ADZ,20040902,16.11,16.22,16,16.20,15956
ABG,20040902,7.12,7.14,7.05,7.10,351210
ABE,20040902,14.84,14.91,14.80,14.88,746849
ANA,20040902,50.45,50.70,50.15,50.65,149104
ACX,20040902,11.12,11.18,11.06,11.15,557270
ACS,20040902,14.15,14.15,13.89,13.96,2553873
AGS,20040902,14.60,14.68,14.51,14.65,175952
ALD,20040902,24.30,24.55,24,24.00,66227
ASA,20040902,2.85,2.88,2.83,2.84,57598
ALT,20040902,25.83,26.46,25.72,26.46,3026717
AMS,20040902,5.68,5.79,5.64,5.75,4694191
AMP,20040902,3.80,3.80,3.74,3.74,30251
A3TV,20040902,40.62,42.17,40.50,42.00,98749
LOR,20040902,14.20,14.32,14.11,14.29,636033
CAF,20040902,59.60,61,58.95,60.25,5328
AZK,20040902,6.11,6.11,6.06,6.10,132477
CAS,20040902,16.50,16.50,16.49,16.50,65
GAL,20040902,20.50,20.50,20.40,20.50,25
SAB,20040902,16.55,16.70,16.50,16.70,313021
BVA,20040902,17.61,17.76,17.58,17.66,7496
AND,20040902,69.80,69.80,69,69.80,60
PAS,20040902,24.80,24.83,24.68,24.83,6369
POP,20040902,44.95,45.30,44.83,45.12,921929
RIO,20040902,8.15,8.15,8.15,8.15,500
VAS,20040902,11.81,11.81,11.81,11.81,225
BTO,20040902,9.20,9.22,9.15,9.20,257287
BKT,20040902,30.35,30.69,30.30,30.62,143399
BDL,20040902,32,32,31.96,32.00,642
BAY,20040902,20.77,20.77,20.74,20.75,1807
BBVA,20040902,11.07,11.21,11.01,11.20,18407533
CPL,20040902,46.95,47,46.90,46.95,42301
CPF,20040902,11.87,11.90,11.74,11.90,1790
CEP,20040902,30,30.23,29.85,30.20,187491
CIE,20040902,11.23,11.23,11.11,11.23,5808
ALB,20040902,24.50,24.55,24.31,24.55,57380
MAP,20040902,9.39,9.45,9.36,9.39,357603
NEA,20040902,2.89,2.89,2.89,2.89,400
CTF,20040902,8.90,8.99,8.85,8.90,249939
CBL,20040902,18.89,18.89,18.89,18.89,25
MDF,20040902,5.61,5.61,5.60,5.60,2676
DIN,20040902,13.72,13.72,13.63,13.63,21021
DGI,20040902,4.72,4.78,4.69,4.74,105061
EAD,20040902,21.69,22,21.56,21.83,15113
EVA,20040902,9.50,9.57,9.46,9.48,303223
ENO,20040902,36.10,36.10,36.10,36.10,335
ENG,20040902,9.26,9.38,9.23,9.25,817885
ENC,20040902,22.78,22.91,22.78,22.89,6001
ELE,20040902,15.33,15.51,15.26,15.43,7195017
ECR,20040902,0.32,0.32,0.31,0.32,102832
ZNC,20040902,1.72,1.72,1.71,1.71,11375
PAC,20040902,3.50,3.54,3.49,3.51,122680
EUR,20040902,5.12,5.15,5.12,5.14,35210
FAE,20040902,12.30,12.36,12.26,12.26,23489
FCC,20040902,30.42,30.47,30.26,30.39,318533
FUN,20040902,7.07,7.30,7.01,7.30,22363
CAR,20040902,2.40,2.40,2.32,2.39,51188
CCO,20040902,32.31,32.90,32.25,32.75,1671
FER,20040902,37.80,38.13,37.61,37.87,181753
GAM,20040902,11.77,11.85,11.73,11.80,557647
GAS,20040902,19.66,19.79,19.57,19.73,620909
GSW,20040902,2.19,2.20,2.19,2.20,51607
CGI,20040902,1.34,1.35,1.33,1.35,24044
GUI,20040902,23.40,23.60,23.21,23.49,1079
IBE,20040902,16.94,17.05,16.87,17.00,4090024
IBLA,20040902,2.16,2.18,2.14,2.18,6008818
IBG,20040902,15.05,15.10,14.61,14.99,4145
ITX,20040902,19.15,19.49,19.07,19.40,700673
IDR,20040902,10.63,10.73,10.55,10.72,657932
COL,20040902,23.87,24,23.85,23.94,89851
JAZ,20040902,0.25,0.26,0.25,0.25,708075
SED,20040902,1.97,2.03,1.97,2.00,183762
LGT,20040902,4.55,4.55,4.55,4.55,2200
