.92,1903.93,1942.32,0
KLSE,20031211,793.44,793.60,786.70,793.60,0
KS11,20031211,797.12,805.81,791.13,791.13,0
NYA,20031211,6108.81,6186.40,6108.81,6176.85,0
NYK,20031211,9922.40,10026.50,9920.90,10008.10,0
NZ40,20031211,2202.83,2208.03,2200.96,2202.98,0
QQ,20031211,1388.88,1422.49,1387.47,1416.96,0
SAX,20031211,189.27,189.85,188.56,189.58,0
SSEB,20031211,110.38,110.52,109.06,109.31,0
STI,20031211,1717.92,1721.41,1707.62,1720.19,0
SYP,20031211,1059.25,1073.63,1059.25,1071.21,0
SZSB,20031211,270.99,271.66,269.21,270.57,0
TSE,20031211,7879.47,7956.18,7874.25,7956.18,0
TWII,20031211,5819.13,5868.57,5819.13,5867.05,0
XAX,20031211,1112.39,1121.66,1105.38,1120.49,0
AEX,20031210,330.52,330.92,326.30,327.76,0
AORD,20031210,3219.60,3220.70,3210.20,3212.90,0
BFX,20031210,2183.02,2183.02,2172.66,2178.93,0
BV,20031209,20889.10,21362.90,20889.10,21259.80,0
DXF,20031210,3841.87,3847.93,3798.00,3820.92,0
I5E,20031210,2669.54,2671.52,2642.23,2660.73,0
I5P,20031210,2597.15,2597.15,2564.43,2579.56,0
IBC,20031210,22179.10,22179.10,21917.60,22035.50,0
IXIC,20031210,1912.24,1916.00,1887.46,1904.65,0
KLSE,20031210,787.87,794.90,787.70,794.51,0
KS11,20031210,774.53,794.64,774.04,794.64,0
NYA,20031210,6137.21,6138.82,6087.23,6108.65,0
NYK,20031210,9922.30,9958.30,9882.30,9921.80,0
NZ40,20031210,2204.16,2205.21,2196.16,2202.83,0
QQ,20031210,1387.25,1394.69,1372.87,1388.96,0
SAX,20031210,189.70,189.95,188.21,189.27,0
SSEB,20031210,109.97,110.50,109.84,110.28,0
STI,20031210,1709.48,1725.10,1704.45,1711.15,0
SYP,20031210,1060.65,1063.02,1053.41,1059.05,0
SZSB,20031210,270.62,271.54,269.69,270.16,0
TSE,20031210,7963.53,7975.94,7860.15,7887.12,0
TWII,20031210,5813.28,5834.42,5773.75,5803.42,0
XAX,20031210,1124.57,1124.61,1110.88,1112.39,0
CAC,20031211,3449.98,3469.11,3441.01,3467.90,0
A3TV,20031212,35.50,35.50,34.56,34.70,62505
ABE,20031212,11.73,11.75,11.68,11.72,713254
ABE.P,20031212,12.06,12.06,12.04,12.04,3978
ABG,20031212,5.88,5.89,5.81,5.84,176336
ACR,20031212,16.90,16.91,16.90,16.91,9316
ACS,20031212,37.93,38.00,37.07,37.10,897770
ACX,20031212,38.01,38.25,37.50,37.60,209984
ADZ,20031212,14.55,14.60,14.01,14.35,7026
AGS,20031212,11.86,11.90,11.77,11.81,200822
ALB,20031212,23.25,23.49,23.20,23.44,70651
ALD,20031212,19.61,19.85,19.61,19.68,41467
ALT,20031212,22.21,22.39,22.12,22.21,1159146
AMP,20031212,3.83,3.84,3.80,3.83,42812
AMS,20031212,5.21,5.22,5.08,5.11,3202272
ANA,20031212,46.37,47.05,46.37,46.99,106420
AND,20031212,68.50,68.50,68.50,69.00,295
ARA,20031212,6.01,6.01,6.01,6.01,6554
ASA,20031212,3.21,3.24,3.18,3.19,27760
ATL,20031212,70.00,70.00,70.00,70.00,619
AVZ,20031212,2.65,2.66,2.61,2.61,515225
AZK,20031212,4.45,4.46,4.32,4.40,75731
BAY,20031212,22.00,22.99,22.00,22.99,1464
BBVA,20031212,10.34,10.40,10.23,10.28,14832427
BDL,20031212,35.80,35.81,35.80,35.80,11969
