<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
LastikDena_Share,d,20030215,000000,3091.53,3091.53,3075.00,3075.00,18891,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030216,000000,3075.48,3075.48,3072.50,3072.50,4493,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030217,000000,3069.82,3069.82,3067.50,3067.50,1141,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030218,000000,3069.94,3071.26,3060.00,3060.00,4194,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030219,000000,3061.60,3061.60,3050.00,3050.00,24925,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030222,000000,3054.10,3054.43,3037.50,3037.50,13269,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030223,000000,3037.58,3037.91,3037.25,3037.25,9108,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030224,000000,3037.25,3037.58,3036.92,3037.25,73533,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030225,000000,3049.75,3049.75,2999.75,2999.75,47971,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030226,000000,3000.08,3000.75,2997.42,2997.75,27607,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030301,000000,3005.08,3005.42,2975.00,2975.00,18059,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030302,000000,2974.75,2975.08,2974.42,2974.75,9127,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030303,000000,2974.83,2975.50,2974.50,2974.50,16035,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030304,000000,2962.50,2964.17,2962.17,2962.50,17422,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030702,000000,2625.00,2625.00,2625.00,2625.00,1000,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030705,000000,2531.25,2531.25,2531.25,2531.25,5000,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030706,000000,2442.25,2442.25,2442.25,2442.25,2800,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030708,000000,2320.41,2442.00,2320.41,2442.00,125599,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030709,000000,2441.11,2441.11,2437.50,2437.50,5089,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030712,000000,2429.93,2429.93,2374.75,2374.75,77842,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030713,000000,2365.87,2375.00,2338.46,2375.00,74859,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030714,000000,2414.47,2414.47,2293.75,2293.75,710,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030715,000000,2178.76,2295.00,2178.76,2295.00,2648845,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030716,000000,2291.42,2334.40,2291.42,2305.50,154526,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030719,000000,2297.77,2389.60,2297.77,2328.75,31134,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030720,000000,2338.37,2338.37,2338.00,2338.00,4778,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030721,000000,2353.23,2385.53,2352.50,2352.50,18281,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030722,000000,2362.35,2362.35,2332.50,2332.50,5324,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030723,000000,2348.23,2348.23,2300.00,2300.00,10739,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030726,000000,2297.50,2301.21,2297.50,2297.50,3697,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030727,000000,2332.90,2332.90,2227.75,2227.75,10069,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030728,000000,2232.99,2232.99,2217.50,2217.50,44199,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030729,000000,2103.19,2225.00,2103.19,2225.00,23903,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030730,000000,2224.50,2225.25,2224.50,2225.25,1267,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030803,000000,2227.75,2227.75,2227.37,2227.75,14667,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030805,000000,2225.00,2229.15,2224.62,2225.00,13794,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030806,000000,2219.46,2227.75,2219.46,2227.75,32991,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030809,000000,2223.60,2227.75,2223.60,2227.75,1081,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030810,000000,2227.75,2227.75,2227.75,2227.75,3720,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030811,000000,2227.75,2227.75,2227.75,2227.75,1055,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030812,000000,2227.75,2227.75,2227.75,2227.75,1029,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030813,000000,2227.75,2227.75,2227.75,2227.75,1005,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030816,000000,2227.75,2227.75,2227.75,2227.75,777,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030817,000000,2227.75,2227.75,2227.75,2227.75,9199,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030818,000000,2227.75,2227.75,2227.75,2227.75,6022,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030819,000000,2227.75,2227.75,2227.75,2227.75,490,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030820,000000,2235.66,2262.05,2227.75,2227.75,1963,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030823,000000,2298.98,2311.42,2227.75,2227.75,807741,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030824,000000,2338.93,2338.93,2227.75,2227.75,1252,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030825,000000,2338.93,2338.93,2227.75,2227.75,1474,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030826,000000,2338.93,2338.93,2227.75,2227.75,501,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030827,000000,2338.93,2338.93,2227.75,2227.75,502,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030830,000000,2338.93,2338.93,2227.75,2227.75,3440,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030831,000000,2338.93,2338.93,2227.75,2227