<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
LastikAlborz_Share,d,20030216,000000,1158.90,1158.90,1158.90,1158.90,500,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20030218,000000,1159.33,1159.33,1158.72,1158.72,156,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20030330,000000,1142.12,1142.12,1142.12,1142.12,200,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20030429,000000,1126.23,1126.23,1126.23,1126.23,100,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040417,000000,1126.23,1126.23,1126.23,1126.23,500,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040418,000000,1124.87,1128.16,1085.40,1125.53,32562,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040421,000000,1082.07,1124.29,1082.07,1124.29,5000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040424,000000,1144.35,1153.83,1096.27,1113.88,35110,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040425,000000,1061.22,1112.82,1061.22,1112.82,40755166,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040426,000000,1105.74,1110.52,1064.76,1110.52,11628,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040427,000000,1110.52,1111.20,1110.52,1110.52,2211,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040428,000000,1164.78,1164.78,1110.87,1110.87,1822,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040501,000000,1164.03,1164.03,1111.58,1111.58,3094,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040502,000000,1165.17,1165.17,1112.11,1112.11,2057,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040503,000000,1159.19,1159.87,1114.58,1114.58,9480,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040526,000000,1114.58,1114.58,1114.58,1114.58,13841,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040531,000000,1100.10,1100.10,1100.10,1100.10,52000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040601,000000,1086.33,1086.33,1086.33,1086.33,55000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040602,000000,1083.24,1089.81,1083.24,1086.16,40825,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040606,000000,1092.00,1092.00,1086.16,1086.16,1665,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040607,000000,1092.00,1094.19,1086.16,1086.16,1625,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040608,000000,1094.92,1094.92,1086.16,1086.16,174,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040615,000000,1134.98,1134.98,1087.75,1087.75,6480,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040616,000000,1133.83,1133.83,1088.10,1088.10,1776,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040619,000000,1132.69,1132.69,1088.45,1088.45,1965,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040620,000000,1088.45,1088.45,1088.45,1088.45,221,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040627,000000,1141.69,1141.69,1088.81,1088.81,1740,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040628,000000,1140.27,1140.27,1089.69,1089.69,3610,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040630,000000,1141.03,1141.03,1090.57,1090.57,3971,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040704,000000,1143.49,1143.49,1090.92,1090.92,1506,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040713,000000,1144.93,1144.93,1090.92,1090.92,65,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040714,000000,1143.79,1143.79,1091.28,1091.28,1506,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040719,000000,1145.23,1145.23,1091.28,1091.28,141,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040720,000000,1140.13,1140.13,1092.87,1092.87,6343,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040724,000000,1092.87,1092.87,1092.87,1092.87,2000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040725,000000,1092.87,1092.87,1092.87,1092.87,2622,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040726,000000,1093.41,1093.41,1083.37,1092.69,3861,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040728,000000,1081.76,1092.51,1074.59,1092.51,677,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040809,000000,1043.20,1090.75,1043.20,1090.75,6510,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040810,000000,1081.20,1090.57,1081.20,1090.57,75,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040811,000000,1037.75,1090.39,1037.75,1090.39,666,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040815,000000,1082.64,1089.86,1039.31,1089.86,2902,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040817,000000,1041.39,1089.16,1041.39,1089.16,2430,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040821,000000,1041.92,1088.98,1041.92,1088.98,592,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040905,000000,1035.20,1088.81,1035.20,1088.81,110,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040906,000000,1042.36,1086.16,1042.36,1086.16,10010,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040908,000000,1042.89,1095.47,1042.89,1085.98,1028,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040911,000000,1095.47,1095.47,1085.98,1085.98,1779,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040915,000000,1140.02,1140.02,1085.98,1085.98,510,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040918,000000,1096.94,1096.94,1085.98,1085.98,1732,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040921,000000,1138.28,1138.28,1086.51,1086.51,2257,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040922,000000,1134.71,1134.71,1088.28,1088.28,7179,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040925,000000,1089.38,1089.38,1034.91,1087.92,2224,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040927,000000,1036.48,1087.39,1036.48,1087.39,1455,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040928,000000,1084.31,1087.22,1084.31,1087.22,675,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20040929,000000,1076.66,1086.86,1076.66,1086.86,7284,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041002,000000,1085.96,1086.69,1085.96,1086.69,1009,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041006,000000,1079.22,1086.51,1079.22,1086.51,1673,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041009,000000,1086.33,1087.06,1086.33,1086.33,2030,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041010,000000,1086.33,1086.33,1086.33,1086.33,897,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041013,000000,1087.79,1096.55,1086.33,1086.33,2738,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041016,000000,1138.58,1138.58,1086.86,1086.86,2575,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