<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Alumtech_Share,d,20030215,000000,2703.51,2703.51,2633.99,2633.99,4843,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030216,000000,2618.31,2749.56,2617.80,2749.56,16775,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030217,000000,2859.61,2870.95,2859.61,2870.95,1118,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030218,000000,2948.89,3001.88,2948.89,2969.74,8503,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030219,000000,3062.41,3062.41,2881.83,2881.83,7622,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030222,000000,2888.62,2888.62,2815.52,2815.52,2920,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030224,000000,2830.89,2830.89,2702.12,2702.12,6739,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030225,000000,2815.52,2815.62,2815.52,2815.52,1147,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030226,000000,2860.89,2860.89,2860.79,2860.79,1737,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030301,000000,2790.68,2790.68,2770.16,2770.16,6263,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030302,000000,2782.08,2782.18,2679.44,2679.44,6881,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030303,000000,2693.95,2735.08,2693.95,2724.80,9877,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030304,000000,2724.80,2765.93,2724.80,2724.80,4477,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030305,000000,2724.77,2725.18,2724.77,2724.98,2049,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030308,000000,2728.48,2728.48,2697.49,2697.49,6301,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030309,000000,2702.50,2702.50,2578.25,2588.81,6115,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030310,000000,2605.57,2605.57,2475.50,2475.50,10123,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030311,000000,2460.13,2583.18,2460.13,2583.18,13534,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030312,000000,2627.92,2679.45,2627.92,2679.35,3380,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030315,000000,2674.37,2736.30,2674.37,2715.72,10601,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030316,000000,2692.01,2692.01,2679.44,2679.44,3165,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030317,000000,2640.49,2640.49,2588.72,2588.72,4240,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030319,000000,2592.98,2592.98,2592.98,2592.98,354,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030407,000000,2649.77,2649.77,2649.77,2649.77,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030409,000000,2707.92,2707.92,2707.92,2707.92,3081,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030412,000000,2767.53,2767.53,2767.53,2767.53,4345,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030413,000000,2828.67,2828.67,2828.67,2828.67,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030414,000000,2891.36,2891.36,2891.36,2891.36,3522,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030415,000000,2955.63,2955.63,2955.23,2955.23,25967,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030416,000000,2881.52,2953.77,2881.52,2953.77,12771,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030419,000000,2961.79,2961.79,2888.00,2888.00,9285,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030420,000000,2896.22,2896.22,2823.86,2823.86,11852,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030421,000000,2806.56,2886.37,2794.41,2886.37,16486,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030422,000000,2892.06,2897.16,2892.06,2897.16,4281,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030426,000000,2907.37,2907.37,2897.16,2897.16,16143,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030427,000000,2897.16,2897.47,2897.06,2897.16,12045,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030428,000000,2897.06,2897.16,2894.61,2897.16,34751,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030429,000000,2897.04,2897.35,2897.04,2897.35,14972,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030430,000000,2897.49,2897.49,2896.07,2896.17,4999,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030503,000000,2896.53,2896.53,2890.20,2890.81,2727,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030504,000000,2888.91,2888.91,2888.91,2888.91,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030505,000000,2825.59,2825.69,2824.77,2824.77,24645,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030506,000000,2762.28,2762.28,2762.17,2762.17,5722,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030507,000000,2686.65,2814.43,2686.65,2814.43,22652,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030510,000000,2813.32,2813.32,2812.70,2812.70,1264,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030511,000000,2816.01,2816.32,2779.40,2779.50,12565,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030512,000000,2794.78,2794.78,2718.96,2770.16,4830,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030513,000000,2772.46,2772.46,2703.25,2751.92,19528,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030514,000000,2737.30,2778.32,2679.97,2778.32,24244,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030517,000000,2778.78,2778.78,2711.78,2770.16,9775,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030528,000000,2778.78,2852.24,2770.16,2770.16,20049,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030531,000000,2761.22,2761.22,2720.16,2760.09,8240,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030601,000000,2744.40,2753.45,2731.96,2731.96,9665,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030602,000000,2738.93,2739.03,2602.86,2674.81,18798,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030603,000000,2628.19,2677.35,2628.19,2677.35,637,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030607,000000,2686.23,2686.23,2559.60,2559.60,3417,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030608,000000,2536.94,2588.82,2536.94,2588.72,14074,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030609,000000,2551.44,2634.08,2541.11,2634.08,16429,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030610,000000,2622.94,2625.00,2583.67,2625.00,5678,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030611,000000,2625.00,2625.00,2625.00,2625.00,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030614,000000,2629.10,2629.83,2588.72,2588.72,14700,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030616,000000,2501.37,2501.37,2475.32,2475.32,8882,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030617,000000,2475.35,2475.35,2474.41,2474.41,20083,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030618,000000,2474.60,2474.60,2397.46,2473.14,11263,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030621,000000,2474.64,2474.64,2378.76,2458.99,9958,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030622,000000,2456.82,2473.50,2397.41,2473.50,21185,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030623,000000,2468.58,2507.07,2468.58,2507.07,21308,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030624,000000,2544.67,2564.20,2492.74,2534.28,11694,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030625,000000,2534.08,2539.48,2492.84,2534.28,11450,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030628,000000,2460.80,2590.10,2460.80,2579.01,13017,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030629,000000,2577.60,2588.26,2577.60,2588.26,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030630,000000,2589.58,2589.58,2486.99,2575.38,7110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030701,000000,2472.45,2528.35,2457.77,2496.18,18140,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030702,000000,2498.02,2498.02,2445.98,2497.82,5996,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030705,000000,2499.33,2499.33,2374.56,2487.56,8243,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030706,000000,2492.55,2492.55,2369.18,2452.36,6080,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030707,000000,2446.79,2447.10,2446.79,2447.10,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030708,000000,2371.27,2446.24,2371.27,2445.20,1895,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030709,000000,2444.40,2444.50,2443.56,2443.56,924,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030712,000000,2443.38,2443.38,2439.94,2439.94,1582,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030713,000000,2429.63,2497.91,2323.46,2497.91,27262,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030714,000000,2486.47,2576.92,2482.84,2576.92,36957,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030715,000000,2576.92,2576.92,2576.92,2576.92,1650,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030804,000000,2407.28,2407.28,2407.28,2407.28,3215,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030805,000000,2098.22,2370.99,2098.22,2370.99,10400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030809,000000,2357.55,2357.55,2356.29,2356.29,2065,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030810,000000,2316.56,2316.56,2316.56,2316.56,5200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030811,000000,2291.06,2291.06,2291.06,2291.06,1153,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030812,000000,2285.25,2285.25,2180.48,2180.48,3538,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030813,000000,2179.20,2180.48,2127.29,2180.48,11041,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030816,000000,2188.51,2188.51,2135.03,2135.03,2390,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030817,000000,2135.37,2135.37,2132.70,2133.67,7170,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030818,000000,2147.90,2149.95,2053.30,2054.38,39019,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030819,000000,2126.81,2180.20,2116.70,2180.20,19375,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030820,000000,2167.58,2275.87,2167.58,2256.41,15500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030823,000000,2256.52,2273.65,2256.30,2256.41,5297,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030824,000000,2273.65,2273.65,2256.41,2256.41,3193,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030825,000000,2256.30,2273.65,2256.30,2256.41,2883,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030826,000000,2256.41,2273.65,2256.41,2256.41,2066,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030827,000000,2271.53,2271.53,2256.41,2256.41,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030830,000000,2270.16,2270.26,2256.41,2256.41,1400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030831,000000,2256.09,2256.41,2220.77,2256.41,2005,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030901,000000,2220.77,2256.41,2144.63,2256.41,1823,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030903,000000,2143.68,2256.41,2143.68,2256.41,7010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030907,000000,2143.68,2256.41,2143.68,2256.41,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030908,000000,2139.91,2364.98,2139.91,2280.63,40010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030909,000000,2280.63,2280.63,2166.62,2280.63,305,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030913,000000,2166.62,2280.63,2166.62,2280.63,3395,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030914,000000,2166.62,2358.96,2166.62,2280.63,3540,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030915,000000,2280.63,2358.54,2280.63,2280.63,6101,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030916,000000,2280.63,2280.63,2280.63,2280.63,108,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030917,000000,2280.22,2280.54,2280.22,2280.54,182,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030920,000000,2280.13,2280.45,2280.13,2280.45,1126,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030921,000000,2280.27,2280.27,2269.71,2280.27,3135,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030923,000000,2280.18,2280.28,2280.18,2280.18,486,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030928,000000,2183.14,2234.09,2182.08,2234.09,3470,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030929,000000,2237.09,2237.09,2127.27,2212.68,5467,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20030930,000000,2135.84,2167.14,2109.64,2167.14,3716,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031004,000000,2111.29,2149.36,2062.24,2149.36,1556,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031005,000000,2081.19,2138.29,2081.19,2138.29,2171,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031006,000000,2114.66,2210.78,2114.66,2130.04,4921,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031008,000000,2180.48,2180.69,2180.48,2180.48,12667,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031013,000000,2180.49,2180.49,2180.39,2180.39,1654,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031018,000000,2174.58,2180.11,2174.37,2180.11,290,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031021,000000,2170.61,2176.03,2170.50,2176.03,3172,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031022,000000,2168.59,2175.40,2168.27,2175.40,605,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031026,000000,2155.92,2166.78,2155.49,2166.78,3217,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031028,000000,2128.64,2166.23,2128.64,2166.23,110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031029,000000,2073.97,2073.97,2073.97,2073.97,9369,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031101,000000,1981.72,2085.99,1981.72,2010.65,14230,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031102,000000,1983.10,2052.00,1983.10,2004.48,2210,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031103,000000,2088.67,2088.67,2088.67,2088.67,9365,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031104,000000,1991.87,2103.33,1991.87,2045.67,15646,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031108,000000,2039.24,2137.64,2039.24,2099.74,16295,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031109,000000,2124.53,2191.04,2124.53,2174.76,24957,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031110,000000,2174.76,2174.76,2174.76,2174.76,712,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031111,000000,2123.14,2227.29,2123.14,2217.22,88510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031112,000000,2275.79,2275.79,2217.67,2217.67,75,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031115,000000,2228.97,2228.97,2175.38,2210.51,9237,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031117,000000,2313.48,2313.48,2253.51,2253.51,3113,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031118,000000,2351.07,2354.01,2325.81,2325.81,5110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031119,000000,2347.30,2431.87,2347.30,2388.59,5293,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031122,000000,2494.64,2494.64,2473.68,2473.68,5617,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031123,000000,2581.28,2581.28,2581.28,2581.28,11460,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031124,000000,2694.22,2694.22,2694.22,2694.22,23922,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031125,000000,2696.93,2696.93,2561.80,2676.62,14110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031129,000000,2676.64,2676.64,2676.43,2676.53,1021,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031130,000000,2683.87,2683.87,2583.93,2623.10,4496,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031201,000000,2588.18,2592.53,2557.12,2592.53,5247,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031202,000000,2559.10,2578.37,2538.38,2578.37,2383,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031203,000000,2536.70,2640.35,2536.70,2589.71,8571,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031206,000000,2635.91,2635.91,2620.92,2620.92,4807,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031207,000000,2588.60,2640.27,2588.40,2590.26,11741,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031208,000000,2588.91,2628.44,2587.15,2599.88,4639,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031209,000000,2599.88,2618.19,2587.25,2599.88,17740,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031210,000000,2601.09,2601.09,2587.22,2591.26,5711,