.75,250,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030901,000000,2338.93,2338.93,2227.75,2227.75,1305,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030902,000000,2270.15,2377.31,2267.96,2370.00,1133416,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030903,000000,2370.00,2413.89,2370.00,2370.00,31296,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030906,000000,2410.23,2413.89,2370.00,2370.00,9471,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030907,000000,2381.58,2409.20,2381.58,2403.75,125891,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030908,000000,2409.56,2413.92,2403.75,2403.75,3704,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030909,000000,2411.17,2428.20,2410.80,2419.50,98029,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030913,000000,2373.49,2419.50,2369.50,2419.50,16161,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030914,000000,2391.24,2419.50,2391.24,2419.50,5166,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030915,000000,2391.24,2419.50,2372.76,2419.50,9540,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030916,000000,2374.89,2415.50,2374.89,2415.50,6419,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030917,000000,2396.76,2415.25,2396.76,2415.25,550,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030921,000000,2380.22,2402.75,2362.41,2402.75,13480,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030922,000000,2363.19,2401.00,2363.19,2401.00,3326,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030923,000000,2396.02,2400.75,2395.66,2400.75,3760,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030927,000000,2398.55,2400.00,2398.55,2400.00,14270,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030928,000000,2399.39,2400.11,2399.39,2399.75,6735,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20030929,000000,2399.86,2399.86,2399.50,2399.50,7389,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031119,000000,2690.00,2700.00,2690.00,2697.00,2182,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031122,000000,2697.00,2710.00,2697.00,2699.00,26010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031123,000000,2713.00,2720.00,2710.00,2710.00,77171,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031124,000000,2712.00,2833.00,2700.00,2719.00,56157,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031125,000000,2700.00,2800.00,2679.00,2696.00,57330,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031129,000000,2679.00,2688.00,2660.00,2688.00,8481,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031130,000000,2666.00,2683.00,2666.00,2683.00,6886,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031201,000000,2666.00,2666.00,2600.00,2665.00,10068,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031202,000000,2600.00,2645.00,2588.00,2645.00,8343,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031203,000000,2580.00,2608.00,2513.00,2608.00,9746,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031206,000000,2571.00,2592.00,2555.00,2582.00,63025,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031207,000000,2554.00,2554.00,2453.00,2533.00,13292,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031208,000000,2453.00,2517.00,2453.00,2517.00,6244,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031209,000000,2517.00,2530.00,2517.00,2520.00,26772,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031210,000000,2530.00,2530.00,2520.00,2524.00,14205,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031213,000000,2500.00,2525.00,2500.00,2509.00,34452,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031214,000000,2513.00,2513.00,2509.00,2509.00,5242,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031215,000000,2549.00,2549.00,2533.00,2533.00,25183,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031216,000000,2540.00,2550.00,2536.00,2536.00,13107,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031217,000000,2535.00,2536.00,2535.00,2535.00,11733,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031221,000000,2549.00,2550.00,2537.00,2537.00,4689,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031222,000000,2537.00,2537.00,2535.00,2536.00,3306,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031223,000000,2525.00,2530.00,2518.00,2530.00,10066,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031224,000000,2515.00,2518.00,2480.00,2518.00,9864,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031227,000000,2484.00,2499.00,2484.00,2499.00,16690,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031228,000000,2479.00,2489.00,2474.00,2489.00,13015,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031229,000000,2390.00,2484.00,2390.00,2459.00,15985,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031230,000000,2460.00,2500.00,2459.00,2466.00,10184,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20031231,000000,2516.00,2589.00,2516.00,2534.00,100449,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040103,000000,2534.00,2534.00,2529.00,2530.00,37533,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040104,000000,2531.00,2531.00,2500.00,2517.00,29898,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040105,000000,2487.00,2516.00,2487.00,2516.00,1006,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040106,000000,2489.00,2506.00,2488.00,2506.00,10748,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040111,000000,2462.00,2465.00,2450.00,2461.00,63233,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040112,000000,2460.00,2460.00,2400.00,2406.00,41266,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040114,000000,2406.00,2409.00,2406.00,2407