041018,000000,1137.88,1137.88,1087.75,1087.75,3902,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041023,000000,1141.52,1141.52,1087.75,1087.75,420,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041025,000000,1138.64,1138.64,1088.63,1088.63,3732,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041026,000000,1142.41,1142.41,1088.81,1088.81,893,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041027,000000,1143.14,1143.14,1088.81,1088.81,666,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041030,000000,1143.14,1143.14,1088.81,1088.81,666,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041031,000000,1143.14,1143.14,1088.81,1088.81,420,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041106,000000,1141.99,1141.99,1089.16,1089.16,1516,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041107,000000,1142.86,1142.86,1089.34,1089.34,945,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041108,000000,1143.01,1143.01,1089.51,1089.51,9831946,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041109,000000,1143.16,1143.16,1089.69,1089.69,1010,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041110,000000,1143.31,1143.31,1089.86,1089.86,1099,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041113,000000,1142.74,1142.74,1090.04,1090.04,735,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041117,000000,1144.18,1144.18,1090.04,1090.04,666,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041120,000000,1143.61,1143.61,1090.22,1090.22,4309953,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041121,000000,1142.62,1142.62,1090.75,1090.75,2380,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041123,000000,1143.07,1143.07,1091.28,1091.28,2143,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041124,000000,1145.23,1145.23,1091.28,1091.28,152,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041127,000000,1108.16,1108.16,1055.95,1103.28,760367,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041129,000000,1156.10,1156.10,1103.99,1103.99,2893,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041201,000000,1117.94,1117.94,1117.94,1117.94,120000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041204,000000,1172.53,1172.53,1118.29,1118.29,1776,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041205,000000,1169.75,1169.75,1119.70,1119.70,5506,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041206,000000,1173.54,1173.54,1120.23,1120.23,2250,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041207,000000,1167.05,1167.05,1123.41,1123.41,11160,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20041212,000000,1174.90,1174.90,1124.82,1124.82,4893,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050227,000000,1155.19,1155.19,1152.72,1152.72,1000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050228,000000,1095.66,1152.54,1095.66,1152.54,310,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050301,000000,1096.30,1152.01,1096.30,1152.01,1410,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050305,000000,1096.97,1150.95,1096.97,1150.95,3039,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050307,000000,1095.14,1150.42,1095.14,1150.42,1135,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050314,000000,1094.97,1149.72,1094.97,1149.72,1977,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050417,000000,1092.48,1149.72,1092.48,1149.72,38,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050430,000000,1124.66,1242.50,1124.66,1136.83,236661,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050501,000000,1134.03,1184.99,1134.03,1139.12,9510,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050502,000000,1092.99,1161.69,1092.99,1147.95,29546,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050503,000000,1169.17,1199.64,1149.89,1149.89,16030,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050504,000000,1180.40,1192.69,1155.19,1155.19,19019,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050507,000000,1156.42,1156.42,1155.19,1155.19,945,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050508,000000,1154.93,1197.93,1154.93,1155.54,4256,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050509,000000,1154.49,1166.77,1154.49,1155.72,15447,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050510,000000,1156.16,1156.16,1139.57,1155.54,1931,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050511,000000,1177.91,1202.94,1158.37,1158.37,10570,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050514,000000,1130.70,1158.19,1130.70,1158.19,185,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050515,000000,1174.79,1174.79,1174.79,1174.79,60000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050516,000000,1205.07,1205.07,1186.62,1186.62,35010,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050517,000000,1204.62,1204.62,1204.62,1204.62,73918,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050518,000000,1224.61,1224.61,1222.98,1222.98,50122,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050810,000000,1300.00,1300.00,1300.00,1300.00,24970,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050813,000000,1299.00,1299.00,1250.00,1280.00,1447,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050820,000000,1275.00,1275.00,1275.00,1275.00,1000,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050821,000000,1275.00,1275.00,1275.00,1275.00,552,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050823,000000,1275.00,1300.00,1275.00,1279.00,10010,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050906,000000,1294.00,1294.00,1294.00,1294.00,10552,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20050911,000000,1285.00,1286.00,1285.00,1285.00,25010,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20051204,000000,1221.00,1221.00,1221.00,1221.00,100,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20051217,000000,1160.00,1160.00,1160.00,1160.00,2143,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20051225,000000,1102.00,1160.00,1102.00,1160.00,110,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20051228,000000,1102.00,1160.00,1102.00,1160.00,20,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20060312,000000,1102.00,1157.00,1102.00,1157.00,2276,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20060411,000000,1134.00,1134.00,1134.00,1134.00,467188,0000,CapitalIncreaseIncludingContribution
LastikAlborz_Share,d,20060424,000000,1134.00,1133.00,1132.00,1133.00,476673,0000,CapitalIncreaseIncludingContribution