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20031213,000000,2583.62,2686.96,2501.04,2625.37,44602,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040106,000000,2972.62,3231.39,2972.62,3123.85,13998,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040107,000000,3123.85,3123.85,3123.85,3123.85,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040110,000000,3126.42,3128.23,3104.17,3116.85,6282,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040111,000000,3116.03,3155.08,3103.36,3119.65,4163,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040112,000000,3118.64,3118.64,3105.70,3111.65,5363,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040114,000000,3111.65,3111.65,3111.65,3111.65,413,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040117,000000,3111.45,3111.71,3111.45,3111.45,1005,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040118,000000,3129.33,3129.85,3019.99,3050.45,5601,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040119,000000,3050.45,3050.45,3050.45,3050.45,170,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040120,000000,3059.23,3111.08,3059.23,3093.45,12941,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040121,000000,3091.14,3113.68,3091.14,3101.25,5960,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040124,000000,3101.25,3101.25,3101.25,3101.25,4400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040125,000000,3160.15,3160.15,3102.65,3102.65,220,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040126,000000,3159.89,3159.89,3105.25,3105.25,412,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040127,000000,3049.35,3049.35,3046.75,3048.05,6713,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040128,000000,3046.00,3122.77,3046.00,3054.85,1695,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040203,000000,3034.67,3051.85,3034.15,3051.85,1211,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040204,000000,3035.35,3047.85,3035.09,3047.85,1980,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040207,000000,2995.68,3048.82,2995.68,3044.65,5832,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040208,000000,2991.06,3173.13,2965.05,3060.25,5660,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040209,000000,3060.25,3060.25,3060.25,3060.25,3289,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040215,000000,3001.80,3070.45,3001.80,3024.25,5595,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040216,000000,2957.18,3140.36,2957.18,2999.05,16762,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040217,000000,2908.68,2986.25,2908.68,2986.25,3210,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040218,000000,2983.59,3132.04,2879.91,2994.85,5406,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040221,000000,2882.18,2999.82,2882.18,2987.25,1767,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040222,000000,2986.48,3047.00,2986.48,2988.05,2921,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040223,000000,2986.34,2987.65,2986.34,2987.65,2270,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040224,000000,2944.73,2955.25,2891.89,2955.25,7010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040225,000000,2847.44,3101.61,2847.44,2957.05,3028,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040228,000000,2958.04,2958.04,2957.25,2957.25,10000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040229,000000,2960.52,2960.78,2851.31,2946.05,3860,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040303,000000,2896.74,2940.45,2896.47,2940.45,2140,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040306,000000,2940.13,2961.46,2939.87,2941.45,2765,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040307,000000,2940.46,2941.25,2940.46,2941.25,640,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040308,000000,2939.99,2941.05,2939.99,2941.05,13,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040309,000000,2935.58,2940.85,2935.58,2940.85,225,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040313,000000,2893.31,2940.45,2893.31,2940.45,100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040314,000000,2794.30,2937.85,2794.30,2937.85,337,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040316,000000,2826.45,2826.45,2826.45,2826.45,27920,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040317,000000,2813.92,2954.67,2813.92,2863.85,9862,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040327,000000,2971.61,2991.15,2910.85,2910.85,6752,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040329,000000,2911.38,2911.38,2910.85,2910.85,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040330,000000,2911.64,2911.90,2910.85,2910.85,740,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040403,000000,2910.85,2910.85,2910.85,2910.85,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040404,000000,2910.85,2910.85,2910.85,2910.85,518,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040405,000000,2921.82,2921.82,2802.58,2903.05,6751,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040406,000000,2907.43,2907.43,2905.85,2905.85,14344,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040410,000000,2905.24,2905.24,2828.58,2904.45,515,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040413,000000,2882.85,2891.85,2879.67,2891.85,11876,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040414,000000,2891.85,2892.11,2891.85,2891.85,1891,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040417,000000,2892.05,2894.43,2892.05,2892.05,4265,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040418,000000,2892.11,2892.11,2891.85,2891.85,8618,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040421,000000,2868.72,3012.38,2868.72,2964.85,26581,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040424,000000,2993.36,3085.24,2993.36,3052.45,44124,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040425,000000,3169.65,3169.65,3169.65,3169.65,44450,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040426,000000,3292.65,3292.65,3292.65,3292.65,150565,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040427,000000,3435.98,3435.98,3368.65,3368.65,11790,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040428,000000,3524.04,3524.04,3415.85,3415.85,7111,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040501,000000,3571.03,3571.03,3473.85,3473.85,8596,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040502,000000,3630.38,3630.38,3284.96,3538.65,217319,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040503,000000,3397.25,3397.25,3397.25,3397.25,35326,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040504,000000,3394.94,3457.79,3394.94,3406.05,32444,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040505,000000,3410.33,3473.00,3405.30,3443.05,18717,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040508,000000,3508.52,3511.78,3433.83,3500.25,33472,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040509,000000,3514.29,3514.29,3390.48,3471.85,37974,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040510,000000,3482.34,3482.84,3357.14,3404.85,30112,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040511,000000,3342.62,3468.76,3342.62,3412.25,26972,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040512,000000,3413.94,3413.94,3287.74,3380.05,9054,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040515,000000,3391.39,3391.39,3280.50,3337.85,12895,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040516,000000,3232.60,3309.47,3232.60,3300.05,48211,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040517,000000,3307.50,3307.50,3306.99,3307.25,25365,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040518,000000,3247.44,3254.85,3158.01,3254.85,12099,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040519,000000,3151.42,3222.65,3125.80,3222.65,6610,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040522,000000,3116.70,3209.05,3116.70,3209.05,10207,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040523,000000,3207.61,3335.92,3117.80,3205.05,13598,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040524,000000,3195.77,3355.43,3195.77,3238.25,11173,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040525,000000,3238.25,3239.78,3238.25,3238.25,7406,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040526,000000,3250.11,3251.64,3238.85,3238.85,1506,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040529,000000,3250.42,3324.32,3245.05,3245.05,4847,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040530,000000,3273.10,3323.47,3221.46,3248.05,38459,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040531,000000,3246.99,3247.25,3224.49,3247.25,3758,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040601,000000,3246.69,3279.16,3246.44,3249.25,6371,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040602,000000,3279.18,3296.55,3254.65,3254.65,3189,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040605,000000,3264.53,3382.64,3264.53,3378.85,29126,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040606,000000,3382.15,3413.76,3381.65,3381.65,16848,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040607,000000,3413.23,3413.23,3383.65,3383.65,1672,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040608,000000,3411.17,3412.18,3394.25,3394.25,8867,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040609,000000,3407.10,3407.10,3406.85,3406.85,25337,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040612,000000,3404.92,3506.33,3403.66,3413.25,121730,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040613,000000,3380.52,3380.52,3292.14,3363.05,10121,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040614,000000,3313.80,3389.76,3224.58,3282.45,53198,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040615,000000,3363.14,3413.96,3363.14,3381.85,16273,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040616,000000,3417.11,3418.38,3388.05,3388.05,4348,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040619,000000,3417.99,3417.99,3336.60,3386.65,10122,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040620,000000,3388.74,3389.24,3364.20,3376.85,16398,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040621,000000,3376.32,3414.51,3376.32,3378.85,3601,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040622,000000,3379.10,3379.10,3378.85,3378.85,11435,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040623,000000,3367.63,3382.57,3291.67,3364.85,19006,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040626,000000,3360.48,3409.98,3299.57,3334.85,29420,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040627,000000,3334.90,3334.90,3332.87,3334.65,2172,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040628,000000,3304.60,3313.25,3207.48,3313.25,4886,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040629,000000,3305.12,3309.45,3300.55,3309.45,9035,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040630,000000,3241.44,3342.96,3241.44,3305.05,8402,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040703,000000,3240.59,3341.32,3238.04,3308.25,8727,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040704,000000,3309.14,3309.14,3306.08,3306.85,15975,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040705,000000,3285.90,3438.73,3209.48,3291.25,45098,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040706,000000,3291.30,3291.30,3291.05,3291.05,1200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040711,000000,3402.42,3528.70,3399.15,3423.85,13792,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040726,000000,3207.05,3207.05,3207.05,3207.05,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040727,000000,3068.44,3384.98,3068.44,3128.65,61749,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040728,000000,3125.22,3278.02,3125.22,3140.45,2311,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040731,000000,3136.98,3293.74,3136.98,3152.45,2420,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040801,000000,3288.52,3302.68,3089.02,3169.85,8028,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040802,000000,3140.27,3294.71,3140.27,3170.65,10777,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040804,000000,3157.93,3159.22,3157.93,3158.45,20010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040807,000000,3154.70,3157.28,3154.70,3156.25,24435,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040809,000000,3153.99,3157.34,3153.99,3156.05,4734,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040810,000000,3152.23,3306.63,3151.72,3173.85,9095,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040814,000000,3176.95,3176.95,3062.74,3080.65,25117,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040815,000000,3111.90,3111.90,3082.05,3082.05,1255,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040816,000000,3077.34,3114.19,3077.34,3083.05,15510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040817,000000,3086.52,3117.69,3065.21,3071.45,19012,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040818,000000,3091.15,3117.39,3072.45,3072.45,750,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040821,000000,3108.99,3108.99,3071.85,3074.45,1708,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040822,000000,3052.84,3070.25,3039.85,3070.25,4058,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040828,000000,3008.53,3068.05,3008.53,3068.05,867,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040829,000000,2935.04,3008.25,2932.17,3008.25,10144,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040831,000000,2962.75,2962.75,2893.00,2909.65,26105,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040901,000000,2904.84,2954.71,2904.84,2923.05,17242,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040904,000000,2922.98,2954.64,2922.98,2923.25,4269,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040905,000000,2903.82,3032.01,2903.82,3002.45,28725,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040906,000000,3009.01,3115.45,3009.01,3078.85,17799,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040907,000000,3105.67,3170.11,3105.42,3156.45,26639,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040908,000000,3154.70,3156.51,3154.70,3156.25,7385,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040911,000000,3157.28,3157.28,3156.25,3156.25,2500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040914,000000,3301.76,3303.82,3190.25,3190.25,5604,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040918,000000,3187.93,3300.36,3187.42,3202.05,4692,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040919,000000,3237.24,3237.50,3202.85,3202.85,630,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040920,000000,3233.35,3254.36,3221.05,3221.05,9722,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040921,000000,3199.56,3310.33,3199.56,3295.05,23410,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040922,000000,3295.05,3295.05,3295.05,3295.05,7287,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040925,000000,3294.44,3424.44,3294.44,3354.25,10510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040926,000000,3357.68,3357.68,3355.65,3355.65,11554,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040927,000000,3356.05,3358.08,3356.05,3356.05,9770,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040928,000000,3357.24,3419.03,3357.24,3362.05,11889,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20040929,000000,3356.34,3489.08,3351.79,3383.65,37994,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041002,000000,3504.58,3517.60,3504.58,3516.85,36884,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041117,000000,3423.93,3537.31,3423.93,3510.10,22901,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041120,000000,3542.18,3543.08,3517.70,3517.70,5510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041121,000000,3535.83,3687.95,3535.83,3555.30,6254,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041122,000000,3619.58,3619.58,3596.54,3610.10,21642,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041123,000000,3615.95,3616.41,3535.03,3592.90,9498,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041124,000000,3602.36,3655.23,3598.30,3610.50,66352,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041127,000000,3609.64,3648.03,3609.64,3624.10,10