<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
AluminumPars_Share,d,20030215,000000,2336.00,2336.00,2336.00,2336.00,2000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030216,000000,2336.00,2336.00,2336.00,2336.00,66,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030218,000000,2234.50,2234.50,2234.50,2234.50,3165,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030219,000000,2228.62,2234.50,2228.62,2234.50,1108,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030222,000000,2219.93,2330.92,2219.93,2330.92,6250,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030223,000000,2330.51,2330.92,2330.51,2330.92,5180,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030224,000000,2327.97,2328.39,2327.97,2328.39,7790,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030311,000000,2297.57,2297.57,2297.57,2297.57,3250,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030315,000000,2245.38,2245.38,2245.38,2245.38,1104,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030406,000000,2245.38,2245.38,2245.38,2245.38,226,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030408,000000,2244.59,2245.01,2244.59,2245.01,1110,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030409,000000,2245.01,2245.01,2245.01,2245.01,100,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030413,000000,2216.38,2216.38,2216.38,2216.38,1885,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030416,000000,2212.75,2212.75,2212.75,2212.75,1028,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030419,000000,2212.33,2212.75,2212.33,2212.75,10854,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030420,000000,2212.51,2238.12,2212.51,2238.12,500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030421,000000,2238.79,2241.31,2238.79,2239.21,2020,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030426,000000,2296.99,2317.88,2296.99,2317.88,6000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030427,000000,2317.46,2317.88,2317.46,2317.88,768,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030428,000000,2407.97,2412.12,2407.97,2412.12,2078,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030430,000000,2513.12,2517.25,2513.12,2517.25,3013,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030504,000000,2640.58,2642.64,2520.51,2520.51,6752,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030505,000000,2521.60,2521.60,2521.60,2521.60,532,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030506,000000,2535.38,2535.38,2535.38,2535.38,1290,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030510,000000,2535.74,2535.74,2534.50,2535.74,2029,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030511,000000,2517.61,2518.03,2517.61,2517.61,9577,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030512,000000,2517.98,2517.98,2517.98,2517.98,428,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030513,000000,2515.54,2535.74,2515.13,2535.74,7326,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030514,000000,2531.34,2531.75,2531.34,2531.75,19949,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030518,000000,2530.98,2531.39,2530.98,2531.39,377,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030520,000000,2531.32,2531.32,2528.85,2528.85,2500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030521,000000,2524.21,2529.57,2524.21,2529.57,9929,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030524,000000,2529.57,2529.57,2529.57,2529.57,5500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030525,000000,2529.57,2529.57,2529.57,2529.57,11878,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030526,000000,2529.57,2529.57,2529.57,2529.57,14712,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030527,000000,2529.57,2529.57,2529.57,2529.57,10356,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030528,000000,2529.57,2529.57,2529.57,2529.57,375,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030531,000000,2529.57,2529.57,2529.57,2529.57,3448,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030601,000000,2529.57,2529.57,2529.57,2529.57,15993,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030602,000000,2516.86,2626.00,2516.86,2626.00,1584,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030603,000000,2529.99,2529.99,2529.57,2529.57,1851,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030607,000000,2529.57,2529.57,2529.57,2529.57,7744,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030608,000000,2529.57,2529.57,2529.57,2529.57,2713,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030609,000000,2529.57,2529.57,2529.57,2529.57,16248,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030702,000000,2524.14,2524.14,2524.14,2524.14,1174,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030706,000000,2515.75,2528.12,2515.75,2528.12,14248,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030707,000000,2527.71,2528.12,2527.71,2528.12,4467,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030713,000000,2516.47,2516.89,2516.47,2516.89,1078,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030714,000000,2516.89,2516.89,2516.89,2516.89,1248,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030719,000000,2481.00,2481.00,2481.00,2481.00,1000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030720,000000,2474.51,2528.12,2474.51,2528.12,29238,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030721,000000,2528.12,2528.12,2528.12,2528.12,23962,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030727,000000,2528.12,2528.12,2528.12,2528.12,17259,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030730,000000,2528.12,2528.12,2528.12,2528.12,600,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030804,000000,2528.54,2528.54,2528.12,2528.12,594,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030805,000000,2528.12,2528.12,2528.12,2528.12,2390,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030806,000000,2528.12,2528.12,2528.12,2528.12,4106,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030809,000000,2528.12,2528.12,2528.12,2528.12,989,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030810,000000,2528.12,2528.12,2528.12,2528.12,5497,