<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
GhandBistoon_Share,d,20030226,000000,1069.92,1069.92,1069.92,1069.92,257,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030317,000000,1080.00,1080.00,1080.00,1080.00,1166,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030318,000000,1094.40,1094.40,1094.40,1094.40,2000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030326,000000,1094.40,1116.00,1094.40,1116.00,6000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030406,000000,1171.44,1171.44,1171.44,1171.44,3162,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030408,000000,1172.88,1229.76,1171.44,1171.44,5000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030409,000000,1172.16,1172.16,1116.00,1116.00,10000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030412,000000,1116.72,1116.72,1116.72,1116.72,579,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030413,000000,1116.00,1116.00,1116.00,1116.00,1728,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030420,000000,1171.44,1171.44,1171.44,1171.44,1000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030422,000000,1177.20,1177.20,1177.20,1177.20,3000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030426,000000,1185.84,1185.84,1183.68,1183.68,8432,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030427,000000,1183.68,1183.68,1152.00,1152.00,15908,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030428,000000,1155.60,1188.00,1155.60,1188.00,8284,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20030504,000000,1209.60,1209.60,1209.60,1209.60,2663,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20031025,000000,3360.00,3360.00,3360.00,3360.00,100,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20031026,000000,3360.00,3360.00,3360.00,3360.00,4027,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20031027,000000,3360.00,3528.00,3360.00,3360.84,5446,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20031028,000000,3360.00,3360.00,3360.00,3360.00,1400,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20031029,000000,3360.00,3360.00,3360.00,3360.00,4247,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20040817,000000,3798.00,3798.00,3798.00,3798.00,37500,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20040822,000000,3609.00,3609.00,3609.00,3609.00,176393,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20040925,000000,3429.00,3429.00,3429.00,3429.00,500,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041024,000000,3258.00,3258.00,3258.00,3258.00,500,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041027,000000,3096.00,3096.00,3096.00,3096.00,500,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041030,000000,2942.00,2942.00,2942.00,2942.00,40000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041031,000000,2795.00,2795.00,2795.00,2795.00,57093,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041101,000000,2656.00,2656.00,2656.00,2656.00,26165,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041103,000000,2524.00,2645.00,2524.00,2645.00,2010,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20041110,000000,2513.00,2643.00,2513.00,2643.00,210,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20050925,000000,1800.00,1800.00,1800.00,1800.00,500,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051008,000000,1799.00,1799.00,1799.00,1799.00,47863,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051010,000000,1710.00,1798.00,1710.00,1798.00,4188,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051011,000000,1720.00,1771.00,1719.00,1771.00,9863,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051016,000000,1709.00,1770.00,1709.00,1770.00,158,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051017,000000,1682.00,1858.00,1682.00,1752.00,51028,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051018,000000,1752.00,1752.00,1752.00,1752.00,2000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051022,000000,1665.00,1733.00,1665.00,1733.00,5140,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051023,000000,1650.00,1693.00,1647.00,1693.00,11177,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051024,000000,1609.00,1657.00,1609.00,1657.00,10146,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051026,000000,1575.00,1639.00,1575.00,1639.00,5060,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051029,000000,1558.00,1590.00,1558.00,1566.00,37705,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051030,000000,1560.00,1562.00,1520.00,1562.00,3928,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051031,000000,1520.00,1557.00,1520.00,1557.00,2444,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051101,000000,1522.00,1562.00,1522.00,1557.00,3562,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051102,000000,1560.00,1560.00,1557.00,1557.00,4774,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051105,000000,1561.00,1561.00,1557.00,1557.00,20,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051108,000000,1571.00,1634.00,1560.00,1573.00,11893,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051109,000000,1561.00,1590.00,1561.00,1572.00,8010,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051112,000000,1560.00,1571.00,1560.00,1571.00,1764,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051113,000000,1561.00,1561.00,1560.00,1560.00,64315,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051114,000000,1562.00,1583.00,1562.00,1564.00,9442,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051121,000000,1642.00,1642.00,1565.00,1565.00,510,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051129,000000,1643.00,1643.00,1586.00,1586.00,6657,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051204,000000,1665.00,1665.00,1597.00,1597.00,3620,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051210,000000,1676.00,1676.00,1676.00,1676.00,28472,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051211,000000,1680.00,1680.00,1676.00,1676.00,404,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051212,000000,1683.00,1683.00,1676.00,1676.00,758,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051214,000000,1759.00,1759.00,1677.00,1677.00,510,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051217,000000,1760.00,1760.00,1679.00,1679.00,739,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051218,000000,1762.00,1762.00,1730.00,1730.00,15010,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051220,000000,1816.00,1816.00,1760.00,1763.00,31421,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051221,000000,1760.00,1761.00,1759.00,1761.00,8375,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051224,000000,1784.00,1784.00,1761.00,1761.00,608,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051225,000000,1786.00,1786.00,1680.00,1722.00,29911,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051226,000000,1722.00,1722.00,1722.00,1722.00,47,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051227,000000,1727.00,1728.00,1725.00,1726.00,39090,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20051228,000000,1751.00,1751.00,1726.00,1726.00,150,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20060101,000000,1800.00,1800.00,1735.00,1735.00,3010,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20060103,000000,1821.00,1821.00,1736.00,1736.00,421,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20061224,000000,1500.00,1650.00,1500.00,1535.00,288103,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20061225,000000,1565.00,1565.00,1565.00,1565.00,37500,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20061226,000000,1596.00,1596.00,1593.00,1593.00,21767,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20061227,000000,1624.00,1624.00,1622.00,1622.00,22306,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070101,000000,1654.00,1654.00,1622.00,1622.00,215,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070102,000000,1654.00,1654.00,1635.00,1635.00,10010,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070103,000000,1667.00,1667.00,1636.00,1636.00,1075,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070106,000000,1668.00,1668.00,1656.00,1656.00,15215,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070107,000000,1689.00,1689.00,1658.00,1658.00,1110,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070109,000000,1691.00,1691.00,1679.00,1679.00,15008,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20070110,000000,1679.00,1712.00,1692.00,1697.00,116580,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080209,000000,990.00,990.00,990.00,990.00,1590,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080213,000000,971.00,974.00,971.00,974.00,20483,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080216,000000,974.00,974.00,955.00,970.00,111621,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080217,000000,989.00,989.00,971.00,971.00,1010,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080220,000000,970.00,971.00,970.00,971.00,110,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080223,000000,952.00,952.00,952.00,952.00,40655,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080225,000000,952.00,952.00,952.00,952.00,700,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080226,000000,950.00,952.00,950.00,952.00,510,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080303,000000,948.00,952.00,948.00,952.00,110,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080312,000000,933.00,943.00,933.00,939.00,51596,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080315,000000,921.00,938.00,921.00,938.00,1410,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080317,000000,920.00,920.00,920.00,920.00,30000,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080409,000000,902.00,902.00,902.00,902.00,50,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080412,000000,884.00,884.00,884.00,884.00,50,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080413,000000,867.00,867.00,867.00,867.00,50,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080416,000000,850.00,850.00,850.00,850.00,50,0000,CapitalIncreaseIncludingContribution
GhandBistoon_Share,d,20080422,000000,833.00,833.00,833.00,833.00,50,0000,CapitalIncreaseIncludingContribution