BES,20031212,3.94,3.95,3.94,3.95,2810
BIO,20031212,3.12,3.15,3.10,3.13,8873
BKT,20031212,32.01,32.33,32.01,32.18,117545
BMA,20031212,13.13,13.13,13.13,13.12,100
BTO,20031212,9.20,9.28,9.10,9.15,2250001
BVA,20031212,14.72,14.84,14.62,14.62,5685
CAF,20031212,60.00,60.00,60.00,59.85,135
CAR,20031212,2.07,2.21,2.07,2.09,271123
CAR.N,20031212,1.92,2.04,1.92,1.99,81421
CAS,20031212,13.50,13.50,13.50,13.50,820
CBL,20031212,17.12,17.12,17.12,17.02,25
CEP,20031212,28.50,28.50,28.06,28.19,60679
CGI,20031212,1.25,1.27,1.24,1.24,14574
CIB,20031212,4.52,4.60,4.44,4.48,29390
COL,20031212,18.69,19.44,18.69,19.40,62333
CPF,20031212,9.05,9.05,8.95,9.00,7203
CPL,20031212,46.27,46.50,45.80,45.80,4565
CRF,20031212,13.70,13.75,13.66,13.70,21438
CTF,20031212,7.72,7.72,7.35,7.41,209984
CUN,20031212,11.00,11.00,11.00,10.96,50
DGI,20031212,3.70,3.75,3.65,3.70,25676
DIN,20031212,12.50,12.54,12.42,12.42,6669
DRC,20031212,18.25,18.39,17.75,17.75,2029917
EAD,20031212,19.46,19.63,19.37,19.51,59144
ECR,20031212,0.37,0.38,0.37,0.38,226305
ELE,20031212,14.18,14.34,14.17,14.25,5927899
ENC,20031212,16.79,16.91,16.79,16.85,7941
ENG,20031212,8.21,8.26,8.18,8.20,289840
ENO,20031212,32.54,32.54,32.54,34.25,103
EUR,20031212,4.60,4.67,4.57,4.67,300570
EVA,20031212,9.08,9.08,9.00,9.00,161252
FAE,20031212,12.50,12.55,12.40,12.45,24243
FCC,20031212,29.44,29.50,29.20,29.49,94339
FER,20031212,26.66,26.75,26.52,26.75,206616
FTX,20031212,0.58,0.59,0.58,0.59,77251
FUN,20031212,5.28,5.30,5.22,5.29,1773
GAL,20031212,16.07,16.07,16.07,16.03,25
GAM,20031212,25.35,26.15,25.13,26.12,450032
GAS,20031212,17.72,17.77,17.66,17.74,294265
GCO,20031212,24.64,24.65,24.38,24.38,16443
GUI,20031212,19.90,19.90,19.70,19.80,2962
HCC,20031212,9.81,9.81,9.71,9.71,610
IBE,20031212,14.65,14.72,14.59,14.67,4099157
IBG,20031212,14.45,14.70,14.45,14.70,1813
IBLA,20031212,2.26,2.28,2.24,2.25,4751262
IDO,20031212,3.80,3.80,3.80,3.80,2000
IDR,20031212,10.06,10.12,9.91,9.93,883123
ITX,20031212,16.70,16.85,15.95,16.03,15308065
JAZ,20031212,0.37,0.38,0.36,0.37,7750812
LGT,20031212,4.71,4.71,4.71,4.71,1000
LOG,20031212,23.50,24.11,23.50,24.11,37462
LOR,20031212,13.39,13.49,13.35,13.41,223701
MAP,20031212,10.87,10.92,10.65,10.92,286214
MCM,20031212,33.85,34.00,33.20,33.20,5130
MDF,20031212,6.09,6.09,6.00,6.04,5895
MLX,20031212,3.79,3.84,3.70,3.84,43786
MVC,20031212,26.15,26.26,26.05,26.22,94256
NAT,20031212,3.39,3.39,3.35,3.35,28711
NEA,20031212,2.82,2.82,2.81,2.81,7349
NHH,20031212,9.40,9.43,9.30,9.33,460529
NMQ,20031212,0.39,0.39,0.39,0.39,94963
NTC,20031212,0.83,0.84,0.82,0.82,188207
OHL,20031212,5.57,5.57,5.48,5.55,130529
PAC,20031212,3.25,3.30,3.25,3.26,23201
PAS,20031212,24.31,24.98,24.31,24.60,39798
PAT,20031212,5.72,5.72,5.72,5.72,782
POP,20031212,44.49,44.84,44.36,44.72,518057
PQR,20031212,6.24,6.24,6.22,6.22,17184