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030811,000000,2528.12,2528.12,2528.12,2528.12,9436,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030812,000000,2528.12,2528.12,2528.12,2528.12,4107,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030813,000000,2528.12,2528.12,2528.12,2528.12,142,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030817,000000,2528.12,2528.12,2528.12,2528.12,800,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030819,000000,2528.12,2528.12,2528.12,2528.12,3426,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030820,000000,2654.33,2654.33,2528.12,2528.12,941,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030823,000000,2654.33,2654.33,2528.12,2528.12,75,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030824,000000,2654.33,2654.33,2528.12,2528.12,3081,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030825,000000,2654.33,2654.33,2528.12,2528.12,594,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030827,000000,2654.33,2654.33,2528.12,2528.12,428,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030830,000000,2654.33,2654.33,2528.12,2528.12,2020,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030902,000000,2654.33,2654.33,2528.12,2528.12,856,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030903,000000,2654.33,2654.33,2528.12,2528.12,513,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030908,000000,2654.33,2654.33,2528.12,2528.12,225,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030913,000000,2647.00,2647.00,2521.15,2579.96,51999,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030920,000000,2452.72,2568.36,2452.72,2568.36,1790,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20030928,000000,2574.95,2574.95,2568.36,2568.36,224,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031007,000000,2566.57,2578.91,2566.57,2569.45,13816,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031013,000000,2569.45,2569.45,2569.45,2569.45,1323,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031015,000000,2571.92,2571.92,2569.45,2569.45,438,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031018,000000,2571.92,2571.92,2569.45,2569.45,1790,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031019,000000,2572.33,2572.33,2569.45,2569.45,616,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031025,000000,2571.92,2571.92,2569.45,2569.45,201,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031026,000000,2571.87,2571.87,2569.81,2569.81,3691,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031027,000000,2571.87,2571.87,2569.81,2569.81,206,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031103,000000,2551.54,2568.00,2551.54,2568.00,1739,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031104,000000,2568.41,2568.41,2568.00,2568.00,20,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031108,000000,2567.27,2567.27,2566.04,2567.27,5736,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031109,000000,2565.27,2566.91,2565.27,2566.91,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031110,000000,2551.73,2566.55,2551.73,2566.55,438,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031123,000000,2469.89,2562.92,2469.89,2562.92,685,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031124,000000,2472.38,2569.21,2472.38,2544.07,5393,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031130,000000,2544.07,2544.07,2544.07,2544.07,18,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031201,000000,2544.07,2544.07,2544.07,2544.07,249,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031202,000000,2544.49,2544.49,2544.07,2544.07,1463,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031203,000000,2544.07,2544.07,2544.07,2544.07,1712,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031208,000000,2554.79,2563.03,2544.07,2544.07,362,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031214,000000,2581.88,2581.88,2544.80,2544.80,523,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031215,000000,2583.02,2583.02,2545.52,2545.52,551,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031217,000000,2585.65,2586.06,2547.34,2547.34,966,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031221,000000,2588.90,2588.90,2547.70,2547.70,201,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031223,000000,2589.62,2589.62,2548.42,2548.42,438,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031227,000000,2591.17,2591.17,2549.15,2549.15,438,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031228,000000,2595.14,2595.14,2550.24,2550.24,638,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031229,000000,2589.97,2589.97,2557.85,2557.85,3708,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031230,000000,2594.03,2594.03,2558.21,2558.21,378,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20031231,000000,2589.92,2589.92,2558.21,2558.21,223,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040103,000000,2589.47,2589.47,2561.48,2561.48,2256,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040104,000000,2589.32,2589.32,2562.56,2562.56,1037,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040105,000000,2588.81,2593.34,2563.29,2563.29,643,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040106,000000,2562.45,2674.80,2562.45,2569.45,1923,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040111,000000,2569.45,2569.45,2569.45,2569.45,87,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040113,000000,2441.57,2565.46,2441.57,2565.46,590,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040114,000000,2442.32,2559.66,2442.32,2559.66,930,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040117,000000,2444.02,2546.61,2444.02,2546.61,2180,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040124,000000,2440.17,2538.27,2440.17,2538.27,1508,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040125,000000,2546.11,2546.11,2538.27,2538.27,173,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040201,000000,2441.26,2533.20,2441.26,2533.20,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040207,000000,2526.44,2537.57,2526.44,2531.39,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040209,000