093,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041128,000000,3642.94,3643.85,3628.50,3628.50,5442,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041129,000000,3640.16,3681.21,3640.16,3653.70,32312,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041130,000000,3652.93,3698.48,3652.48,3659.70,33760,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041201,000000,3689.90,3734.90,3689.90,3727.70,103691,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041204,000000,3727.30,3727.75,3727.30,3727.30,7210,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041205,000000,3731.98,3783.78,3604.05,3697.30,32198,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041206,000000,3696.90,3697.35,3696.90,3696.90,3780,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041207,000000,3692.97,3872.43,3688.03,3742.90,20500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041211,000000,3742.25,3778.23,3733.25,3740.90,15286,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041212,000000,3777.23,3777.23,3746.20,3748.90,9329,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041213,000000,3748.21,3910.94,3747.76,3758.10,94918,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041214,000000,3759.65,3907.41,3759.20,3785.70,86104,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041215,000000,3784.72,3803.13,3784.72,3793.70,50653,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041218,000000,3812.56,3834.98,3722.41,3830.50,82634,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041219,000000,3830.30,3941.85,3830.30,3865.70,110186,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041220,000000,4040.49,4040.49,3850.06,4017.30,157887,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041221,000000,4197.30,4197.30,4197.30,4197.30,36569,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041222,000000,4386.22,4386.22,4177.73,4384.90,46099,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041225,000000,4392.15,4392.59,4183.38,4328.90,79094,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041226,000000,4213.78,4373.04,4154.78,4212.90,70890,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041227,000000,4144.06,4144.06,4112.94,4124.50,39481,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041228,000000,4127.26,4327.66,4110.37,4147.70,57148,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20041229,000000,4086.32,4188.48,4086.32,4164.50,77753,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050101,000000,4167.52,4167.52,4111.52,4137.30,12575,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050102,000000,4137.83,4138.72,4112.49,4128.50,29673,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050103,000000,4140.09,4140.09,4003.95,4104.50,11712,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050104,000000,4132.89,4132.89,4048.80,4101.30,9804,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050105,000000,4052.69,4088.32,4052.69,4066.50,41560,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050108,000000,4068.18,4089.12,4010.26,4051.70,51776,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050109,000000,4008.33,4079.59,4008.33,4064.90,25776,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050110,000000,4076.14,4076.14,4052.98,4056.10,16561,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050111,000000,4033.57,4033.57,4005.93,4030.90,10805,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050115,000000,3969.92,3969.92,3838.11,3952.50,10218,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050116,000000,3847.20,3982.03,3807.34,3870.50,34035,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050118,000000,3833.46,3833.91,3712.56,3762.90,54514,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050119,000000,3827.85,3840.86,3811.70,3811.70,14539,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050122,000000,3846.85,3857.16,3846.85,3847.30,27063,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050123,000000,3851.19,4030.80,3851.19,3870.90,4157,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050124,000000,4023.54,4036.06,3930.10,3930.10,8183,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050125,000000,4080.53,4080.53,4015.42,4018.10,33983,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050126,000000,3992.33,4013.30,3992.33,4013.30,3996,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050130,000000,3821.08,4101.34,3821.08,3992.90,8023,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050131,000000,4014.58,4014.58,3994.50,3994.50,2465,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050202,000000,3884.79,3974.10,3827.19,3974.10,3767,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050205,000000,3812.65,3855.69,3791.58,3840.90,67294,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050206,000000,3839.15,3918.96,3839.15,3840.50,9510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050207,000000,3811.19,3838.10,3811.19,3838.10,1828,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050208,000000,3680.47,3815.12,3680.47,3805.70,15834,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050209,000000,3903.24,3903.24,3818.90,3818.90,3250,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050212,000000,3880.31,3880.31,3819.30,3819.30,285,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050213,000000,3819.34,3819.34,3804.09,3818.90,1275,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050214,000000,3849.80,3849.80,3802.68,3815.70,5561,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050215,000000,3639.09,3940.88,3639.09,3698.10,110490,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050216,000000,3697.44,3882.09,3697.44,3703.30,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050221,000000,3697.49,3702.90,3697.49,3702.90,168,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050222,000000,3625.68,3700.90,3625.68,3700.90,510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050223,000000,3609.79,3659.03,3609.79,3612.50,34035,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050226,000000,3609.74,3767.67,3609.74,3648.10,8215,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050227,000000,3809.70,3809.70,3809.70,3809.70,46000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050228,000000,3813.17,3853.55,3813.17,3821.70,8802,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050301,000000,3820.82,3848.18,3820.37,3828.90,12150,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050302,000000,3841.16,3846.10,3831.30,3831.30,4310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050305,000000,3828.65,3830.90,3828.65,3830.90,4660,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050307,000000,3824.27,3824.27,3769.08,3815.30,6215,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050309,000000,3726.84,3793.30,3726.84,3793.30,5397,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050312,000000,3750.99,3775.70,3728.97,3775.70,5908,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050313,000000,3726.95,3766.50,3726.95,3766.50,4010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050314,000000,3689.92,3950.28,3685.43,3801.70,63130,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050315,000000,4013.70,4013.70,4013.70,4013.70,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050316,000000,3832.72,4162.52,3832.72,4041.30,11110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050328,000000,3839.76,4041.22,3839.76,4038.10,2323,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050329,000000,4033.28,4037.30,4033.28,4037.30,3112,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050403,000000,4010.55,4037.30,4010.55,4037.30,20,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050406,000000,3851.46,3898.90,3851.46,3898.90,15309,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050411,000000,3896.20,3917.23,3896.20,3914.10,19566,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050412,000000,3914.10,3981.19,3914.10,3914.10,2950,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050416,000000,3812.66,3914.66,3812.66,3909.30,14330,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050417,000000,4006.79,4006.79,3913.30,3913.30,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050418,000000,3913.39,3913.39,3891.92,3912.50,4142,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050419,000000,3893.50,3902.90,3893.05,3902.90,10028,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050425,000000,3878.81,3878.81,3766.84,3872.10,5010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050430,000000,3839.87,3856.90,3839.87,3856.90,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050502,000000,3828.74,3841.30,3828.74,3841.30,12510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050503,000000,3830.58,3922.01,3830.58,3852.10,35632,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050504,000000,3837.20,4014.74,3837.20,4008.50,40871,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050507,000000,4011.40,4189.68,4011.40,4037.70,12842,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050508,000000,4186.44,4186.44,4042.50,4042.50,144862,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050509,000000,4011.04,4095.71,3966.91,4040.90,810,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050510,000000,4012.99,4075.42,4012.10,4023.70,14783,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050511,000000,4009.23,4209.14,4009.23,4158.50,63703,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050514,000000,4230.23,4230.23,4164.50,4164.50,2030,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050515,000000,4212.27,4345.29,4212.27,4230.90,32919,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050516,000000,4230.05,4230.94,4230.05,4230.50,6631,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050517,000000,4224.87,4334.70,4224.87,4278.90,11010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050518,000000,4277.78,4277.78,4211.28,4240.10,84010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050521,000000,4210.85,4342.94,4210.85,4244.10,60799,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050522,000000,4190.36,4252.44,4185.93,4228.50,13141,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050523,000000,4209.52,4213.96,4205.53,4211.30,70010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050524,000000,4169.82,4214.18,4169.82,4213.30,370010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050525,000000,4212.85,4213.74,4212.85,4213.30,1890,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050528,000000,4171.95,4193.70,4171.95,4193.70,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050530,000000,4081.15,4094.06,4081.15,4086.50,55010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050531,000000,4067.19,4098.36,4007.53,4076.10,71337,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050601,000000,4075.30,4075.74,4075.30,4075.30,22553,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050606,000000,4024.41,4040.90,4011.04,4040.90,11466,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050607,000000,3925.48,4106.59,3925.48,4008.90,121629,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050608,000000,4172.91,4188.89,4172.91,4184.90,113703,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050611,000000,4378.11,4378.11,4202.49,4323.70,111320,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050612,000000,4322.01,4359.63,4293.24,4302.10,65802,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050613,000000,4308.02,4308.02,4132.55,4160.10,23180,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050614,000000,4144.62,4144.62,3966.78,4038.10,53278,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050615,000000,4077.86,4215.58,4077.86,4156.50,99309,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050618,000000,4205.24,4205.68,4173.73,4197.70,54310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050619,000000,4097.41,4097.41,4008.78,4064.90,17469,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050620,000000,4045.10,4062.47,4045.10,4054.90,17144,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050621,000000,4052.76,4052.76,4012.63,4026.90,15204,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050622,000000,4055.51,4100.08,4010.95,4041.70,140718,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050625,000000,3839.81,4041.70,3839.81,4041.70,110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050626,000000,3860.16,3898.24,3860.16,3863.30,65492,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050627,000000,3897.84,3897.84,3785.84,3862.90,38654,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050628,000000,3852.78,3852.78,3753.24,3835.30,16595,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050629,000000,3770.78,3833.17,3770.33,3804.90,62332,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050702,000000,3776.13,3776.13,3619.73,3764.90,5050,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050704,000000,3597.70,3597.70,3597.70,3597.70,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050705,000000,3592.48,3597.90,3592.48,3596.10,45060,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050706,000000,3595.75,3625.58,3526.13,3595.30,90986,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050709,000000,3611.01,3700.84,3611.01,3638.10,22374,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050711,000000,3649.70,3694.75,3649.70,3688.90,45697,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050712,000000,3694.25,3711.82,3649.20,3692.90,50871,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050713,000000,3696.28,3696.28,3641.29,3676.90,44686,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050716,000000,3675.22,3783.32,3673.42,3700.90,32368,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050807,000000,3254.10,3254.10,3254.10,3254.10,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050809,000000,3117.49,3247.70,3117.49,3247.70,2077,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050813,000000,3136.68,3347.63,3118.34,3241.70,7600,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050814,000000,3195.11,3213.01,3195.11,3212.10,30812,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050815,000000,3191.67,3211.87,3191.67,3210.50,24474,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050816,000000,3209.64,3210.56,3209.64,3210.10,12489,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050817,000000,3212.81,3212.81,3152.18,3207.30,3673,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050820,000000,3200.23,3214.93,3200.23,3208.50,12549,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050821,000000,3214.21,3306.05,3213.30,3213.30,8643,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050822,000000,3218.51,3351.66,3215.30,3215.30,2431,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050823,000000,3237.92,3238.84,3223.70,3223.70,17329,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050824,000000,3235.97,3235.97,3224.50,3224.50,3007,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050827,000000,3221.74,3258.46,3221.74,3224.50,1522,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050828,000000,3222.72,3224.55,3222.72,3224.10,4817,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050829,000000,3225.04,3225.04,3144.70,3217.70,7190,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050830,000000,3218.11,3214.90,3145.11,3214.90,1695,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050831,000000,3204.85,3214.50,3169.04,3214.50,7447,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050903,000000,3214.10,3214.10,3172.77,3214.10,3960,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050904,000000,3214.16,3214.16,3213.70,3213.70,21000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050905,000000,3214.21,3214.21,3191.26,3213.30,2523,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050907,000000,3213.30,3214.21,3213.30,3213.30,20136,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050910,000000,3192.01,3211.30,3122.67,3211.30,1510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050911,000000,3122.78,3210.50,3122.78,3210.50,264,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050912,000000,3200.30,3206.27,3200.30,3204.90,50873,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050913,000000,3201