PRS,20031212,11.16,11.18,10.93,11.11,1339507
PSG,20031212,13.26,13.50,13.26,13.42,27178
PVA,20031212,12.63,12.74,12.63,12.72,9454
RDM,20031212,0.80,0.80,0.80,0.80,16738
REC,20031212,7.03,7.05,6.99,7.00,97883
REE,20031212,12.40,12.55,12.36,12.46,357151
REP,20031212,14.78,14.86,14.74,14.74,7686633
RIO,20031212,7.85,7.90,7.81,7.85,1884
SAB,20031212,17.89,17.96,17.80,17.89,88021
SAN,20031212,8.94,8.97,8.84,8.91,19693856
SED,20031212,1.85,1.86,1.80,1.81,99855
SGC,20031212,26.20,26.35,25.61,25.95,430150
SNC,20031212,0.65,0.65,0.63,0.64,105929
SOL,20031212,5.95,5.95,5.86,5.90,116174
SOS,20031212,21.35,21.50,21.35,21.50,22542
SPS,20031212,0.53,0.53,0.52,0.52,633257
STG,20031212,6.33,6.33,6.25,6.25,5250
SYV,20031212,11.82,11.94,11.77,11.90,210909
TAZ,20031212,5.20,5.20,5.17,5.19,38709
TEF,20031212,11.33,11.44,11.31,11.40,31895931
TEM,20031212,8.30,8.35,8.22,8.30,1782630
TFI,20031212,1.18,1.20,1.14,1.14,499287
TPI,20031212,4.50,4.53,4.47,4.47,361192
TPZ,20031212,1.39,1.40,1.36,1.36,1131270
TRG,20031212,7.19,7.19,7.10,7.10,100404
TRR,20031212,4.70,4.76,4.60,4.73,1324707
TST,20031212,10.90,10.90,10.90,10.97,25
TUB,20031212,1.44,1.45,1.43,1.43,116430
TUD,20031212,4.56,4.56,4.56,4.56,396
UBS,20031212,0.73,0.74,0.66,0.68,1592150
UNF,20031212,14.05,14.13,14.01,14.10,839869
UPL,20031212,14.40,14.40,14.00,14.02,9197
URA,20031212,7.31,7.35,7.30,7.35,69152
URB,20031212,7.47,7.47,7.36,7.36,237384
VAS,20031212,9.39,9.40,9.39,9.40,322
VID,20031212,11.30,11.57,11.23,11.41,3325
VIS,20031212,7.13,7.15,7.00,7.00,194784
VWG,20031212,43.60,43.60,42.22,42.22,805
XALFA,20031212,25.23,25.23,24.96,24.96,3000
XAMXL,20031212,21.50,21.50,21.21,21.21,5300
XARAB,20031212,2.54,2.54,2.51,2.51,18000
XBBDC,20031212,3.96,3.96,3.93,3.93,11288
XBCH,20031212,22.65,22.65,22.61,22.61,1000
XBRK,20031212,16.62,16.80,16.62,16.80,1190
XBRPO,20031212,2.54,2.54,2.54,2.54,13213
XBRPP,20031212,2.95,2.99,2.95,2.99,13588
XCMIG,20031212,14.23,14.23,13.69,13.69,4232
XCOP,20031212,3.90,3.90,3.76,3.76,3365
XDYS,20031212,14.95,15.15,14.95,15.15,1000
XELTO,20031212,6.00,6.00,5.85,5.85,6130
XENI,20031212,5.60,5.60,5.60,5.60,9000
XENID,20031212,0.10,0.10,0.10,0.10,2476
XEOC,20031212,9.57,9.57,9.57,9.57,5200
XGFBB,20031212,14.00,14.00,13.89,13.89,4500
XGGB,20031212,14.03,14.03,13.63,13.63,1000
XGMD,20031212,20.02,20.02,20.00,20.00,1000
XNET,20031212,2.92,2.99,2.92,2.99,2450
XPBR,20031212,22.11,22.30,22.11,22.30,4227
XPBRA,20031212,20.30,20.50,20.28,20.28,5317
XSBP,20031212,19.73,19.73,19.73,19.73,3800
XTMXL,20031212,26.70,26.70,26.50,26.50,2600
XUBC,20031212,2.22,2.22,2.21,2.21,11250
XVALO,20031212,41.74,42.16,41.74,42.16,1997
XVALP,20031212,36.85,36.85,36.75,36.75,4400
XVOLB,20031212,1.09,1.09,1.09,1.09,1800
ZEL,20031212,5.18,5.24,5.15,5.15,548729
ZNC,20031212,1.46,1.46,1.46,1.46,1000
ZOT,20031212,16.63,16.63,16.45,16.51,63881