000,2536.65,2537.06,2532.11,2532.11,2970,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040224,000000,2453.65,2529.94,2453.65,2529.94,515,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040225,000000,2529.94,2529.94,2529.94,2529.94,1000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040228,000000,2532.41,2537.36,2529.94,2529.94,1667,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040308,000000,2531.54,2531.54,2530.30,2530.30,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040310,000000,2454.93,2529.57,2454.93,2529.57,119,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040314,000000,2529.57,2529.57,2529.57,2529.57,160,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040315,000000,2515.60,2529.62,2515.60,2529.21,634,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040316,000000,2456.61,2520.15,2456.61,2520.15,2371,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040404,000000,2476.15,2519.06,2476.15,2519.06,523,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040405,000000,2517.05,2518.70,2517.05,2518.70,655,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040407,000000,2560.61,2560.61,2531.75,2531.75,10258,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040410,000000,2539.95,2539.95,2532.11,2532.11,2030,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040412,000000,2537.70,2543.47,2536.46,2536.46,13129,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040413,000000,2537.70,2537.70,2536.46,2536.46,1791,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040417,000000,2579.63,2615.89,2549.15,2549.15,4266,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040418,000000,2602.66,2662.92,2602.66,2647.75,25917,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040421,000000,2773.37,2773.37,2698.14,2698.14,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040424,000000,2825.94,2825.94,2749.25,2749.25,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040425,000000,2886.05,2886.05,2754.32,2754.32,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040426,000000,2876.49,2876.49,2876.49,2876.49,275000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040427,000000,3010.55,3010.55,2867.40,2955.15,70352,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040704,000000,2428.85,2428.85,2099.10,2180.49,205213,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040705,000000,2173.61,2178.67,2071.98,2178.67,610,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040731,000000,2085.15,2085.15,2085.15,2085.15,500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040801,000000,1996.34,1996.34,1996.34,1996.34,700,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040802,000000,1911.87,1911.87,1911.87,1911.87,3023,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040803,000000,1826.77,1922.23,1826.77,1859.31,46426,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040804,000000,1829.11,1849.52,1829.11,1849.52,8310,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040807,000000,1850.39,1850.39,1849.52,1849.52,260,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040808,000000,1917.22,1918.51,1884.32,1884.32,12892,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040809,000000,1879.65,1914.66,1879.65,1897.37,56335,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040810,000000,1895.64,1986.32,1895.64,1906.44,13812,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040811,000000,1903.65,1982.96,1903.65,1923.48,7080,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040814,000000,1921.36,2017.39,1921.36,1934.71,4352,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040815,000000,1935.05,1935.05,1875.62,1932.90,5340,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040816,000000,1929.30,1934.47,1929.30,1931.45,11781,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040817,000000,1934.40,1934.40,1931.81,1931.81,3510,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040821,000000,1937.73,1937.73,1934.71,1934.71,13767,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040822,000000,1937.66,1937.66,1935.07,1935.07,5147,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040829,000000,1980.09,1980.09,1938.34,1938.34,2010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040901,000000,1980.09,1980.09,1938.34,1938.34,167,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040905,000000,1940.87,1979.61,1940.87,1940.87,2317,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040907,000000,1978.38,1978.38,1949.57,1949.57,6362,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040911,000000,1950.00,1950.00,1949.57,1949.57,4510,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040912,000000,1949.69,1977.20,1935.08,1953.56,12443,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040915,000000,1976.59,1976.59,1956.82,1956.82,4017,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040918,000000,1956.82,1956.82,1956.82,1956.82,183,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040919,000000,2031.59,2031.59,2007.21,2007.21,16565,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040920,000000,2085.15,2085.15,2085.15,2085.15,46374,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040921,000000,2085.15,2085.15,2085.15,2085.15,657,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040922,000000,2095.35,2095.35,2085.15,2085.15,438,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040925,000000,2094.31,2094.31,2086.24,2086.24,4234,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20040929,000000,2123.92,2123.92,2086.96,2086.96,710,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041002,000000,2189.67,2189.67,2094.57,2094.57,2010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041003,000000,2197.65,2197.65,2102.19,2102.19,2016,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041009,000000,2189.70,2204.53,2115.96,2115.96,3809,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041010,000000,2185.41,2185.41,2123.57,2123.57,3022,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041011,000000,2183.55,2183.55,2131.91,2131.91,3848,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041013,000000,2140.80,2140.80,2131.91,2131.91,160