.68,3210.87,3201.68,3204.90,1435,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050917,000000,3156.62,3350.59,3156.62,3295.70,59360,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050918,000000,3280.74,3424.64,3280.74,3403.70,42292,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050919,000000,3398.32,3555.55,3398.32,3532.90,68419,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050921,000000,3539.59,3539.59,3364.36,3483.30,17163,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050924,000000,3309.89,3479.70,3309.89,3479.70,865,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050925,000000,3305.96,3478.50,3305.96,3478.50,304,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20050928,000000,3307.28,3457.70,3307.28,3457.70,5393,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051002,000000,3287.93,3435.30,3287.93,3435.30,5880,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051004,000000,3264.24,3432.10,3264.24,3432.10,769,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051009,000000,3266.37,3388.50,3266.37,3388.50,11536,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051010,000000,3224.42,3351.30,3224.42,3351.30,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051011,000000,3204.50,3204.50,3204.50,3204.50,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051012,000000,3052.40,3150.50,3052.40,3150.50,15450,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051015,000000,3039.68,3149.30,3039.68,3149.30,410,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051016,000000,3122.87,3141.30,3122.87,3141.30,18148,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051017,000000,3041.39,3137.70,3041.39,3137.70,1635,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051018,000000,2982.12,3130.10,2982.12,3130.10,2202,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051019,000000,3128.37,3129.30,3088.73,3129.30,10964,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051022,000000,2997.53,3066.90,2996.61,3066.90,20280,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051023,000000,2944.95,3053.70,2944.95,3053.70,14262,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051024,000000,2973.27,3019.26,2963.52,2982.10,36084,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051026,000000,3016.54,3062.02,3001.70,3001.70,13093,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051029,000000,3017.41,3017.41,3002.10,3002.10,1355,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051030,000000,3018.56,3018.56,2929.72,2958.10,32883,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051031,000000,2816.53,2941.30,2816.53,2941.30,5964,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051101,000000,2898.91,2935.70,2840.70,2935.70,5105,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051102,000000,2896.52,2896.52,2798.86,2876.90,23956,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051105,000000,2876.90,2876.90,2876.90,2876.90,2830,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051106,000000,2876.83,2882.90,2873.56,2877.30,12135,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051107,000000,2838.18,2875.58,2833.97,2865.30,14733,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051108,000000,2865.76,2869.50,2865.30,2865.30,510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051109,000000,2922.82,2922.82,2829.29,2862.50,22825,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051112,000000,2864.51,2897.25,2829.90,2858.90,15539,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051113,000000,2852.68,2894.76,2852.68,2862.50,6710,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051115,000000,2864.83,2864.83,2862.50,2862.50,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051116,000000,2862.83,2899.30,2862.36,2863.30,2778,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051119,000000,2863.09,2922.01,2863.09,2864.50,11099,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051120,000000,2860.81,2919.71,2860.81,2869.70,10193,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051121,000000,2832.77,2898.21,2832.77,2869.70,1214,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051122,000000,2918.92,2942.27,2885.30,2885.30,11145,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051123,000000,2895.57,3025.87,2885.30,2885.30,13148,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051126,000000,3022.23,3022.69,2922.50,2922.50,12196,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051127,000000,3047.70,3047.70,3047.70,3047.70,47100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051129,000000,3056.32,3189.46,3056.32,3072.50,8810,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051130,000000,3185.74,3222.22,3095.70,3095.70,8557,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051203,000000,3229.70,3229.70,3229.70,3229.70,133796,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051204,000000,3245.56,3247.86,3234.10,3234.10,12418,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051205,000000,3255.83,3288.84,3248.50,3248.50,18961,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051206,000000,3298.09,3299.92,3269.70,3269.70,18768,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051210,000000,3362.02,3428.35,3298.90,3298.90,9797,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051211,000000,3334.10,3457.41,3311.72,3334.10,14503,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051212,000000,3356.70,3357.62,3333.87,3335.70,5596,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051213,000000,3489.72,3490.18,3359.70,3359.70,7291,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051214,000000,3384.74,3384.74,3363.30,3363.30,7272,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051217,000000,3509.61,3510.07,3379.70,3379.70,9046,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051218,000000,3422.04,3422.04,3371.90,3383.30,12725,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051219,000000,3317.30,3454.10,3317.30,3454.10,12912,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051220,000000,3384.10,3385.01,3384.10,3384.10,1627,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051221,000000,3459.93,3459.93,3373.31,3379.70,23622,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051224,000000,3458.50,3458.50,3379.20,3386.50,9508,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051225,000000,3417.43,3417.88,3386.44,3386.90,10046,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051226,000000,3387.35,3387.35,3386.90,3386.90,235,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051227,000000,3417.09,3417.55,3389.30,3389.30,3915,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051228,000000,3415.35,3416.26,3398.50,3398.50,15622,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20051231,000000,3398.50,3398.50,3398.50,3398.50,2500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060102,000000,3416.26,3420.82,3398.50,3398.50,442,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060103,000000,3420.26,3420.26,3397.94,3402.50,11283,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060104,000000,3280.04,3395.30,3280.04,3395.30,2854,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060107,000000,3393.53,3394.90,3393.53,3394.90,1510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060108,000000,3285.31,3356.50,3262.50,3356.50,14492,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060109,000000,3362.83,3362.83,3356.90,3356.90,3042,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060114,000000,3359.44,3338.90,3196.43,3338.90,4964,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060115,000000,3333.47,3338.50,3333.47,3338.50,91,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060116,000000,3346.93,3280.10,3204.56,3280.10,18788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060118,000000,3277.86,3279.70,3277.86,3279.70,307,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060121,000000,3272.89,3279.30,3272.89,3279.30,148,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060122,000000,3267.91,3278.90,3266.99,3278.90,930,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060123,000000,3279.19,3276.90,3205.01,3276.90,1840,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060128,000000,3157.96,3276.10,3157.96,3276.10,240,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060129,000000,3118.15,3236.50,3118.15,3236.50,11034,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060130,000000,3080.06,3200.90,3080.06,3200.90,10110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060131,000000,3047.43,3159.30,3047.43,3159.30,11919,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060201,000000,3004.46,3141.30,3004.00,3141.30,7620,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060204,000000,3088.33,3225.65,3041.33,3138.10,4601,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060205,000000,2988.16,3140.09,2988.16,3095.30,12606,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060206,000000,3041.12,3078.10,2945.91,3078.10,5786,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060207,000000,3078.10,3078.10,3078.10,3078.10,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060212,000000,3096.12,3096.12,3078.10,3078.10,751,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060213,000000,2931.78,3027.70,2931.78,3027.70,15117,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060214,000000,2967.46,3027.70,2967.46,3027.70,87,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060218,000000,2967.52,3027.30,2967.52,3027.30,195,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060220,000000,2968.43,3018.50,2968.43,3018.50,6562,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060221,000000,2960.30,3005.30,2960.30,3005.30,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060222,000000,2949.56,2979.30,2949.56,2979.30,20010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060225,000000,2920.27,2976.50,2920.27,2976.50,2010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060226,000000,2921.12,2950.90,2921.12,2950.90,20010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060227,000000,2898.90,2984.71,2898.90,2910.10,51283,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060228,000000,2909.57,2967.38,2913.30,2913.30,4440,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060301,000000,2970.71,2970.71,2915.70,2915.70,3217,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060304,000000,2894.45,2914.50,2867.41,2914.50,5814,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060305,000000,2908.50,2914.10,2908.50,2914.10,71,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060306,000000,2890.19,2936.81,2890.19,2917.70,10075,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060307,000000,2918.63,2918.63,2917.70,2917.70,5310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060311,000000,2917.70,2917.70,2917.70,2917.70,44910,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060312,000000,2917.30,2917.76,2917.30,2917.30,3976,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060313,000000,2917.30,2919.16,2917.30,2917.30,14210,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060315,000000,2924.29,2924.75,2917.30,2917.30,1510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060326,000000,2917.30,2918.23,2917.30,2917.30,1475,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060328,000000,2914.57,2916.90,2914.57,2916.90,1040,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060403,000000,2874.33,2914.90,2874.33,2914.90,1991,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060404,000000,2914.03,2914.50,2914.03,2914.50,820,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060405,000000,2927.95,2927.95,2914.90,2914.90,1618,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060408,000000,2927.82,2932.48,2915.70,2915.70,3902,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060409,000000,2921.76,2973.03,2921.30,2921.30,9349,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060410,000000,2978.14,2978.14,2929.70,2929.70,6960,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060411,000000,2985.92,2985.92,2941.70,2941.70,9823,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060412,000000,2993.71,2993.71,2982.10,2982.10,32351,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060415,000000,3037.45,3037.45,3007.30,3007.30,19958,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060702,000000,4035.84,4035.84,3766.78,3834.50,72003,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060703,000000,3812.40,3911.97,3758.58,3828.10,87882,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060704,000000,3820.56,3860.05,3761.31,3805.30,42108,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060705,000000,3766.00,3875.38,3725.21,3844.90,53661,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060708,000000,3774.28,3853.64,3774.28,3839.30,6420,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060709,000000,3838.90,3838.90,3767.96,3794.90,30738,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060710,000000,3795.19,3795.19,3773.19,3792.50,5983,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060711,000000,3786.24,3788.49,3750.76,3784.90,16766,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060712,000000,3763.30,3855.25,3763.30,3826.10,160234,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060724,000000,3893.29,3893.29,3154.72,3703.70,400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060725,000000,3630.13,3701.30,3630.13,3701.30,1362,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060731,000000,3701.30,3701.30,3627.43,3701.30,378,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060809,000000,3627.43,3701.30,3627.43,3701.30,316,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060819,000000,3627.53,3700.50,3627.53,3700.50,318,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060820,000000,3626.78,3699.30,3626.78,3699.30,627,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060821,000000,3626.27,3692.50,3626.27,3692.50,4010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060826,000000,3623.16,3659.70,3623.16,3659.70,20010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060827,000000,3594.69,3616.39,3594.69,3596.50,124357,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060828,000000,3593.09,3629.25,3575.47,3605.30,103490,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060829,000000,3608.41,3608.41,3536.05,3584.90,17932,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060830,000000,3569.85,3569.85,3515.55,3568.50,10270,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060902,000000,3514.10,3514.10,3505.48,3507.30,65010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060903,000000,3535.93,3574.92,3523.70,3523.70,13447,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060904,000000,3593.19,3593.19,3529.30,3529.30,3824,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060905,000000,3591.40,3591.40,3581.00,3590.50,50169,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060906,000000,3552.58,3617.25,3549.87,3586.50,12062,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060910,000000,3615.71,3615.71,3601.70,3601.70,24638,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060916,000000,3621.94,3653.55,3614.26,3623.30,33828,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060917,000000,3611.06,3692.31,3611.06,3637.70,477294,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060918,000000,3615.88,3639.81,3568.91,3621.30,46793,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060919,000000,3679.57,3692.67,3628.10,3628.10,5093,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060920,000000,3656.62,3679.19,3629.08,3634.50,13663,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060923,000000,3654.35,3704.43,3652.10,3652.10,12764,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060924,000000,3716.50,3716.50,3716.50,3716.50,46898,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060925,000000,3780.72,3780.72,3713.64,3717.70,11728,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060926,000000,3709.85,3723.81,3690.48,3708.50,36124,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060927,000000,3698.84,3741.67,3652.41,3674.50,35106,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20060930,000