<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Arj_Share,d,20030316,000000,1017.07,1109.53,1017.07,1109.53,2637,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20030318,000000,1109.53,1109.53,1109.53,1109.53,726,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20030408,000000,1110.46,1110.46,1109.53,1109.53,375,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20030413,000000,1112.27,1112.27,1112.27,1112.27,43,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20030420,000000,1121.40,1121.40,1120.48,1120.48,1806,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20030421,000000,1127.60,1127.60,1127.60,1127.60,240,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20030426,000000,1138.56,1141.30,1130.34,1130.34,11688,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031022,000000,1000.00,1000.00,1000.00,1000.00,150,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031111,000000,1038.42,1038.42,1013.69,1013.69,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031112,000000,1052.82,1052.82,1027.38,1027.38,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031119,000000,1055.86,1055.86,1055.86,1055.86,20000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031122,000000,1097.20,1097.20,1070.65,1070.65,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031123,000000,1101.32,1101.32,1101.32,1101.32,20000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031124,000000,1150.60,1150.60,1108.98,1108.98,5010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031125,000000,1141.29,1141.29,1141.29,1141.29,50150,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031129,000000,1175.25,1175.25,1175.25,1175.25,20000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031130,000000,1211.39,1211.39,1211.39,1211.39,30000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031201,000000,1249.18,1249.18,1249.18,1249.18,22000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031202,000000,1304.24,1304.24,1260.68,1260.68,6010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031203,000000,1315.13,1315.13,1274.37,1274.37,7010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031206,000000,1332.42,1332.42,1284.23,1284.23,5010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031208,000000,1325.31,1325.31,1325.31,1325.31,43000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031209,000000,1368.57,1368.57,1368.57,1368.57,33000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031210,000000,1419.50,1419.50,1402.53,1402.53,15010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031213,000000,1472.05,1472.05,1402.53,1402.53,330,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031214,000000,1460.56,1460.56,1426.07,1426.07,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031215,000000,1479.67,1479.67,1462.22,1462.22,15010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031216,000000,1519.72,1519.72,1496.17,1496.17,13490,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20031217,000000,1556.72,1556.72,1527.94,1527.94,12120,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040705,000000,1000.00,1000.00,1000.00,1000.00,30918,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040706,000000,1050.00,1050.00,1000.00,1000.00,246,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040707,000000,1048.11,1048.11,1002.19,1002.19,4740,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040714,000000,1046.95,1046.95,1008.21,1008.21,12010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040718,000000,1048.26,1048.26,1019.72,1019.72,22510,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040719,000000,1068.09,1068.09,1021.91,1021.91,4950,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040720,000000,1073.00,1073.00,1021.91,1021.91,250,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040725,000000,1072.09,1072.09,1023.00,1023.00,2108,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040726,000000,1074.05,1074.05,1023.00,1023.00,695,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040727,000000,1073.14,1073.14,1024.10,1024.10,2430,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040728,000000,1069.71,1069.71,1030.67,1030.67,12806,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040802,000000,1079.63,1079.63,1032.86,1032.86,4976,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040807,000000,1075.65,1075.65,1037.79,1037.79,10514,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040811,000000,1074.61,1074.61,1056.41,1056.41,34010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040814,000000,1105.24,1105.24,1061.34,1061.34,9210,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040815,000000,1101.36,1101.36,1077.77,1077.77,34523,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040822,000000,1131.15,1131.15,1078.31,1078.31,1800,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040823,000000,1109.91,1109.91,1108.98,1108.98,195316,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040824,000000,1075.88,1080.60,1075.88,1077.77,54010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040825,000000,1049.28,1076.67,1049.28,1076.67,3010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040829,000000,1078.56,1078.56,1076.67,1076.67,70,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040831,000000,1119.91,1119.91,1036.65,1090.91,72022,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040901,000000,1104.88,1129.81,1104.88,1112.27,70289,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040904,000000,1126.03,1149.94,1117.75,1117.75,27096,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040905,000000,1164.50,1164.50,1129.79,1129.79,20010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040906,000000,1155.63,1155.63,1142.03,1142.94,36410,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040907,000000,1159.07,1159.97,1144.58,1144.58,10488,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040912,000000,1197.90,1197.90,1150.06,1150.06,9056,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040915,000000,1206.56,1206.56,1150.60,1150.60,860,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040918,000000,1205.44,1205.44,1152.25,1152.25,3410,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040921,000000,1209.05,1209.05,1152.25,1152.25,308,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040925,000000,1206.83,1206.83,1155.53,1155.53,5269,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040927,000000,1212.76,1212.76,1156.08,1156.08,1053,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040928,000000,1205.67,1205.67,1168.13,1168.13,18443,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20040929,000000,1226.22,1226.22,1168.13,1168.13,510,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041003,000000,1223.69,1223.69,1171.96,1171.96,5781,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041009,000000,1225.29,1225.29,1179.08,1179.08,11353,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041011,000000,1237.01,1237.01,1180.18,1180.18,2027,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041012,000000,1238.07,1238.07,1181.27,1181.27,2010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041016,000000,1237.72,1237.72,1184.56,1184.56,4950,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041018,000000,1242.68,1242.68,1185.11,1185.11,915,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041019,000000,1243.21,1243.21,1185.65,1185.65,1224,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041026,000000,1243.39,1243.39,1186.75,1186.75,2010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041027,000000,1243.23,1243.23,1191.13,1191.13,6510,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041031,000000,1245.41,1245.41,1198.80,1198.80,11443,