,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041016,000000,2226.23,2226.23,2202.24,2202.24,18010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041018,000000,2231.23,2231.23,2202.60,2202.60,636,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041019,000000,2203.02,2203.02,2202.60,2202.60,138,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041024,000000,2207.23,2207.23,2202.60,2202.60,523,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041025,000000,2205.98,2230.81,2205.14,2205.14,6167,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041026,000000,2231.23,2231.23,2205.14,2205.14,188,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041030,000000,2233.20,2234.04,2216.38,2216.38,10364,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041031,000000,2229.06,2229.06,2218.55,2218.55,5010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041101,000000,2228.89,2228.89,2219.64,2219.64,3010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041103,000000,2269.92,2269.92,2223.26,2223.26,2115,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041108,000000,2309.51,2309.51,2235.59,2235.59,3813,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041109,000000,2265.44,2306.97,2251.17,2251.17,9489,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041110,000000,2251.17,2251.17,2251.17,2251.17,428,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041113,000000,2251.59,2252.01,2251.17,2251.17,1137,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041115,000000,2294.79,2309.42,2294.79,2299.39,91836,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041207,000000,2299.39,2299.39,2299.39,2299.39,177,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041211,000000,2299.39,2299.39,2299.39,2299.39,823,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041212,000000,2305.66,2305.66,2299.39,2299.39,220,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041213,000000,2308.11,2308.11,2299.75,2299.75,1722,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041214,000000,2310.93,2312.18,2300.48,2300.48,1846,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041215,000000,2413.28,2413.28,2308.81,2308.81,1994,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20041218,000000,2424.03,2424.03,2309.54,2309.54,255,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050116,000000,3500.00,3500.00,3500.00,3500.00,208000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050118,000000,3450.00,3500.00,3450.00,3453.00,2796,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050124,000000,3500.00,3500.00,3500.00,3500.00,5928,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050125,000000,3600.00,3600.00,3600.00,3600.00,17500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050208,000000,3425.00,3425.00,3425.00,3425.00,1712,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050212,000000,3429.00,3429.00,3429.00,3429.00,342,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050226,000000,3434.00,3434.00,3434.00,3434.00,178,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050301,000000,3435.00,3435.00,3434.00,3434.00,5549,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050307,000000,3400.00,3400.00,3400.00,3400.00,1021,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050309,000000,3398.00,3399.00,3398.00,3399.00,523,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050314,000000,3230.00,3395.00,3230.00,3395.00,1239,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050316,000000,3230.00,3384.00,3230.00,3384.00,4211,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050424,000000,3230.00,3383.00,3230.00,3383.00,135,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050508,000000,3231.00,3382.00,3231.00,3382.00,99,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050517,000000,3399.00,3399.00,3382.00,3382.00,75,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050522,000000,3380.00,3381.00,3380.00,3381.00,2737,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050524,000000,3380.00,3380.00,3380.00,3380.00,600,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050601,000000,3379.00,3379.00,3379.00,3379.00,500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050611,000000,3377.00,3379.00,3377.00,3378.00,1379,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050613,000000,3369.00,3377.00,3369.00,3377.00,1459,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050724,000000,3376.00,3377.00,3376.00,3376.00,2002,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050725,000000,3544.00,3544.00,3544.00,3544.00,64000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050726,000000,3721.00,3721.00,3684.00,3696.00,64670,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050727,000000,3696.00,3696.00,3696.00,3696.00,1345,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050731,000000,3692.00,3695.00,3688.00,3695.00,7253,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050801,000000,3512.00,3687.00,3511.00,3687.00,2629,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050802,000000,3503.00,3871.00,3503.00,3797.00,123873,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050806,000000,3797.00,3797.00,3796.00,3796.00,550,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050808,000000,3764.00,3795.00,3764.00,3795.00,1463,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050809,000000,3760.00,3792.00,3760.00,3792.00,3847,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050810,000000,3740.00,3791.00,3740.00,3791.00,702,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050813,000000,3602.00,3781.00,3602.00,3781.00,3320,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050814,000000,3592.00,3776.00,3592.00,3776.00,1670,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050823,000000,3588.00,3751.00,3588.00,3751.00,8325,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050905,000000,3564.00,3649.00,3564.00,3649.00,34724,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050906,000000,3588.00,3636.00,3588.00,3636.00,13325,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050907,000000,3600.00,3635.00,3600.00,3635.00,1115,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050910,000000,3602.00,3634.00,3602.00,3634.00,134,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050911,000000,3601.00,3633.00,3601.00,3633.