000,3674.75,3678.81,3651.76,3672.50,7010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061001,000000,3678.34,3686.45,3673.38,3683.30,82652,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061002,000000,3686.36,3686.36,3671.03,3680.50,10087,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061003,000000,3608.28,3674.10,3607.83,3674.10,3910,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061004,000000,3607.55,3657.69,3607.55,3619.30,36124,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061007,000000,3619.87,3619.87,3613.99,3614.90,54015,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061008,000000,3614.95,3614.95,3614.04,3614.50,15906,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061009,000000,3543.73,3637.26,3542.82,3609.70,145828,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061010,000000,3613.79,3618.30,3613.33,3616.50,97646,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061011,000000,3618.41,3681.65,3613.89,3615.70,84117,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061014,000000,3615.64,3620.16,3613.84,3616.10,29854,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061016,000000,3614.74,3620.16,3614.29,3616.10,50623,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061017,000000,3613.98,3636.11,3613.98,3618.50,6541,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061021,000000,3632.61,3682.25,3632.61,3645.70,26867,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061022,000000,3613.46,3655.43,3613.46,3643.70,6086,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061023,000000,3619.48,3643.85,3619.48,3642.50,6564,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061028,000000,3623.15,3638.50,3623.15,3638.50,9498,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061029,000000,3675.53,3703.91,3675.53,3694.90,116334,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061030,000000,3704.70,3738.48,3699.30,3699.30,16928,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061031,000000,3626.37,3695.30,3626.37,3695.30,3825,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061101,000000,3649.10,3693.70,3636.03,3693.70,1440,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061104,000000,3651.15,3677.30,3651.15,3677.30,16633,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061105,000000,3642.94,3674.50,3642.94,3674.50,4102,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061106,000000,3607.37,3670.50,3607.37,3670.50,3617,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061107,000000,3653.43,3659.30,3635.84,3659.30,17549,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061108,000000,3652.97,3698.07,3652.97,3662.90,7338,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061111,000000,3662.90,3663.35,3662.90,3662.90,14703,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061112,000000,3665.37,3665.37,3636.50,3654.10,17798,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061113,000000,3652.47,3719.20,3629.92,3666.90,34420,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061114,000000,3696.69,3696.69,3673.70,3673.70,10365,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061115,000000,3734.49,3743.50,3695.30,3695.30,13610,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061118,000000,3762.64,3762.64,3746.90,3746.90,31666,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061119,000000,3814.42,3814.42,3804.10,3804.10,34357,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061121,000000,3877.57,3877.57,3823.30,3823.30,11306,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061122,000000,3891.30,3891.30,3891.30,3891.30,42792,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061125,000000,3962.51,3962.51,3943.30,3943.30,30128,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061126,000000,4013.70,4013.70,4013.70,4013.70,47746,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061127,000000,4085.30,4085.30,4085.30,4085.30,40322,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061128,000000,4158.50,4158.50,4158.50,4158.50,40200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061129,000000,4233.30,4233.30,4233.30,4233.30,40180,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061202,000000,4309.30,4309.30,4309.30,4309.30,199407,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061203,000000,4390.68,4390.68,4219.16,4350.90,395811,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061204,000000,4272.50,4272.94,4272.50,4272.50,106376,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061205,000000,4195.52,4207.06,4195.52,4197.30,102511,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061206,000000,4193.87,4277.67,4193.42,4228.90,23660,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061209,000000,4229.64,4229.64,4156.90,4222.10,16194,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061210,000000,4145.39,4228.47,4144.95,4156.50,36004,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061211,000000,4166.94,4175.82,4158.50,4158.50,6147,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061212,000000,4158.50,4161.16,4158.50,4158.50,1985,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061213,000000,4159.16,4159.60,4110.29,4152.50,24646,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061216,000000,4152.81,4152.81,4093.26,4149.70,2116,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061217,000000,4153.05,4153.05,4089.42,4096.10,53821,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061218,000000,4075.37,4075.37,4017.91,4062.90,22026,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061219,000000,4016.77,4020.34,3993.13,4014.10,111367,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061220,000000,3939.84,4014.77,3939.84,4012.10,149736,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061223,000000,3969.86,4014.46,3969.86,4010.90,3031,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061224,000000,3974.95,4009.30,3974.95,4009.30,2010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061225,000000,4001.17,4014.56,3996.71,4010.10,31532,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061226,000000,4015.65,4015.65,3935.70,3962.50,38234,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20061227,000000,4017.81,4018.26,3974.50,3974.50,9310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070101,000000,3965.12,3974.50,3965.12,3974.50,352,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070102,000000,3894.88,4018.56,3894.88,3975.70,6050,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070103,000000,4017.39,4017.39,3985.70,3985.70,10382,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070106,000000,4051.12,4051.12,3987.30,3987.30,1063,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070107,000000,3917.30,3959.30,3916.41,3959.30,17054,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070109,000000,3881.65,3946.90,3881.65,3946.90,7049,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070113,000000,3870.71,3933.30,3870.71,3933.30,7793,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070114,000000,3868.46,3925.70,3868.46,3925.70,5782,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070115,000000,3848.74,3914.50,3848.74,3914.50,6396,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070116,000000,3839.28,3892.10,3839.28,3892.10,13169,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070117,000000,3815.60,3891.70,3815.60,3891.70,258,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070121,000000,3818.38,3890.90,3818.38,3890.90,531,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070122,000000,3818.89,3895.00,3818.89,3886.50,6110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070123,000000,3886.73,3886.73,3809.28,3884.50,1636,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070124,000000,3815.60,3816.50,3815.15,3816.50,39287,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070128,000000,3741.79,3810.90,3741.79,3810.90,3340,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070131,000000,3810.90,3810.90,3810.90,3810.90,351,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070203,000000,3813.60,3788.90,3737.70,3788.90,12970,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070205,000000,3792.91,3792.91,3717.38,3756.50,21366,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070206,000000,3731.37,3756.10,3731.37,3756.10,605,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070207,000000,3756.10,3756.10,3756.10,3756.10,238,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070210,000000,3756.14,3756.14,3681.51,3752.10,3714,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070212,000000,3678.19,3746.10,3678.19,3746.10,4381,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070213,000000,3708.37,3745.70,3708.37,3745.70,613,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070214,000000,3707.95,3734.50,3672.41,3734.50,9147,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070217,000000,3673.59,3724.90,3660.99,3724.90,6010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070218,000000,3653.21,3704.10,3653.21,3704.10,12680,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070219,000000,3693.09,3698.50,3630.93,3698.50,3788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070220,000000,3670.92,3692.10,3625.87,3692.10,5294,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070221,000000,3649.35,3691.70,3618.71,3691.70,251,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070224,000000,3618.85,3686.90,3618.85,3686.90,2846,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070225,000000,3686.49,3694.60,3686.49,3690.10,23788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070226,000000,3716.11,3761.61,3698.10,3698.10,11164,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070227,000000,3698.45,3702.50,3698.45,3698.90,16169,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070228,000000,3715.46,3726.71,3703.30,3703.30,7530,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070303,000000,3649.25,3692.50,3630.77,3692.50,7234,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070304,000000,3621.10,3705.40,3621.10,3676.10,25343,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070305,000000,3676.34,3741.25,3675.89,3677.70,2315,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070306,000000,3695.06,3740.58,3682.90,3682.90,5100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070307,000000,3718.05,3718.05,3682.90,3682.90,110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070311,000000,3652.26,3675.70,3651.35,3675.70,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070312,000000,3675.39,3748.86,3675.39,3678.10,1810,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070313,000000,3737.67,3737.67,3665.62,3705.70,23934,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070314,000000,3736.77,3736.77,3670.12,3705.70,6584,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070317,000000,3779.04,3779.04,3709.70,3709.70,2375,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070319,000000,3778.12,3782.62,3716.90,3716.90,4651,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070328,000000,3716.90,3716.90,3716.90,3716.90,500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070403,000000,3716.90,3716.90,3716.90,3716.90,100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070404,000000,3691.39,3717.05,3691.39,3715.70,33154,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070407,000000,3758.86,3758.86,3716.10,3716.10,248,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070408,000000,3784.17,3784.17,3765.30,3765.30,29810,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070409,000000,3840.30,3840.30,3765.70,3765.70,248,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070410,000000,3840.60,3840.60,3766.90,3766.90,710,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070411,000000,3840.74,3840.74,3776.50,3776.50,5874,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070414,000000,3851.77,3851.77,3778.10,3778.10,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070415,000000,3853.27,3853.27,3780.50,3780.50,1402,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070416,000000,3853.37,3853.37,3801.30,3801.30,12342,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070417,000000,3876.96,3876.96,3802.90,3802.90,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070418,000000,3878.26,3878.26,3806.90,3806.90,2330,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070421,000000,3882.50,3882.50,3808.90,3808.90,1110,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070424,000000,3884.34,3884.34,3812.10,3812.10,2010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070425,000000,3886.00,3886.00,3827.70,3827.70,9310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070428,000000,3902.96,3902.96,3835.70,3835.70,4787,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070429,000000,3904.10,3904.10,3904.10,3904.10,62437,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070430,000000,3973.74,3973.74,3972.40,3973.30,59115,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070501,000000,3974.30,3974.30,3930.09,3968.50,10860,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070502,000000,3930.09,3968.50,3930.09,3968.50,124,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070505,000000,3968.54,3968.54,3890.39,3968.10,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070506,000000,3913.28,3959.30,3890.50,3959.30,5286,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070508,000000,3882.16,3942.50,3882.16,3942.50,9539,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070509,000000,3864.57,3936.10,3864.57,3936.10,4355,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070512,000000,3935.09,3935.09,3858.62,3925.70,6058,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070514,000000,3930.61,3933.30,3925.70,3925.70,1593,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070515,000000,3847.58,3924.50,3847.58,3924.50,691,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070516,000000,3849.03,3919.70,3849.03,3919.70,2786,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070519,000000,3850.31,3904.90,3850.31,3904.90,9337,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070520,000000,3847.32,3903.70,3847.32,3903.70,906,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070527,000000,3826.02,3902.10,3826.02,3902.10,926,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070529,000000,3824.47,3900.10,3824.47,3900.10,1091,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070530,000000,3830.40,3832.64,3830.40,3831.30,39736,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070602,000000,3831.30,3831.30,3831.30,3831.30,3932,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070603,000000,3830.90,3831.34,3830.00,3830.90,56101,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070609,000000,3790.77,3831.14,3790.77,3828.90,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070610,000000,3829.30,3832.44,3828.85,3829.30,13788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070611,000000,3901.11,3901.11,3832.50,3832.50,2010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070612,000000,3799.96,3819.70,3799.96,3819.70,18649,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070613,000000,3749.67,3768.10,3749.67,3768.10,30310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070616,000000,3768.99,3774.84,3768.10,3768.10,1446,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070620,000000,3767.20,3768.10,3767.20,3768.10,5947,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070624,000000,3847.31,3847.31,3697.06,3735.30,25468,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070625,000000,3740.54,3740.54,3735.60,3736.50,20232,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070630,000000,3734.40,3734.40,3689.40,3731.70,4865,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070702,000000,3666.15,3666.15,3665.70,3665.70,76232,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070703,000000,3664.55,3664.55,3593.29,3664.10,1258,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070704,000000,3610.50,3642.10,3593.81,3642.10,13823,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070707,000000,3570.59,3636.50,3570.59,3636.50,3663,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070