<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
GazaeeMashhad_Share,d,20050814,000000,793.06,1142.01,237.92,937.40,32498,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050815,000000,983.40,983.40,937.40,937.40,110,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050816,000000,944.58,944.58,941.53,941.53,5680,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050817,000000,987.24,987.24,941.53,941.53,110,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050820,000000,977.29,977.29,942.60,942.60,1592,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050821,000000,982.30,982.30,943.37,943.37,1110,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050829,000000,982.79,982.79,944.13,944.13,1114,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050830,000000,944.13,990.22,944.13,944.13,145,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050905,000000,969.73,969.73,946.43,946.43,2942,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050906,000000,990.30,990.30,946.73,946.73,509,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050910,000000,986.44,986.44,947.50,947.50,1086,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050911,000000,985.61,985.61,948.42,948.42,1260,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050912,000000,987.65,987.65,949.34,949.34,1265,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050913,000000,961.69,961.69,953.47,953.47,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050914,000000,978.87,978.87,956.07,956.07,3010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050917,000000,1003.00,1003.00,956.07,956.07,89,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050919,000000,968.28,968.28,960.51,960.51,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050921,000000,966.17,966.17,966.17,966.17,11282,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050924,000000,992.16,992.16,969.08,969.08,3010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050925,000000,975.05,975.05,975.05,975.05,15920,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050926,000000,1015.44,1015.44,976.12,976.12,1141,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050927,000000,990.27,990.27,981.33,981.33,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20050928,000000,995.33,995.33,986.68,986.68,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051001,000000,993.57,993.57,993.57,993.57,26350,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051002,000000,1000.77,1000.77,1000.77,1000.77,14000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051003,000000,1008.42,1008.42,1008.42,1008.42,6386,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051004,000000,1017.91,1017.91,1016.07,1016.07,5810,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051005,000000,1028.16,1028.16,1023.72,1023.72,5510,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051008,000000,1039.50,1039.50,1030.92,1030.92,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051009,000000,1040.10,1040.10,1040.10,1040.10,6830,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051010,000000,1049.74,1049.74,1049.74,1049.74,6000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051011,000000,1059.85,1059.85,1059.85,1059.85,9485,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051012,000000,1126.05,1126.05,1019.61,1056.63,129373,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051015,000000,1057.04,1057.04,1041.05,1047.45,5235,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051016,000000,1037.50,1037.50,1037.50,1037.50,17973,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051017,000000,1020.91,1029.54,1020.91,1029.54,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051018,000000,1013.84,1021.89,1013.84,1021.89,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051019,000000,1006.20,1014.54,1006.20,1014.54,5010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051022,000000,1006.28,1006.28,1006.28,1006.28,6000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051023,000000,979.89,1031.41,979.89,1001.68,69896,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051024,000000,996.63,1007.59,996.63,1000.61,13733,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051026,000000,1000.61,1000.61,1000.61,1000.61,10000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051030,000000,990.30,993.42,990.30,993.42,5560,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051101,000000,960.07,990.66,960.07,990.66,2188,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051105,000000,983.62,983.62,983.62,983.62,9890,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051109,000000,986.58,986.58,978.91,984.39,5612,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051112,000000,986.58,986.58,984.39,984.39,2226,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051113,000000,985.64,985.64,984.54,984.54,5800,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051114,000000,985.79,985.79,984.69,984.69,10000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051115,000000,984.69,984.69,984.69,984.69,1000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051116,000000,984.69,984.69,984.69,984.69,9575,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051122,000000,984.69,984.69,984.69,984.69,1000,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051126,000000,1033.93,1033.93,984.69,984.69,45,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051127,000000,992.48,992.48,991.43,991.43,5880,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051129,000000,999.48,999.48,998.47,998.47,10915,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051130,000000,988.33,1037.24,988.33,1000.31,7802,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051203,000000,978.08,1014.20,966.37,1004.44,23096,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051204,000000,1011.19,1011.19,1005.36,1005.36,3010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051205,000000,1010.36,1010.36,1005.51,1005.51,2010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051206,000000,1009.54,1027.97,1005.66,1005.66,709,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051210,000000,1009.54,1009.54,1005.66,1005.66,162,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051211,000000,1007.60,1008.57,1005.66,1005.66,1445,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051212,000000,1008.57,1008.57,1005.66,1005.66,1061,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051217,000000,988.84,1005.36,988.84,1005.36,490,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051220,000000,1000.31,1002.30,1000.31,1000.31,7877,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20051225,000000,986.84,999.85,986.84,999.85,1010,0000,CapitalIncreaseIncludingContribution
GazaeeMashhad_Share,d,20060109,000000,950.81,999.85,950.81,999.85,20,0000,CapitalIncreaseIncludingContribution