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050913,000000,3600.00,3632.00,3600.00,3632.00,1115,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050914,000000,3500.00,3625.00,3500.00,3625.00,3010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050918,000000,3568.00,3624.00,3568.00,3624.00,1124,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050919,000000,3553.00,3613.00,3500.00,3613.00,6010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20050925,000000,3433.00,3610.00,3433.00,3610.00,960,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051003,000000,3430.00,3576.00,3430.00,3576.00,12033,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051004,000000,3398.00,3568.00,3398.00,3568.00,2643,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051005,000000,3390.00,3565.00,3390.00,3565.00,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051009,000000,3387.00,3550.00,3387.00,3550.00,5295,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051016,000000,3373.00,3548.00,3373.00,3548.00,510,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051017,000000,3371.00,3543.00,3371.00,3543.00,1485,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051112,000000,3366.00,3542.00,3366.00,3542.00,210,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051123,000000,3472.00,3542.00,3472.00,3542.00,110,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051126,000000,3472.00,3540.00,3472.00,3540.00,1630,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051127,000000,3470.00,3538.00,3470.00,3538.00,1253,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051129,000000,3468.00,3523.00,3468.00,3523.00,13010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051130,000000,3453.00,3512.00,3453.00,3512.00,10015,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051203,000000,3442.00,3442.00,3442.00,3442.00,117000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051204,000000,3442.00,3442.00,3270.00,3374.00,26750,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051205,000000,3206.00,3242.00,3206.00,3242.00,50010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20051206,000000,3080.00,3191.00,3080.00,3191.00,20020,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060319,000000,2000.00,2000.00,2000.00,2000.00,13697,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060325,000000,2004.00,2004.00,2000.00,2000.00,7935,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060326,000000,2000.00,2040.00,2000.00,2003.00,16361,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060327,000000,2003.00,2039.00,2003.00,2003.00,1691,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060328,000000,2024.00,2026.00,2003.00,2003.00,1364,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060404,000000,2043.00,2043.00,2021.00,2021.00,36421,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060409,000000,2061.00,2061.00,2022.00,2022.00,2355,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060415,000000,2062.00,2062.00,2022.00,2022.00,243,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060418,000000,2062.00,2062.00,2023.00,2023.00,2934,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060429,000000,2063.00,2063.00,2023.00,2023.00,30,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060717,000000,2001.00,2250.00,2001.00,2135.00,16466,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060718,000000,2177.00,2177.00,2141.00,2141.00,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060719,000000,2183.00,2183.00,2145.00,2145.00,7632,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060722,000000,2187.00,2187.00,2145.00,2145.00,952,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060724,000000,2187.00,2187.00,2150.00,2150.00,8604,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060725,000000,2193.00,2193.00,2181.00,2181.00,46691,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060726,000000,2224.00,2224.00,2186.00,2186.00,8572,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060729,000000,2225.00,2225.00,2186.00,2186.00,594,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060730,000000,2144.00,2185.00,2143.00,2185.00,321,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060801,000000,2226.00,2226.00,2185.00,2185.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060805,000000,2185.00,2221.00,2185.00,2186.00,12010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060806,000000,2185.00,2185.00,2185.00,2185.00,3640,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060809,000000,2185.00,2185.00,2185.00,2185.00,3403,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060812,000000,2142.00,2185.00,2142.00,2184.00,3140,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060815,000000,2190.00,2200.00,2185.00,2185.00,5906,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060816,000000,2200.00,2200.00,2185.00,2185.00,2001,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060819,000000,2185.00,2186.00,2185.00,2185.00,3021,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060820,000000,2228.00,2228.00,2185.00,2185.00,1308,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060821,000000,2228.00,2228.00,2188.00,2188.00,4911,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060826,000000,2188.00,2188.00,2188.00,2188.00,2085,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060827,000000,2188.00,2188.00,2188.00,2188.00,5000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060829,000000,2151.00,2185.00,2150.00,2185.00,5010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060830,000000,2188.00,2188.00,2185.00,2185.00,526,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060903,000000,2228.00,2228.00,2185.00,2185.00,1367,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060904,000000,2228.00,2228.00,2185.00,2185.00,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060905,000000,2199.00,2228.00,2190.00,2190.00,20010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060906,000000,2190.00,2190