.00,20180,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040117,000000,2408.00,2411.00,2408.00,2408.00,23843,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040118,000000,2411.00,2411.00,2408.00,2408.00,10010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040119,000000,2469.00,2480.00,2418.00,2418.00,4835,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040120,000000,2480.00,2498.00,2446.00,2446.00,11897,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040121,000000,2498.00,2498.00,2452.00,2452.00,4283,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040124,000000,2455.00,2455.00,2452.00,2452.00,7092,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040125,000000,2448.00,2452.00,2448.00,2449.00,22486,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040126,000000,2410.00,2453.00,2410.00,2449.00,29640,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040127,000000,2452.00,2452.00,2449.00,2449.00,7010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040131,000000,2493.00,2494.00,2459.00,2459.00,7499,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040201,000000,2489.00,2490.00,2471.00,2471.00,13001,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040203,000000,2460.00,2489.00,2460.00,2470.00,8730,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040204,000000,2489.00,2490.00,2478.00,2478.00,14460,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040207,000000,2490.00,2500.00,2480.00,2480.00,4788,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040208,000000,2503.00,2503.00,2480.00,2480.00,763,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040209,000000,2505.00,2505.00,2480.00,2480.00,282,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040215,000000,2527.00,2527.00,2485.00,2485.00,4099,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040216,000000,2527.00,2535.00,2495.00,2495.00,7618,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040217,000000,2545.00,2552.00,2520.00,2536.00,95538,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040218,000000,2536.00,2610.00,2528.00,2535.00,1025339,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040221,000000,2529.00,2600.00,2529.00,2536.00,9217,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040222,000000,2536.00,2536.00,2535.00,2535.00,619,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040223,000000,2525.00,2533.00,2524.00,2533.00,3299,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040224,000000,2518.00,2519.00,2518.00,2518.00,31531,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040225,000000,2510.00,2517.00,2510.00,2517.00,405,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040228,000000,2493.00,2516.00,2493.00,2516.00,240,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040229,000000,2420.00,2477.00,2391.00,2477.00,9927,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040303,000000,2389.00,2472.00,2389.00,2472.00,1647,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040306,000000,2378.00,2468.00,2369.00,2468.00,3985,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040307,000000,2345.00,2458.00,2345.00,2458.00,9916,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040308,000000,2368.00,2453.00,2367.00,2453.00,5896,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040309,000000,2366.00,2447.00,2360.00,2447.00,8030,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040310,000000,2355.00,2446.00,2355.00,2446.00,345,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040313,000000,2324.00,2441.00,2324.00,2441.00,4235,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040314,000000,2319.00,2438.00,2319.00,2438.00,2704,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040315,000000,2317.00,2430.00,2317.00,2430.00,8103,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040316,000000,2309.00,2426.00,2309.00,2426.00,3147,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040317,000000,2308.00,2405.00,2305.00,2405.00,561614,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040525,000000,2000.00,2001.00,2000.00,2000.00,11214,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040526,000000,2100.00,2100.00,2055.00,2055.00,31553120,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040530,000000,2100.00,2114.00,2055.00,2055.00,3232,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040531,000000,2157.00,2157.00,2061.00,2061.00,10265,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040601,000000,2164.00,2164.00,2085.00,2085.00,38968,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040602,000000,2189.00,2189.00,2091.00,2091.00,10547,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040605,000000,2195.00,2195.00,2163.00,2163.00,116510,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040606,000000,2271.00,2271.00,2226.00,2226.00,98566,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040607,000000,2337.00,2337.00,2247.00,2247.00,32961,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040608,000000,2359.00,2359.00,2270.00,2270.00,34432,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040609,000000,2383.00,2383.00,2345.00,2345.00,111596,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040612,000000,2462.00,2462.00,2407.00,2407.00,88391,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040613,000000,2520.00,2527.00,2430.00,2430.00,32616,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040614,000000,2551.00,2551.00,2431.00,2431.00,2560,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040615,000000,2552.00,2552.00,2435.00,2435.00,6100,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040616,000000,2556.00,2556.00,2443.00,2443.00,11480,