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041101,000000,1257.91,1257.91,1199.89,1199.89,1979,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041102,000000,1259.67,1259.67,1199.89,1199.89,742,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041103,000000,1259.32,1259.32,1200.44,1200.44,825,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041106,000000,1260.20,1260.20,1200.44,1200.44,750,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041110,000000,1258.12,1258.12,1203.73,1203.73,5010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041113,000000,1263.04,1263.04,1204.28,1204.28,1010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041115,000000,1262.88,1262.88,1205.92,1205.92,2850,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041117,000000,1265.17,1265.17,1206.47,1206.47,825,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041121,000000,1260.59,1260.59,1215.23,1215.23,13010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041127,000000,1270.36,1270.36,1223.44,1223.44,11680,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041129,000000,1283.93,1283.93,1223.99,1223.99,1052,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041201,000000,1272.33,1272.33,1244.80,1244.80,28810,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041204,000000,1306.08,1306.08,1245.90,1245.90,1510,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041207,000000,1304.87,1304.87,1250.83,1250.83,6838,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041213,000000,1311.30,1311.30,1253.02,1253.02,3402,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041218,000000,1315.58,1315.58,1253.02,1253.02,265,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041220,000000,1315.58,1315.58,1253.02,1253.02,595,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20041226,000000,1315.58,1315.58,1253.02,1253.02,400,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050124,000000,1357.87,1531.54,1357.06,1404.72,60333,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050125,000000,1469.86,1469.86,1413.48,1413.48,10430,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050126,000000,1467.85,1467.85,1446.34,1446.34,36791,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050130,000000,1514.42,1514.42,1454.01,1454.01,8253,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050131,000000,1503.84,1503.84,1503.84,1503.84,57600,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050201,000000,1567.14,1567.92,1529.03,1529.03,26404,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050202,000000,1537.95,1537.95,1461.29,1508.22,23287,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050205,000000,1436.04,1501.10,1436.04,1501.10,6910,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050206,000000,1427.31,1499.46,1427.31,1499.46,1190,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050207,000000,1428.36,1491.25,1428.36,1491.25,8270,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050817,000000,1000.00,1000.00,1000.00,1000.00,1341,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050820,000000,1050.00,1050.00,1000.00,1000.00,608,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050822,000000,1050.00,1050.00,1002.00,1002.00,3010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050824,000000,1052.00,1052.00,1003.00,1003.00,1306,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050828,000000,1053.00,1053.00,1005.00,1005.00,2611,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050903,000000,1055.00,1055.00,1046.00,1046.00,43355,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050904,000000,1098.00,1098.00,1055.00,1055.00,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050905,000000,1107.00,1107.00,1101.00,1101.00,47659,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050907,000000,1156.00,1156.00,1102.00,1102.00,990,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050910,000000,1156.00,1156.00,1102.00,1102.00,810,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050912,000000,1157.00,1157.00,1103.00,1103.00,1465,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050914,000000,1158.00,1158.00,1113.00,1113.00,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050917,000000,1168.00,1168.00,1124.00,1124.00,11010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050918,000000,1180.00,1180.00,1125.00,1125.00,960,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050921,000000,1181.00,1181.00,1164.00,1164.00,37611,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050924,000000,1182.00,1222.00,1171.00,1171.00,15004,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050925,000000,1189.00,1229.00,1173.00,1173.00,3274,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050926,000000,1168.00,1172.00,1168.00,1172.00,9029,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050927,000000,1172.00,1180.00,1172.00,1173.00,13770,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20050928,000000,1177.00,1177.00,1123.00,1168.00,7614,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051010,000000,1110.00,1167.00,1110.00,1167.00,510,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051015,000000,1109.00,1161.00,1109.00,1161.00,5010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051016,000000,1103.00,1110.00,1103.00,1103.00,54086,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051026,000000,1100.00,1102.00,1100.00,1102.00,4530,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051029,000000,1050.00,1097.00,1050.00,1097.00,8343,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051030,000000,1050.00,1087.00,1050.00,1087.00,20010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051106,000000,1080.00,1085.00,1080.00,1085.00,25010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051107,000000,1031.00,1080.00,1031.00,1080.00,8221,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051119,000000,1059.00,1075.00,1059.00,1075.00,21610,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051121,000000,1075.00,1075.00,1075.00,1075.00,200,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051123,000000,1054.00,1074.00,1054.00,1074.00,514,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051127,000000,1055.00,1073.00,1055.00,1073.00,1810,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051130,000000,1055.00,1072.00,1055.00,1072.00,2010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051203,000000,1051.00,1069.00,1051.00,1069.00,10010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051205,000000,1122.00,1122.00,1069.00,1069.00,110,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051210,000000,1081.00,1081.00,1069.00,1069.00,4010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051214,000000,1061.00,1068.00,1060.00,1068.00,7410,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051217,000000,1020.00,1065.00,1020.00,1065.00,4960,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051219,000000,1013.00,1013.00,1013.00,1013.00,240,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051221,000000,1064.00,1064.00,1064.00,1064.00,1000,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051224,000000,1020.00,1100.00,1020.00,1063.00,2150,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20051225,000000,1100.00,1100.00,1063.00,1063.00,20,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20060102,000000,1020.00,1062.00,1020.00,1062.00,2170,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20060103,000000,1085.00,1086.00,1062.00,1062.00,910,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20060110,000000,1058.00,1061.00,1058.00,1061.00,1010,0000,CapitalIncreaseIncludingContribution
Arj_Share,d,20060122,000000,1008.00,1055.00,1008.00,1055.00,9734,0000,CapitalIncreaseIncludingContribution