.00,2190.00,2190.00,908,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060910,000000,2190.00,2200.00,2190.00,2194.00,44010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060911,000000,2154.00,2154.00,2154.00,2154.00,75566,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060912,000000,2154.00,2197.00,2154.00,2154.00,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060918,000000,2114.00,2152.00,2114.00,2152.00,1910,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060919,000000,2189.00,2189.00,2155.00,2155.00,6832,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060920,000000,2114.00,2151.00,2112.00,2151.00,5010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060923,000000,2150.00,2160.00,2150.00,2152.00,10390,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060924,000000,2109.00,2138.00,2109.00,2138.00,20714,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060925,000000,2096.00,2106.00,2096.00,2106.00,48413,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060926,000000,2064.00,2095.00,2064.00,2095.00,16650,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060927,000000,2054.00,2088.00,2054.00,2088.00,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20060930,000000,2047.00,2074.00,2047.00,2074.00,21010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061001,000000,2033.00,2071.00,2033.00,2071.00,3935,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061002,000000,2030.00,2067.00,2030.00,2067.00,4769,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061004,000000,2026.00,2064.00,2026.00,2064.00,3345,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061007,000000,2023.00,2053.00,2023.00,2053.00,17010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061018,000000,2012.00,2047.00,2012.00,2047.00,9338,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061021,000000,2007.00,2046.00,2007.00,2046.00,1402,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061022,000000,2054.00,2054.00,2046.00,2046.00,362,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061023,000000,2061.00,2061.00,2046.00,2046.00,2075,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061029,000000,2020.00,2041.00,2006.00,2041.00,8847,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061030,000000,2001.00,2039.00,2001.00,2039.00,4010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061031,000000,2039.00,2039.00,2039.00,2039.00,873,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061107,000000,2079.00,2079.00,2050.00,2050.00,17630,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061112,000000,2091.00,2091.00,2050.00,2050.00,362,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061114,000000,2091.00,2091.00,2051.00,2051.00,1568,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061115,000000,2092.00,2092.00,2051.00,2051.00,600,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061118,000000,2092.00,2092.00,2052.00,2052.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061119,000000,2092.00,2092.00,2058.00,2058.00,9713,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061120,000000,2099.00,2099.00,2058.00,2058.00,222,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061122,000000,2099.00,2099.00,2059.00,2059.00,1407,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061125,000000,2100.00,2100.00,2063.00,2063.00,6079,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061126,000000,2104.00,2104.00,2066.00,2066.00,5010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061127,000000,2107.00,2107.00,2066.00,2066.00,85,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061129,000000,2107.00,2107.00,2069.00,2069.00,5592,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061202,000000,2110.00,2110.00,2070.00,2070.00,1750,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061204,000000,2111.00,2111.00,2074.00,2074.00,6440,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061205,000000,2115.00,2115.00,2075.00,2075.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061210,000000,2116.00,2116.00,2077.00,2077.00,2370,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061223,000000,2118.00,2118.00,2078.00,2078.00,1423,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20061224,000000,2119.00,2119.00,2079.00,2079.00,2216,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070901,000000,1000.00,1001.00,1000.00,1000.00,77596,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070902,000000,982.00,985.00,980.00,981.00,69035,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070903,000000,962.00,966.00,962.00,966.00,48956,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070904,000000,961.00,966.00,961.00,966.00,3001,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070905,000000,961.00,963.00,958.00,963.00,21979,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070909,000000,950.00,962.00,950.00,962.00,3283,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070910,000000,951.00,962.00,951.00,962.00,259,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070912,000000,981.00,981.00,962.00,962.00,523,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070915,000000,981.00,981.00,963.00,963.00,5010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070918,000000,982.00,982.00,963.00,963.00,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070919,000000,982.00,982.00,965.00,965.00,7956,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070923,000000,984.00,984.00,966.00,966.00,2173,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070926,000000,985.00,985.00,966.00,966.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20070930,000000,985.00,985.00,966.00,966.00,523,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071006,000000,985.00,985.00,966.00,966.00,234,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071008,000000,985.00,985.00,967.00,967.00,4558,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071010,000000,986.00,986.00,967.00,967.00,1110,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071020,000000,986.00,986.00,967.00,967.00,100,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071028,000000,986.00,986.00,968.00,968.00,2010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071105,000000,987.00,987.00,968.00,968.00,952,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071107,000000,987.00,987.00,968.00,968.00,349,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071118,000000,987.00,987.00,968.00,968.00,243,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071120,000000,987.00,987.00,968.00,968.00,362,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071125,000000,987.00,987.00,968.00,968.