708,000000,3611.98,3637.27,3611.98,3630.50,19027,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070710,000000,3562.73,3623.70,3562.28,3623.70,4510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070711,000000,3552.81,3614.25,3552.81,3612.90,6913,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070714,000000,3545.55,3602.50,3543.29,3602.50,6510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070715,000000,3602.65,3602.65,3530.79,3601.30,6079,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070821,000000,3004.16,3229.18,3004.16,3084.10,33910,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070822,000000,3084.77,3145.29,3084.77,3085.70,1678,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070825,000000,3087.29,3087.29,3026.73,3072.50,11617,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070826,000000,3072.50,3072.50,3072.50,3072.50,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070827,000000,3028.22,3050.90,3014.80,3050.90,16648,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070828,000000,3022.14,3022.14,2997.09,3007.30,37510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070901,000000,2969.76,3004.10,2969.30,3004.10,4010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070902,000000,2950.75,2966.10,2950.29,2966.10,29800,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070903,000000,2953.21,2965.30,2953.21,2965.30,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070904,000000,2956.92,2969.49,2910.36,2939.70,314328,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070905,000000,2938.32,2954.15,2938.32,2948.10,25976,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070909,000000,3006.07,3006.07,2952.10,2952.10,3079,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070910,000000,2968.31,2969.25,2952.50,2952.50,730,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070911,000000,3007.40,3007.86,2958.10,2958.10,4855,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070912,000000,2959.22,2959.22,2899.22,2956.90,5653,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070915,000000,2961.24,2961.24,2903.48,2930.50,21907,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070917,000000,2872.59,2928.50,2872.59,2928.50,1510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070918,000000,2871.04,2923.70,2871.04,2923.70,4010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070924,000000,2873.70,2873.70,2873.70,2873.70,81384,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20070926,000000,2873.03,2930.04,2873.03,2874.90,3444,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071001,000000,2873.49,2874.90,2873.49,2874.90,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071002,000000,2850.66,2920.76,2850.66,2874.50,13262,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071007,000000,2922.42,2926.15,2908.90,2908.90,29523,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071008,000000,2958.81,2959.74,2950.90,2950.90,34421,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071009,000000,2960.55,3004.27,2957.30,2957.30,27495,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071010,000000,2957.30,2957.30,2956.37,2957.30,19726,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071014,000000,2957.30,2957.30,2957.30,2957.30,780,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071015,000000,2956.37,2957.30,2956.37,2957.30,4610,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071016,000000,2956.96,2956.96,2930.45,2956.50,11618,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071017,000000,2902.92,2954.10,2897.81,2954.10,1881,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071022,000000,2899.21,2928.10,2899.21,2928.10,20329,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071023,000000,2873.97,2902.90,2873.97,2902.90,20213,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071024,000000,2847.08,2890.50,2847.08,2890.50,10171,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071027,000000,2837.24,2865.30,2837.24,2865.30,20625,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071030,000000,2810.85,2849.70,2810.85,2849.70,12810,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071031,000000,2849.70,2850.16,2849.70,2849.70,621,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071103,000000,2850.16,2850.16,2849.70,2849.70,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071104,000000,2854.78,2854.78,2831.38,2850.10,8873,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071105,000000,2850.16,2850.63,2831.44,2849.70,18058,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071107,000000,2832.72,2844.90,2832.26,2844.90,12010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071114,000000,2844.90,2850.51,2844.90,2844.90,158,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071118,000000,2788.92,2840.90,2788.92,2840.90,3474,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071120,000000,2830.66,2840.50,2830.66,2840.50,1070,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071124,000000,2825.51,2840.50,2825.51,2840.50,160,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071125,000000,2786.18,2837.70,2786.18,2837.70,2443,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071126,000000,2782.64,2828.10,2782.64,2828.10,8010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071127,000000,2773.08,2820.90,2773.08,2820.90,6010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071128,000000,2764.84,2819.70,2764.84,2819.70,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071201,000000,2763.57,2818.90,2763.57,2818.90,825,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071204,000000,2780.92,2818.90,2780.92,2818.90,127,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071208,000000,2782.30,2805.30,2782.30,2805.30,16730,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071209,000000,2818.14,2818.14,2751.91,2790.90,23436,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071211,000000,2790.69,2817.93,2790.69,2792.10,3427,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071212,000000,2847.44,2847.44,2792.50,2792.50,510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071215,000000,2842.72,2842.72,2822.10,2822.10,25140,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071216,000000,2878.07,2878.07,2823.70,2823.70,1225,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071219,000000,2823.76,2823.76,2812.51,2823.30,1128,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071222,000000,2774.42,2821.30,2773.95,2821.30,1904,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071224,000000,2823.17,2823.17,2821.30,2821.30,438,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071226,000000,2825.45,2825.45,2821.70,2821.70,4568,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20071230,000000,2826.38,2826.38,2821.70,2821.70,531,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080101,000000,2827.45,2827.45,2823.70,2823.70,25010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080102,000000,2825.50,2825.50,2824.10,2824.10,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080105,000000,2831.60,2831.60,2824.10,2824.10,592,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080108,000000,2850.74,2850.74,2824.50,2824.50,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080109,000000,2858.97,2858.97,2825.70,2825.70,1480,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080114,000000,2880.89,2880.89,2831.70,2831.70,4970,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080115,000000,2886.18,2886.18,2841.70,2841.70,8219,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080116,000000,2894.56,2894.56,2863.70,2863.70,18177,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080120,000000,2919.71,2919.71,2869.70,2869.70,5010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080121,000000,2922.57,2922.57,2894.10,2894.10,20010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080122,000000,2943.70,2943.70,2943.70,2943.70,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080123,000000,3002.21,3002.21,2944.50,2944.50,510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080126,000000,3001.02,3001.02,2957.30,2957.30,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080127,000000,3008.16,3008.16,3007.70,3007.70,333974,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080128,000000,3065.46,3065.46,3020.50,3020.50,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080129,000000,3072.50,3072.50,3072.50,3072.50,70140,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080130,000000,3125.30,3125.30,3125.30,3125.30,61417,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080202,000000,3179.48,3179.48,3122.90,3178.10,112458,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080203,000000,3131.23,3131.23,3122.47,3125.70,45010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080204,000000,3071.20,3074.90,3071.20,3074.90,38340,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080205,000000,3074.90,3075.36,3074.90,3074.90,4010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080206,000000,3075.42,3076.35,3074.03,3074.50,49410,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080209,000000,3082.29,3082.29,3021.11,3022.50,10339,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080210,000000,3083.19,3083.19,3014.10,3014.10,70690,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080212,000000,2955.84,3004.10,2955.38,3004.10,7725,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080213,000000,3002.06,3061.87,3002.06,3016.90,11994,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080216,000000,3057.90,3058.36,3030.10,3030.10,14231,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080217,000000,3058.17,3058.17,3031.30,3031.30,2010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080218,000000,3058.44,3058.44,3032.50,3032.50,4282,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080223,000000,3031.93,3056.94,3031.93,3036.10,7661,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080304,000000,3093.30,3093.30,2924.34,2994.90,25411,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080305,000000,2995.41,3055.30,2969.88,2991.70,35590,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080309,000000,3049.16,3049.62,3000.90,3000.90,7350,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080310,000000,3060.69,3060.69,3001.30,3001.30,275,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080311,000000,3061.09,3061.09,3001.70,3001.70,410,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080312,000000,3058.70,3058.70,3019.30,3019.30,13788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080402,000000,3071.30,3071.30,3071.30,3071.30,10,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080405,000000,3124.10,3124.10,3124.10,3124.10,8364,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080406,000000,3178.10,3178.10,3178.10,3178.10,510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080407,000000,3233.30,3233.30,3233.30,3233.30,9510,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080408,000000,3295.97,3295.97,3243.70,3243.70,7367,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080409,000000,3300.10,3300.10,3300.10,3300.10,145688,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080412,000000,3365.08,3365.08,3306.10,3306.10,4113,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080413,000000,3370.89,3370.89,3313.30,3313.30,5050,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080414,000000,3378.83,3378.83,3315.30,3315.30,1492,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080415,000000,3379.26,3379.26,3331.30,3331.30,11010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080416,000000,3395.45,3395.45,1724.20,3345.70,765660,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080419,000000,3411.65,3411.65,3350.50,3350.50,3310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080421,000000,3416.27,3416.27,3356.50,3356.50,4129,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080422,000000,3423.34,3423.34,3358.10,3358.10,1010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080426,000000,3420.34,3420.34,3392.10,3392.10,14380360,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080427,000000,3456.65,3456.65,3412.50,3412.50,13788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080503,000000,3479.09,3479.09,3421.30,3421.30,5921,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080504,000000,3488.77,3488.77,3426.90,3426.90,3838,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080506,000000,3493.13,3493.13,3441.30,3441.30,9616,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080507,000000,3509.51,3509.51,3444.50,3444.50,2010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080510,000000,3544.96,3544.96,3464.10,3464.10,8599,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080511,000000,3563.91,3563.91,3491.30,3491.30,12010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080512,000000,3594.74,3594.74,3498.10,3498.10,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080514,000000,3599.88,3599.88,3520.10,3520.10,9544,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080517,000000,3621.46,3621.46,3548.10,3548.10,12010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080518,000000,3650.21,3650.21,3580.10,3580.10,13553,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080519,000000,3675.61,3675.61,3669.30,3669.30,37610,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080531,000000,3779.15,3779.15,3670.50,3670.50,518,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080601,000000,3780.40,3780.40,3671.30,3671.30,270,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080917,000000,3726.45,3726.45,2795.89,2924.50,157194,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080920,000000,2837.40,2921.30,2837.40,2921.30,1770,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080921,000000,2846.10,2846.56,2846.10,2846.10,361270,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080923,000000,2846.37,2846.37,2763.51,2844.50,58084,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080924,000000,2844.43,2846.30,2844.43,2844.90,7587,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080927,000000,2915.36,2919.56,2906.50,2906.50,34010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080928,000000,2906.56,2907.50,2821.67,2906.10,31147,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080929,000000,2906.10,2906.10,2906.10,2906.10,4339,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20080930,000000,2906.56,2906.56,2906.10,2906.10,1401,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081004,000000,2824.56,2874.10,2824.56,2874.10,17190,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081005,000000,2874.70,2874.70,2788.70,2870.50,5016,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081006,000000,2804.79,2869.30,2804.79,2869.30,910,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081007,000000,2859.00,2859.00,2792.86,2812.10,31508,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081011,000000,2740.50,2740.50,2740.50,2740.50,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081014,000000,2732.94,2740.95,2710.31,2735.30,32361,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081015,000000,2663.80,2712.90,2663.80,2712.90,13970,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081018,000000,2664.25,2707.70,2664.25,2707.70,5010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081019,000000,2707.70,2707.70,2707.70,2707.70,1022,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081021,000000,2707.46,2737.19,2707.46,2716.90,20616,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081026,000000,2783.06,2783.06,2716.08,2724.10,6010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081027,000000,2720.33,2755.66,2720.33,2745.30,59813,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081028,000000,2775.32,2799.31,2764.50,2764.50,19954,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081101,000000,2766.38,2766.38,2764.50,2764.50,270,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081102,000000,2766.85,2766.85,2764.50,2764.50,1389,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081104,000000,2781.93,2827.89,2781.93,2815.70,40116,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081105,000000,2896.52,2896.52,2836.10,2836.10,11