<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
GhandGhahestan_Share,d,20030521,000000,707.69,707.69,707.69,707.69,5010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20030601,000000,676.92,676.92,676.92,676.92,1000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20030616,000000,681.51,681.51,649.23,649.23,7580,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031119,000000,1015.38,1015.38,1015.38,1015.38,3467,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031202,000000,1060.36,1060.36,1034.62,1034.62,3000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031213,000000,1035.38,1035.38,1035.38,1035.38,23750,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031214,000000,1085.87,1085.87,1035.38,1035.38,110,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031216,000000,1084.72,1084.72,1039.23,1039.23,715,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031221,000000,1080.88,1080.88,1052.31,1052.31,2270,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031227,000000,1103.85,1103.85,1054.62,1054.62,363,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031228,000000,1051.85,1100.95,1051.85,1064.62,3764,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20031230,000000,1115.87,1115.87,1070.77,1070.77,990,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20040222,000000,1119.23,1119.23,1119.23,1119.23,2500,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20040505,000000,1115.38,1115.38,1115.38,1115.38,10000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20040509,000000,1115.38,1115.38,1115.38,1115.38,3754,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20040619,000000,1115.38,1115.38,1115.38,1115.38,1700,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20040623,000000,1115.38,1115.38,1115.38,1115.38,500,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20040626,000000,1115.38,1115.38,1115.38,1115.38,10000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20041227,000000,1019.69,1110.00,1019.69,1110.00,510,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20050919,000000,1000.00,1000.00,1000.00,1000.00,312,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060219,000000,1000.00,1000.00,1000.00,1000.00,250,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060429,000000,980.00,999.00,980.00,999.00,460,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060503,000000,999.00,999.00,999.00,999.00,450,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060527,000000,999.00,1500.00,1250.00,1269.00,3260,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060528,000000,1294.00,1294.00,1269.00,1269.00,110,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060529,000000,1294.00,1294.00,1276.00,1276.00,3010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060607,000000,1301.00,1301.00,1277.00,1277.00,510,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060614,000000,1302.00,1302.00,1278.00,1278.00,610,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060624,000000,1303.00,1303.00,1280.00,1280.00,902,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060812,000000,1305.00,1305.00,1281.00,1281.00,510,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060904,000000,1306.00,1306.00,1293.00,1293.00,5301,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060905,000000,1318.00,1318.00,1318.00,1318.00,17000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060906,000000,1344.00,1344.00,1342.00,1342.00,10010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060910,000000,1368.00,1368.00,1368.00,1368.00,19625,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060912,000000,1395.00,1395.00,1370.00,1370.00,1010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060913,000000,1397.00,1397.00,1395.00,1395.00,9719,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060916,000000,1422.00,1422.00,1405.00,1405.00,4010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060918,000000,1433.00,1433.00,1410.00,1410.00,2010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060919,000000,1438.00,1438.00,1434.00,1434.00,9010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060923,000000,1462.00,1462.00,1460.00,1460.00,10010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060924,000000,1489.00,1489.00,1466.00,1466.00,2210,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20060925,000000,1495.00,1495.00,1487.00,1487.00,7810,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070116,000000,1400.00,1400.00,1400.00,1400.00,2000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070117,000000,1428.00,1428.00,1425.00,1425.00,9193,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070120,000000,1453.00,1453.00,1435.00,1435.00,3719,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070121,000000,1463.00,1463.00,1463.00,1463.00,10400,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070122,000000,1492.00,1492.00,1492.00,1492.00,18191,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070123,000000,1521.00,1521.00,1493.00,1520.00,12260,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070124,000000,1550.00,1550.00,1496.00,1548.00,15030,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070127,000000,1578.00,1578.00,1577.00,1577.00,11882,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070128,000000,1608.00,1608.00,1603.00,1607.00,13641,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070131,000000,1607.00,1639.00,1607.00,1624.00,42077,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070203,000000,1624.00,1656.00,1656.00,1656.00,22000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070204,000000,1689.00,1689.00,1661.00,1661.00,1629,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070205,000000,1661.00,1694.00,1661.00,1671.00,44153,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070206,000000,1671.00,1672.00,1671.00,1671.00,21840,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070207,000000,1671.00,1704.00,1671.00,1696.00,9610,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070210,000000,1663.00,1685.00,1663.00,1685.00,3602,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070212,000000,1718.00,1718.00,1715.00,1715.00,9610,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070213,000000,1749.00,1749.00,1720.00,1738.00,16835,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070214,000000,1772.00,1772.00,1772.00,1772.00,33795,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070217,000000,1772.00,1772.00,1772.00,1772.00,3500,