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20071127,000000,987.00,987.00,969.00,969.00,1715,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080109,000000,988.00,988.00,988.00,988.00,22494,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080129,000000,1007.00,1007.00,989.00,989.00,2191,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080218,000000,988.00,1008.00,986.00,989.00,12475,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080316,000000,989.00,989.00,989.00,989.00,4644,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080318,000000,1008.00,1008.00,994.00,994.00,15390,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080412,000000,994.00,994.00,994.00,994.00,233,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080414,000000,994.00,994.00,994.00,994.00,767,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080429,000000,996.00,996.00,994.00,994.00,145,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080503,000000,1013.00,1013.00,997.00,997.00,10010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080504,000000,1013.00,1013.00,999.00,999.00,6875,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080519,000000,999.00,999.00,999.00,999.00,500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080615,000000,990.00,990.00,990.00,990.00,7290,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080616,000000,991.00,991.00,990.00,990.00,825,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080617,000000,990.00,990.00,990.00,990.00,985,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080705,000000,984.00,984.00,983.00,983.00,8179,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080706,000000,954.00,983.00,954.00,983.00,1037,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080707,000000,954.00,982.00,954.00,982.00,3037,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080708,000000,954.00,981.00,954.00,981.00,1540,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080709,000000,952.00,980.00,952.00,980.00,1249,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080712,000000,952.00,979.00,951.00,979.00,2183,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080713,000000,950.00,977.00,950.00,977.00,4695,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080720,000000,948.00,975.00,948.00,975.00,5010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080722,000000,948.00,974.00,948.00,974.00,3150,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080806,000000,945.00,967.00,945.00,967.00,14636,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080813,000000,990.00,990.00,970.00,970.00,7870,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080816,000000,999.00,999.00,970.00,970.00,1010,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080826,000000,999.00,999.00,972.00,972.00,4989,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080907,000000,970.00,972.00,970.00,972.00,1190,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080908,000000,972.00,972.00,972.00,972.00,350,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080913,000000,969.00,972.00,969.00,972.00,3830,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080917,000000,970.00,972.00,970.00,972.00,2879,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20080920,000000,972.00,972.00,972.00,972.00,2131,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20081203,000000,943.00,943.00,943.00,943.00,100,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20081215,000000,915.00,942.00,915.00,942.00,2500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20081216,000000,915.00,942.00,915.00,942.00,1070,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090112,000000,914.00,914.00,914.00,914.00,5572,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090502,000000,707.00,707.00,707.00,707.00,600,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090503,000000,728.00,728.00,728.00,728.00,1731,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090504,000000,729.00,729.00,729.00,729.00,1761,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090511,000000,730.00,730.00,730.00,730.00,80,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090513,000000,729.00,729.00,729.00,729.00,1924,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090524,000000,731.00,731.00,731.00,731.00,12923,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090525,000000,735.00,735.00,735.00,735.00,9982,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090526,000000,738.00,738.00,738.00,738.00,10000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090527,000000,741.00,741.00,741.00,741.00,11277,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090530,000000,745.00,745.00,745.00,745.00,1475,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090531,000000,745.00,745.00,745.00,745.00,31000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090601,000000,756.00,756.00,731.00,731.00,11178,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090606,000000,760.00,760.00,716.00,716.00,4030,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090608,000000,760.00,760.00,760.00,760.00,1000,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090609,000000,759.00,759.00,759.00,759.00,1126,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090610,000000,760.00,760.00,760.00,760.00,500,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090615,000000,716.00,716.00,716.00,716.00,23618,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090617,000000,730.00,730.00,730.00,730.00,467,0000,CapitalIncreaseIncludingContribution
AluminumPars_Share,d,20090624,000000,709.00,709.00,709.00,709.00,1000,0000,CapitalIncreaseIncludingContribution