247,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081108,000000,2919.89,2919.89,2841.70,2841.70,3010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081110,000000,2926.42,2926.42,2844.50,2844.50,1442,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081111,000000,2928.86,2928.86,2849.30,2849.30,2688,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081115,000000,2931.28,2931.28,2867.70,2867.70,10175,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081116,000000,2949.38,2949.38,2892.90,2892.90,13788,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081118,000000,2974.70,2974.70,2919.70,2919.70,14566,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081122,000000,3005.16,3005.16,2929.70,2929.70,5258,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081124,000000,3016.67,3016.67,2933.30,2933.30,1885,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081126,000000,3018.97,3018.97,2944.50,2944.50,6010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081129,000000,3031.12,3031.12,2952.50,2952.50,4262,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081130,000000,3039.42,3039.42,2961.30,2961.30,4700,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081202,000000,3049.65,3049.65,2964.10,2964.10,1460,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081203,000000,3052.70,3052.70,2965.30,2965.30,610,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081213,000000,3051.64,3051.64,3051.64,2980.10,7678,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081214,000000,3056.90,3056.90,3056.90,3056.90,5,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081215,000000,3136.10,3136.10,3136.10,3136.10,5,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081216,000000,3219.12,3219.12,3125.42,3208.10,341330,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081222,000000,3304.09,3304.09,3304.09,3208.10,20,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081223,000000,3304.09,3304.09,3304.09,3208.10,15,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081224,000000,3304.09,3304.09,3304.09,3208.10,15,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081227,000000,3291.70,3291.70,3291.70,3291.70,113551,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081228,000000,3294.44,3294.44,3291.70,3291.70,81553,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081229,000000,3291.35,3294.10,3291.35,3294.10,663,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081230,000000,3291.41,3293.70,3291.41,3293.70,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20081231,000000,3292.38,3293.30,3291.47,3293.30,11765,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090104,000000,3207.30,3207.30,3207.30,3207.30,25000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090105,000000,3132.08,3324.04,3132.08,3318.10,6932,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090110,000000,3350.62,3350.62,3163.30,3163.30,11071,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090111,000000,3139.64,3333.30,3139.64,3333.30,7736,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090113,000000,3310.10,3310.10,3310.10,3310.10,6827,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090118,000000,3184.10,3184.10,3184.10,3184.10,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090119,000000,3162.77,3248.50,3162.77,3248.50,4770,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090120,000000,3294.76,3294.76,3294.76,3258.10,9167,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090121,000000,3293.99,3293.99,3293.99,3263.30,6307,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090125,000000,3166.51,3260.90,3166.51,3260.90,1203,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090128,000000,3244.00,3260.50,3244.00,3260.50,1075,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090131,000000,3165.86,3249.30,3165.86,3249.30,5390,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090201,000000,3166.83,3245.70,3166.83,3245.70,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090203,000000,3149.29,3243.30,3149.29,3243.30,1222,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090207,000000,3149.46,3219.70,3149.46,3219.70,11180,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090208,000000,3173.58,3211.70,3168.53,3211.70,13758,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090209,000000,3235.24,3235.70,3180.62,3220.10,30396,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090211,000000,3214.13,3220.10,3214.13,3220.10,610,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090214,000000,3124.04,3217.70,3124.04,3217.70,1060,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090215,000000,3121.98,3216.10,3121.98,3216.10,698,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090217,000000,3121.70,3205.30,3121.24,3205.30,5103,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090218,000000,3121.02,3126.10,3121.02,3126.10,507055,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090221,000000,3219.51,3219.51,3032.32,3127.30,2129,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090222,000000,3045.72,3124.41,3045.72,3048.50,181539,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090228,000000,2969.70,2969.70,2969.70,2969.70,2325,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090307,000000,2965.30,2965.30,2965.30,2965.30,1400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090309,000000,3120.10,3120.10,3120.10,3120.10,400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090310,000000,3120.90,3120.90,3120.90,3120.90,5180,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090311,000000,3108.71,3131.30,3108.71,3131.30,21837,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090314,000000,3175.18,3175.18,3175.18,3133.70,22015,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090316,000000,3214.90,3214.90,3214.90,3214.90,43130,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090317,000000,3293.35,3303.42,3293.35,3267.70,25945,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090318,000000,3353.30,3353.30,3353.30,3353.30,99369,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090325,000000,3353.30,3353.30,3353.30,3353.30,1250,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090405,000000,3378.90,3378.90,3378.90,3378.90,114,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090411,000000,3265.30,3265.30,3265.30,3265.30,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090415,000000,3240.87,3440.50,3240.87,3440.50,75345,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090419,000000,3294.10,3294.10,3294.10,3294.10,2792,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090420,000000,3294.10,3294.10,3294.10,3294.10,10000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090425,000000,3274.10,3274.10,3274.10,3274.10,4998,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090428,000000,3255.68,3255.68,3242.84,3243.30,34538,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090429,000000,3287.25,3342.95,3287.25,3342.50,43940,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090502,000000,3420.10,3420.10,3420.10,3420.10,40275,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090503,000000,3408.16,3510.20,3408.16,3509.30,39500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090621,000000,3054.03,3074.86,3054.03,3054.50,1835156,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090622,000000,3133.76,3133.76,3132.84,3133.30,16000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090623,000000,3162.10,3162.10,3162.10,3162.10,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090624,000000,3060.10,3060.10,3059.63,3060.10,40016,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090627,000000,3049.75,3134.10,3049.75,3134.10,8823,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090630,000000,3152.90,3152.90,3152.90,3152.90,19013,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090701,000000,3192.10,3192.10,3192.10,3192.10,20000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090704,000000,3233.70,3233.70,3233.70,3233.70,10000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090705,000000,3171.98,3172.90,3171.98,3172.90,12200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090707,000000,3091.41,3173.30,3091.41,3173.30,5555,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090711,000000,3162.37,3254.50,3160.08,3254.50,38200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090808,000000,3226.28,3364.54,3134.10,3134.10,86222,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090815,000000,3224.50,3224.50,3224.50,3224.50,10010,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090816,000000,3203.70,3203.70,3203.70,3203.70,10,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090818,000000,3203.70,3203.70,3203.70,3203.70,20000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090819,000000,3161.70,3161.70,3161.70,3161.70,7597,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090822,000000,3146.10,3146.10,3146.10,3146.10,1800,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090825,000000,3143.70,3143.70,3142.77,3143.70,14417,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090826,000000,3230.44,3230.44,3196.90,3196.90,186,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090829,000000,3114.50,3114.50,3114.50,3114.50,2697,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090830,000000,3110.40,3110.40,3108.10,3108.10,1765,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090831,000000,3104.96,3104.96,3104.50,3104.50,42000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090901,000000,3102.10,3102.10,3102.10,3102.10,10000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090902,000000,3023.30,3023.30,3023.30,3023.30,7755,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090908,000000,3054.10,3054.10,3054.10,3054.10,9044,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090913,000000,3000.90,3000.90,3000.90,3000.90,101,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090914,000000,3001.30,3005.47,3001.30,3001.30,27331,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090915,000000,2948.83,2949.30,2948.83,2949.30,5103,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090916,000000,2940.29,2940.29,2938.90,2938.90,9594,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090919,000000,3097.60,3097.60,2939.30,2939.30,2454,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090921,000000,2940.23,2940.23,2939.30,2939.30,1367,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090923,000000,2937.14,2937.14,2915.70,2915.70,4500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090926,000000,2936.74,2936.74,2918.10,2918.10,595,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090927,000000,2922.76,2922.76,2918.10,2918.10,4311,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090928,000000,2900.50,2904.70,2900.50,2900.50,2189,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090929,000000,2914.10,2914.10,2914.10,2914.10,12109,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20090930,000000,2899.45,2899.45,2878.90,2878.90,17935,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091011,000000,2846.50,2846.50,2846.50,2846.50,1308,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091013,000000,2993.70,2993.70,2993.70,2993.70,4301,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091018,000000,2913.96,2914.90,2913.96,2914.90,2003,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091019,000000,3001.30,3001.30,3001.30,3001.30,1579,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091020,000000,3004.10,3004.10,2923.83,3004.10,21306,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091021,000000,3014.10,3014.10,3014.10,3014.10,1530,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091223,000000,2774.10,2774.10,2774.10,2774.10,20000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20091228,000000,2691.70,2691.70,2691.70,2691.70,4200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100116,000000,2683.30,2683.30,2683.30,2683.30,20000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100117,000000,2643.30,2643.30,2643.30,2643.30,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100118,000000,2565.30,2751.33,2565.30,2565.30,106730,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100120,000000,2653.70,2653.70,2653.70,2653.70,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100123,000000,2649.36,2654.10,2649.36,2654.10,5776,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100125,000000,2601.70,2601.70,2601.70,2601.70,909,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100126,000000,2601.70,2601.70,2601.70,2601.70,4256,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100203,000000,2573.57,2694.10,2573.57,2694.10,611662,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100206,000000,2772.10,2772.10,2772.10,2772.10,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100207,000000,2778.10,2778.10,2778.10,2778.10,2420,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100208,000000,2783.30,2783.30,2783.30,2783.30,51979,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100209,000000,2866.10,2866.10,2866.10,2866.10,10360,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100210,000000,2888.50,2888.50,2888.50,2888.50,19000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100223,000000,2820.93,2820.93,2772.50,2772.50,3751,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100227,000000,2701.62,2702.10,2701.62,2702.10,80856,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100228,000000,2636.50,2636.50,2636.50,2636.50,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100301,000000,2794.99,2794.99,2636.50,2636.50,889,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100302,000000,2637.32,2637.32,2632.10,2632.10,15541,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100306,000000,2630.10,2630.10,2630.10,2630.10,34,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100307,000000,2592.10,2592.57,2592.10,2592.10,4700,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100309,000000,2614.50,2614.50,2614.50,2614.50,1500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100313,000000,2654.10,2654.10,2654.10,2654.10,1071,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100314,000000,2603.12,2603.12,2601.70,2601.70,2259,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100316,000000,2604.10,2604.10,2604.10,2604.10,603,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100317,000000,2733.30,2733.30,2733.30,2733.30,5,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100405,000000,2614.50,2614.50,2614.50,2614.50,9871,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100411,000000,2654.10,2654.10,2654.10,2654.10,325,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100412,000000,2606.10,2606.10,2606.10,2606.10,360,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100413,000000,2604.59,2614.10,2604.59,2614.10,7303,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100417,000000,2613.88,2653.70,2611.99,2653.70,11500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100418,000000,2653.70,2653.70,2592.56,2653.70,5574,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100419,000000,2614.10,2614.10,2613.62,2614.10,8797,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100420,000000,2653.70,2653.70,2653.70,2653.70,698,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100421,000000,2607.18,2654.10,2606.70,2654.10,13637,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100424,000000,2614.10,2614.10,2614.10,2614.10,746,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100425,000000,2650.10,2650.10,2650.10,2650.10,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100428,000000,2624.13,2634.10,2624.13,2634.10,2600,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100501,000000,2629.30,2629.30,2629.30,2629.30,319,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100502,000000,2554.50,2554.50,2554.50,2554.50,2415,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100509,000000,2550.10,2550.10,2550.10,2550.10,100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100904,000000,2440.62,2454.10,2440.62,2454.10,18455,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100905,000000,2450.55,2450.55,2406.10,2406.10,5310,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