LOG,20040902,34.24,34.24,33.85,34.05,35974
MLX,20040902,6.01,6.09,6.01,6.06,17106
MVC,20040902,36,36.29,36,36.29,215712
MCM,20040902,43,43,42.97,43.00,14646
NMQ,20040902,0.34,0.34,0.34,0.34,2331
NAT,20040902,3.98,4,3.98,4.00,3550
NTC,20040902,0.71,0.72,0.71,0.72,51900
NHH,20040902,8.55,8.81,8.55,8.80,724542
OHL,20040902,6.29,6.30,6.13,6.19,76989
PVA,20040902,15.99,15.99,15.95,15.99,5201
PRS,20040902,13.17,13.24,13.10,13.17,614285
PSG,20040902,12.77,12.80,12.75,12.77,47118
BIO,20040902,2.58,2.60,2.58,2.59,4026
REC,20040902,5.84,5.98,5.84,5.96,88790
REE,20040902,14.03,14.25,13.92,14.23,226832
RDM,20040902,0.65,0.65,0.65,0.65,1050
REP,20040902,17.16,17.23,16.98,17.21,13728472
SYV,20040902,11.40,11.49,11.37,11.44,315271
SPS,20040902,0.38,0.40,0.38,0.40,2328052
SNC,20040902,0.64,0.68,0.63,0.67,269818
SGC,20040902,29.71,29.94,29.51,29.84,130599
SOL,20040902,6.63,6.67,6.61,6.63,58178
SOS,20040902,25.40,25.50,25.40,25.47,25366
STG,20040902,8.08,8.08,8,8.08,6000
TAZ,20040902,6.11,6.11,6.05,6.10,13252
TFI,20040902,1.13,1.18,1.13,1.14,2731480
CIB,20040902,6.27,6.27,6.15,6.17,21623
TPZ,20040902,1.48,1.55,1.45,1.55,1244004
TEF,20040902,11.73,11.81,11.69,11.73,40377713
TEM,20040902,8.54,8.54,8.45,8.45,1538365
TRR,20040902,2.86,2.87,2.83,2.87,3737939
TST,20040902,13.98,13.98,13.98,13.98,715
TPI,20040902,5.45,5.46,5.40,5.43,825592
TUB,20040902,1.59,1.59,1.58,1.58,219242
TRG,20040902,0.06,0.06,0.06,0.06,1949
TUD,20040902,5.95,5.95,5.95,5.95,200
UNF,20040902,18.44,18.80,18.36,18.70,1125851
UPL,20040902,16.88,16.98,16.88,16.98,2180
URA,20040902,3.20,3.24,3.17,3.21,193048
UBS,20040902,0.60,0.75,0.59,0.73,1037543
URB,20040902,9.40,9.42,9.37,9.41,108134
VID,20040902,12.20,12.28,12.09,12.23,10180
VIS,20040902,7.68,7.68,7.58,7.64,18609
VWG,20040902,31.55,32.07,31.50,31.72,3872
ZOT,20040902,17.04,17.15,17.04,17.10,72379
ZEL,20040902,5.41,5.43,5.35,5.38,404218
XALFA,20040902,26.70,26.83,26.66,26.66,1000
XAMXL,20040902,28.40,28.61,28.38,28.40,4650
XARAB,20040902,2.89,2.90,2.89,2.90,10000
XBBDC,20040902,39.47,39.47,39.25,39.25,1313
XBCH,20040902,27.85,27.85,27.70,27.85,1000
XBRPO,20040902,19.64,19.64,19.59,19.59,1771
XBRPP,20040902,21.12,21.29,20.85,21.29,2359
XBRK,20040902,23.75,23.75,23.35,23.75,850
XCMIG,20040902,14.80,14.80,14.72,14.80,3977
XCOP,20040902,2.78,2.78,2.78,2.78,4643
XUBC,20040902,2.14,2.14,2.13,2.13,9370
XDYS,20040902,13.55,13.56,13.55,13.56,1000
XEOC,20040902,12.45,12.45,12.40,12.45,4020
XENI,20040902,5.50,5.55,5.50,5.55,9025
XGGB,20040902,13.34,13.34,13.25,13.34,4200
XGMD,20040902,19.57,19.57,19.45,19.57,1025
XNET,20040902,1.76,1.76,1.74,1.76,4124
XPBR,20040902,25.53,25.66,25.34,25.66,4202
XPBRA,20040902,23.13,23.13,22.92,23.13,3919
XSBP,20040902,19.90,19.90,19.85,19.90,3200
XTMXL,20040902,26.60,26.60,26.39,26.50,4000
XVALP,20040902,13.45,13.60,13.31,13.60,12500
XVALO,20040902,15.79,15.81,15.52,15.81,5686
XVOLB,20040902,2.01,2.01,2.01,2.01,1500
C_AD,20040902,0,0,0,50.00,0
TS_1,20040902,0,0,0,67.69,0