<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Ariaelectronic_Share,d,20030607,000000,5163.01,5190.41,5163.01,5190.41,2200,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20030713,000000,5190.41,5190.41,5190.41,5190.41,1037,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031206,000000,5190.41,5190.41,5190.41,5190.41,2750,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031207,000000,5190.41,5190.41,5190.41,5190.41,3688,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031208,000000,5206.85,5206.85,5190.41,5190.41,205,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031210,000000,5204.24,5204.24,5204.24,5204.24,16000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031214,000000,5218.65,5218.65,5218.65,5218.65,1700000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031215,000000,5233.94,5233.94,5233.94,5233.94,16000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031221,000000,5492.05,5492.05,5233.94,5233.94,161,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031222,000000,5306.03,5306.03,5246.00,5246.00,12010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031223,000000,5274.87,5274.87,5261.59,5261.59,15010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031224,000000,5282.88,5282.88,5249.02,5278.65,283557,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031227,000000,5186.92,5265.71,5186.92,5265.71,11010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031228,000000,5283.35,5283.35,5283.35,5283.35,16500,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031229,000000,5301.88,5301.88,5301.88,5301.88,16000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031230,000000,5381.53,5389.27,5133.74,5315.71,37127,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20031231,000000,5301.88,5301.88,5301.88,5301.88,25750,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040103,000000,5281.58,5301.59,5281.58,5301.59,310,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040105,000000,5224.35,5498.22,5224.35,5286.59,97465,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040110,000000,5328.33,5328.33,5273.79,5282.18,36268,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040112,000000,5282.18,5282.18,5282.18,5282.18,13,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040113,000000,5034.64,5282.18,5034.64,5282.18,246705,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040114,000000,5065.86,5311.31,5065.86,5299.24,16010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040117,000000,5299.24,5299.24,5299.24,5299.24,1557,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040118,000000,5299.24,5299.24,5299.24,5299.24,364,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040121,000000,5204.15,5460.99,5204.15,5306.88,50586,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040124,000000,5326.59,5326.59,5326.59,5326.59,20000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040125,000000,5347.18,5347.18,5347.18,5347.18,23000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040127,000000,5597.17,5597.17,5348.65,5348.65,1192,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040128,000000,5368.94,5368.94,5368.94,5368.94,212000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040201,000000,5477.39,5477.39,5383.36,5383.36,10010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040203,000000,5392.47,5392.47,5392.47,5392.47,17000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040204,000000,5471.33,5471.33,5410.71,5410.71,12010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040207,000000,5491.23,5491.23,5429.53,5429.53,12010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040208,000000,5455.42,5455.42,5455.42,5455.42,16000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040209,000000,5482.48,5482.48,5482.48,5482.48,18600,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040215,000000,5328.35,5534.96,5284.85,5507.77,115979,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040216,000000,5594.13,5594.13,5492.47,5500.71,160086,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040217,000000,5580.13,5607.62,5497.67,5500.42,315404,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040218,000000,5500.42,5500.42,5500.42,5500.42,781679,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040221,000000,5502.87,5502.87,5497.37,5500.12,402525,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040225,000000,5499.83,5499.83,5499.83,5499.83,2718,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040308,000000,5493.53,5501.83,5493.53,5496.30,42225,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040309,000000,5580.18,5580.18,5518.65,5518.65,12010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040310,000000,5636.66,5636.66,5537.77,5537.77,10010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040314,000000,5537.77,5537.77,5537.77,5537.77,2330,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040328,000000,5530.79,5549.05,5530.79,5536.01,14966,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040329,000000,5622.93,5622.93,5559.83,5559.83,12010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040404,000000,5611.68,5611.68,5561.30,5561.30,4460,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040405,000000,5446.16,5717.48,5446.16,5576.89,10146,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040919,000000,6835.29,6835.29,6835.29,6835.29,4450,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20040928,000000,6642.41,6817.21,6642.41,6817.21,12058,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041030,000000,6778.50,6778.50,6778.50,6778.50,30000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041101,000000,6714.02,6745.22,6714.02,6745.22,23091,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041106,000000,6710.13,6710.13,6710.13,6710.13,26000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041107,000000,6676.85,6676.85,6676.85,6676.85,26000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041109,000000,6650.24,6676.85,6650.24,6676.85,1500020,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041110,000000,6653.67,6676.48,6649.87,6676.48,1502995,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041113,000000,6619.06,6676.12,6619.06,6676.12,1501010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041115,000000,6622.48,6675.76,6622.48,6675.76,1501010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041116,000000,6660.17,6675.40,6625.90,6675.40,302010,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041120,000000,6480.27,6674.68,6480.27,6674.68,1304,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041121,000000,6413.98,6673.59,6413.98,6673.59,896,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041122,000000,6420.63,6672.87,6420.63,6672.87,724,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041123,000000,6420.13,6672.50,6420.13,6672.50,124,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041127,000000,6477.95,6657.67,6477.95,6657.67,14215,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041129,000000,6658.03,6658.03,6658.03,6658.03,127931,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041130,000000,6661.94,6661.94,6658.03,6658.03,165,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041201,000000,6661.94,6661.94,6658.03,6658.03,161,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041204,000000,6661.94,6661.94,6658.03,6658.03,1438,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041212,000000,6666.20,6666.20,6658.40,6658.40,10136,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041214,000000,6689.15,6689.15,6689.15,6689.15,26155,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041215,000000,6721.34,6721.34,6721.34,6721.34,179205,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041218,000000,6755.35,6755.35,6755.35,6755.35,26310,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041219,000000,6790.80,6790.80,6790.80,6790.80,430000,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041220,000000,6828.06,6828.06,6828.06,6828.06,38959,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041221,000000,7017.12,7017.12,6668.68,6804.18,35467,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041222,000000,6712.42,6997.13,6712.42,6772.71,57356,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041225,000000,6745.94,7082.90,6408.98,6775.97,60936,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041226,000000,6741.86,6906.30,6708.97,6787.90,31066,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041227,000000,6654.95,6867.27,6654.95,6819.74,149941,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041228,000000,6850.25,6850.25,6676.35,6837.83,149312,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20041229,000000,6874.81,6874.81,6720.92,6827.70,13455,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050101,000000,6741.30,6823.36,6712.89,6823.36,6733,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050102,000000,6621.86,6821.18,6621.86,6821.18,2144,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050103,000000,6506.72,6817.93,6506.72,6817.93,1963,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050105,000000,6483.50,6817.21,6483.50,6817.21,440,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050108,000000,6517.56,6811.78,6517.56,6811.78,3419,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050109,000000,6773.43,6773.43,6773.43,6773.43,26805,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050111,000000,6441.11,6772.71,6441.11,6772.71,360,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050116,000000,6442.94,6771.62,6442.94,6771.62,526,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050123,000000,6447.63,6770.18,6447.63,6770.18,112869,0000,CapitalIncreaseIncludingContribution
Ariaelectronic_Share,d,20050315,000000,6434.19,6770.18,6434.19,6770.18,103,0000,CapitalIncreaseIncludingContribution