100906,000000,2399.30,2399.30,2399.30,2399.30,5632,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100907,000000,2399.30,2399.30,2399.30,2399.30,3000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100908,000000,2399.30,2399.30,2399.30,2399.30,8171,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100913,000000,2338.50,2531.70,2338.50,2531.70,28500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100915,000000,2386.99,2386.99,2314.90,2314.90,23316,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100918,000000,2374.10,2374.10,2374.10,2374.10,183,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100919,000000,2379.44,2380.90,2372.66,2380.90,17987,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100920,000000,2386.90,2386.90,2315.30,2315.30,6526,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100921,000000,2316.36,2316.36,2295.90,2314.90,21000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100925,000000,2267.30,2267.30,2267.30,2267.30,7440,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100926,000000,2253.70,2253.70,2253.70,2253.70,6000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20100928,000000,2393.70,2393.70,2393.70,2393.70,4400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101003,000000,2334.10,2334.10,2334.10,2334.10,1243,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101005,000000,2327.30,2327.30,2327.30,2327.30,6000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101012,000000,2354.10,2354.10,2354.10,2354.10,264,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101013,000000,2250.90,2250.90,2250.90,2250.90,9000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101016,000000,2234.50,2234.50,2234.50,2234.50,46,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101017,000000,2379.83,2379.83,2234.50,2234.50,7000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101018,000000,2238.50,2238.50,2238.50,2238.50,8505,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101019,000000,2346.21,2350.10,2346.21,2350.10,18160,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101020,000000,2372.72,2372.72,2245.70,2245.70,13881,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101023,000000,2372.25,2372.25,2229.30,2229.30,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101025,000000,2373.62,2373.62,2225.70,2225.70,4521,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101026,000000,2346.10,2346.10,2346.10,2346.10,25,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101030,000000,2217.70,2217.70,2217.70,2217.70,13700,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101031,000000,2194.10,2194.10,2194.10,2194.10,6123,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101101,000000,2182.59,2182.59,2182.10,2182.10,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101103,000000,2179.30,2179.30,2179.30,2179.30,3776,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101106,000000,2174.10,2174.10,2174.10,2174.10,10000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101107,000000,2154.90,2154.90,2154.90,2154.90,1117,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101108,000000,2152.90,2152.90,2152.90,2152.90,10615,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101110,000000,2206.10,2206.10,2206.10,2206.10,50,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101220,000000,2134.50,2134.50,2134.50,2134.50,20,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20101226,000000,2134.50,2134.50,2134.50,2134.50,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110108,000000,2132.90,2132.90,2132.90,2132.90,930,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110130,000000,2134.10,2134.10,2129.13,2134.10,125784,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110205,000000,2066.30,2066.30,2065.30,2065.30,46256,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110206,000000,2017.96,2017.96,1999.30,1999.30,21262,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110207,000000,2006.31,2006.31,1972.90,1972.90,4553,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110208,000000,2032.50,2032.50,2032.50,2032.50,1262,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110209,000000,2026.35,2026.35,1968.10,1968.10,2942,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110212,000000,1966.50,1966.50,1966.50,1966.50,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110213,000000,1963.30,1963.30,1963.30,1963.30,12502,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110227,000000,2080.80,2080.80,2008.98,2034.10,8397,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110228,000000,2070.10,2070.10,2070.10,2070.10,6000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110301,000000,2059.80,2059.80,2059.30,2059.30,720,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110302,000000,2033.59,2034.10,2033.59,2034.10,23000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110305,000000,2094.10,2094.10,2094.10,2094.10,250,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110306,000000,2074.10,2099.09,2069.10,2074.10,21794,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110312,000000,2094.10,2094.10,2094.10,2094.10,1553,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110313,000000,2094.10,2094.10,2094.10,2094.10,345,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110314,000000,2156.16,2156.16,1990.50,1990.50,3434,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110406,000000,1989.30,1989.30,1989.30,1989.30,1150,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110409,000000,1986.50,1986.50,1986.50,1986.50,4000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110410,000000,1980.10,1980.10,1980.10,1980.10,2658,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110411,000000,2023.66,2023.66,1976.10,1976.10,37205,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110412,000000,1994.10,1994.10,1994.10,1994.10,380,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110413,000000,1994.10,1994.10,1994.10,1994.10,252,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110417,000000,1995.15,1995.15,1990.10,1990.10,2388,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110418,000000,1988.92,2014.10,1988.92,2014.10,3638,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110419,000000,2064.10,2064.10,2064.10,2064.10,9444,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110420,000000,2079.70,2079.70,2079.70,2079.70,12905,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110423,000000,2076.15,2094.10,2076.15,2094.10,8966,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110424,000000,2111.70,2111.70,2111.70,2111.70,2611,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110425,000000,2116.10,2116.10,2116.10,2116.10,500,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110502,000000,2116.90,2116.90,2116.90,2116.90,10845,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110504,000000,2116.90,2116.90,2116.90,2116.90,1822,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110511,000000,2005.30,2005.30,2005.30,2005.30,690,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110516,000000,2094.10,2094.10,2094.10,2094.10,4781,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110518,000000,2074.10,2074.10,2074.10,2074.10,2309,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110521,000000,2074.10,2074.10,2074.10,2074.10,6462,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110522,000000,2118.06,2138.90,2118.06,2138.90,7769,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110530,000000,2017.30,2017.30,2017.30,2017.30,39569,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110607,000000,1954.10,1954.10,1954.10,1954.10,33900,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110629,000000,1952.74,1952.74,1889.26,1949.70,2182,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110913,000000,2036.00,2036.00,2036.00,2036.00,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110925,000000,1900.00,1900.00,1900.00,1900.00,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110926,000000,1883.00,1999.00,1883.00,1883.00,858087,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110927,000000,1884.00,1884.00,1884.00,1884.00,104,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20110928,000000,1950.00,1950.00,1950.00,1950.00,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111003,000000,2038.00,2038.00,2038.00,2038.00,87250,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111004,000000,2119.00,2119.00,2119.00,2119.00,57251,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111005,000000,2203.00,2203.00,2203.00,2203.00,8490,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111008,000000,2222.00,2222.00,2222.00,2222.00,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111009,000000,2233.00,2233.00,2233.00,2233.00,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111010,000000,2322.00,2322.00,2322.00,2322.00,212198,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111011,000000,2400.00,2414.00,2389.00,2413.00,981559,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111026,000000,2316.00,2316.00,2316.00,2316.00,15,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111029,000000,2316.00,2316.00,2316.00,2316.00,4000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111126,000000,2306.00,2306.00,2306.00,2306.00,140000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111127,000000,2214.00,2214.00,2214.00,2214.00,200,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111128,000000,2214.00,2214.00,2214.00,2214.00,100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111129,000000,2214.00,2214.00,2214.00,2214.00,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111207,000000,2203.00,2203.00,2203.00,2203.00,400,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111219,000000,2202.00,2202.00,2202.00,2202.00,90,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111224,000000,2202.00,2202.00,2202.00,2202.00,40000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111225,000000,2114.00,2114.00,2114.00,2114.00,28972,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111226,000000,2053.00,2053.00,2053.00,2053.00,102,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111227,000000,2053.00,2053.00,2053.00,2053.00,19839,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20111231,000000,2050.00,2050.00,2050.00,2050.00,5,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120102,000000,2013.00,2013.00,2013.00,2013.00,22151,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120104,000000,1968.00,1968.00,1968.00,1968.00,20,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120108,000000,2132.00,2132.00,1968.00,1968.00,1015,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120110,000000,1980.00,1980.00,1980.00,1980.00,50,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120116,000000,2050.00,2050.00,2000.00,2000.00,2072,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120117,000000,2048.00,2048.00,2048.00,2048.00,757,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120128,000000,1967.00,1967.00,1967.00,1967.00,2000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120129,000000,1963.00,1963.00,1963.00,1963.00,10,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120206,000000,1963.00,1963.00,1963.00,1963.00,10,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120305,000000,1963.00,1963.00,1963.00,1963.00,5000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120306,000000,1953.00,1953.00,1953.00,1953.00,102070,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120307,000000,1880.00,1881.00,1875.00,1876.00,144432,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120310,000000,1810.00,1810.00,1803.00,1803.00,22872,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120311,000000,1803.00,1803.00,1787.00,1787.00,13000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120312,000000,1926.00,1926.00,1926.00,1926.00,1020,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120314,000000,1926.00,1926.00,1926.00,1926.00,8,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120317,000000,1900.00,1900.00,1900.00,1900.00,100,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120318,000000,1926.00,1926.00,1926.00,1926.00,10,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120324,000000,1801.00,1801.00,1801.00,1801.00,2922,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120326,000000,1801.00,1801.00,1800.00,1800.00,5394,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120327,000000,1848.00,1848.00,1848.00,1848.00,50,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120328,000000,1860.00,1860.00,1775.00,1775.00,6465,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120402,000000,1772.00,1772.00,1772.00,1772.00,20000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120403,000000,1800.00,1800.00,1776.00,1776.00,6875,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120404,000000,1754.00,1754.00,1754.00,1754.00,1960,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120407,000000,1753.00,1753.00,1753.00,1753.00,890,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120411,000000,1753.00,1897.00,1753.00,1897.00,20704,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120414,000000,1897.00,1911.00,1895.00,1911.00,198000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120415,000000,1898.00,1972.00,1898.00,1972.00,72403,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120416,000000,1999.00,1999.00,1999.00,1999.00,99000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120417,000000,2077.00,2077.00,2077.00,2077.00,4000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120418,000000,2081.00,2081.00,2081.00,2081.00,2248,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120421,000000,2083.00,2083.00,2083.00,2083.00,1050,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120422,000000,2084.00,2084.00,2084.00,2084.00,13020,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120423,000000,2094.00,2094.00,2094.00,2094.00,27020,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120424,000000,2117.00,2117.00,2117.00,2117.00,10890,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120428,000000,2126.00,2126.00,2126.00,2126.00,22910,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120429,000000,2146.00,2146.00,2146.00,2146.00,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120430,000000,2147.00,2147.00,2147.00,2147.00,2144,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120501,000000,2149.00,2149.00,2149.00,2149.00,4000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120502,000000,2152.00,2152.00,2152.00,2152.00,18450,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120505,000000,2168.00,2168.00,2003.00,2003.00,89880,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120506,000000,2159.00,2159.00,2159.00,2159.00,50523,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120507,000000,2073.00,2073.00,2073.00,2073.00,4134,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120508,000000,2080.00,2080.00,2069.00,2070.00,1823,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120509,000000,2139.00,2139.00,2139.00,2139.00,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120515,000000,2068.00,2068.00,2068.00,2068.00,5457,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120519,000000,2064.00,2064.00,2064.00,2064.00,25,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120521,000000,2064.00,2064.00,2064.00,2064.00,502,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120526,000000,2064.00,2064.00,2064.00,2064.00,3,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120528,000000,2064.00,2064.00,2064.00,2064.00,2,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120605,000000,2064.00,2064.00,2064.00,2064.00,474,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120610,000000,2064.00,2064.00,2064.00,2064.00,5,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120709,000000,2064.00,2064.00,2064.00,2064.00,1000,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120805,000000,2063.00,2063.00,2063.00,2063.00,751,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120806,000000,2062.00,2062.00,2062.00,2062.00,492,0000,CapitalIncreaseIncludingContribution
Alumtech_Share,d,20120807,000000,2062.00,2062.00,2062.00,2062.00,3,0000,CapitalIncreaseIncludingContribution