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070218,000000,1797.00,1797.00,1740.00,1781.00,14010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070219,000000,1750.00,1779.00,1750.00,1750.00,28694,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070220,000000,1740.00,1740.00,1715.00,1715.00,22038,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070221,000000,1715.00,1715.00,1715.00,1715.00,29864,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070311,000000,1681.00,1713.00,1681.00,1713.00,600,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070314,000000,1679.00,1707.00,1679.00,1707.00,1784,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070606,000000,1673.00,1673.00,1305.00,1369.00,578,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070609,000000,1342.00,1351.00,1342.00,1351.00,6796,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070611,000000,1378.00,1378.00,1368.00,1368.00,6604,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070613,000000,1368.00,1368.00,1368.00,1368.00,2000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070616,000000,1368.00,1368.00,1368.00,1368.00,4357,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070619,000000,1348.00,1348.00,1347.00,1347.00,13345,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070625,000000,1321.00,1341.00,1321.00,1341.00,2510,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070703,000000,1315.00,1328.00,1315.00,1328.00,5020,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070704,000000,1303.00,1303.00,1303.00,1303.00,11000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070707,000000,1303.00,1303.00,1303.00,1303.00,1000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070710,000000,1290.00,1303.00,1290.00,1297.00,22959,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070723,000000,1272.00,1273.00,1272.00,1273.00,10010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070805,000000,1248.00,1249.00,1248.00,1249.00,10010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070806,000000,1225.00,1238.00,1225.00,1238.00,4577,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070814,000000,1262.00,1262.00,1262.00,1262.00,10400,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070818,000000,1287.00,1287.00,1263.00,1263.00,460,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070828,000000,1288.00,1288.00,1269.00,1269.00,2510,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070901,000000,1294.00,1294.00,1276.00,1276.00,3010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070902,000000,1301.00,1301.00,1283.00,1283.00,3010,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070903,000000,1308.00,1308.00,1293.00,1293.00,4077,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070908,000000,1500.00,1500.00,1500.00,1500.00,20000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20070909,000000,1470.00,1498.00,1470.00,1498.00,685,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20071006,000000,1469.00,1469.00,1469.00,1469.00,500,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20071010,000000,1440.00,1440.00,1440.00,1440.00,100,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080115,000000,1150.00,1150.00,1150.00,1150.00,4000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080304,000000,991.00,1149.00,991.00,1089.00,53349,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080305,000000,1088.00,1088.00,1088.00,1088.00,20000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080330,000000,1067.00,1067.00,1067.00,1067.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080402,000000,1067.00,1067.00,1067.00,1067.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080409,000000,1046.00,1046.00,1046.00,1046.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080414,000000,1026.00,1026.00,1026.00,1026.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080416,000000,1006.00,1006.00,1006.00,1006.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080427,000000,986.00,1006.00,986.00,1006.00,60,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080429,000000,986.00,986.00,986.00,986.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080504,000000,967.00,967.00,967.00,967.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20080524,000000,938.00,938.00,938.00,938.00,50,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090301,000000,200.00,303.00,200.00,303.00,10200,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090302,000000,257.00,257.00,257.00,257.00,53000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090304,000000,264.00,264.00,264.00,264.00,500,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090405,000000,264.00,264.00,264.00,264.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090406,000000,271.00,271.00,271.00,271.00,100,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090407,000000,279.00,279.00,279.00,279.00,13000,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090419,000000,287.00,287.00,287.00,287.00,110,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090427,000000,287.00,287.00,287.00,287.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090509,000000,295.00,295.00,295.00,295.00,25,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090510,000000,303.00,303.00,303.00,303.00,20,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090511,000000,312.00,312.00,312.00,312.00,20,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090512,000000,321.00,321.00,321.00,321.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090516,000000,330.00,330.00,330.00,330.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090517,000000,339.00,339.00,339.00,339.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090519,000000,349.00,349.00,349.00,349.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090520,000000,359.00,359.00,359.00,359.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090524,000000,359.00,359.00,359.00,359.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090526,000000,369.00,369.00,369.00,369.00,10,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090527,000000,380.00,380.00,380.00,380.00,39980,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090531,000000,391.00,391.00,391.00,391.00,5246,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090601,000000,397.00,397.00,397.00,397.00,4940,0000,CapitalIncreaseIncludingContribution
GhandGhahestan_Share,d,20090606,000000,402.00,402.00,402.00,402.00,510,0000,CapitalIncreaseIncludingContribution