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040619,000000,2565.00,2565.00,2445.00,2445.00,4039,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040620,000000,2567.00,2567.00,2455.00,2455.00,4511569,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040621,000000,2577.00,2577.00,2468.00,2468.00,18113,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040622,000000,2591.00,2591.00,2469.00,2469.00,2510,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040623,000000,2592.00,2592.00,2479.00,2479.00,13578,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040626,000000,2602.00,2602.00,2479.00,2479.00,775,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040627,000000,2602.00,2602.00,2496.00,2496.00,23907,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040628,000000,2620.00,2620.00,2538.00,2538.00,2156549,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040629,000000,2664.00,2664.00,2558.00,2558.00,27476,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040630,000000,2685.00,2685.00,2558.00,2558.00,1180,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040703,000000,2685.00,2685.00,2567.00,2567.00,12703,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040704,000000,2695.00,2695.00,2575.00,2575.00,11448,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040705,000000,2703.00,2703.00,2575.00,2575.00,822,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040706,000000,2703.00,2703.00,2578.00,2578.00,4999,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040707,000000,2706.00,2706.00,2588.00,2588.00,13738,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040710,000000,2717.00,2717.00,2597.00,2597.00,12010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040711,000000,2726.00,2726.00,2621.00,2621.00,31994,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040712,000000,2752.00,2752.00,2637.00,2637.00,21065,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040713,000000,2768.00,2768.00,2676.00,2676.00,50341,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040714,000000,2809.00,2809.00,2694.00,2694.00,23560,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040717,000000,2828.00,2828.00,2704.00,2704.00,13264,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040719,000000,2839.00,2839.00,2726.00,2726.00,27630,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040720,000000,2862.00,2862.00,2738.00,2738.00,14770,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040724,000000,2874.00,2874.00,2739.00,2739.00,2178,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040725,000000,2875.00,2875.00,2745.00,2745.00,8497,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040726,000000,2882.00,2882.00,2745.00,2745.00,510,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040727,000000,2882.00,2882.00,2750.00,2750.00,7296,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040728,000000,2887.00,2887.00,2766.00,2766.00,20614,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040731,000000,2904.00,2904.00,2780.00,2780.00,17250,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040801,000000,2919.00,2919.00,2788.00,2788.00,10256,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040802,000000,2927.00,2927.00,2815.00,2815.00,33385,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040803,000000,2955.00,2955.00,2843.00,2843.00,33832,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040804,000000,2985.00,2985.00,2883.00,2883.00,47257,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040807,000000,3027.00,3027.00,2911.00,2911.00,32865,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040808,000000,3056.00,3056.00,3056.00,3056.00,872259,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040809,000000,3208.00,3208.00,3119.00,3119.00,70069,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040810,000000,3274.00,3274.00,3120.00,3120.00,1975,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040811,000000,3276.00,3276.00,3146.00,3146.00,28157,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040814,000000,3303.00,3303.00,3173.00,3173.00,29446,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040815,000000,3331.00,3331.00,3270.00,3270.00,103068,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040816,000000,3433.00,3433.00,3353.00,3353.00,85670,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040817,000000,3520.00,3520.00,3383.00,3383.00,30281,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040818,000000,3552.00,3552.00,3403.00,3403.00,20260,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040821,000000,3573.00,3573.00,3471.00,3471.00,67030,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040822,000000,3644.00,3644.00,3510.00,3510.00,37839,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040823,000000,3685.00,3685.00,3644.00,3679.00,535269,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040824,000000,3645.00,3849.00,3496.00,3651.00,287204,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040825,000000,3700.00,3833.00,3599.00,3744.00,166066,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040828,000000,3931.00,3931.00,3763.00,3763.00,17101,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040829,000000,3951.00,3951.00,3813.00,3813.00,44769,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040831,000000,4003.00,4003.00,3850.00,3991.00,448571,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040901,000000,4190.00,4190.00,4100.00,4182.00,219298,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040904,000000,4391.00,4391.00,4208.00,4348.00,202681,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040905,000000,4287.00,4450.00,4271.00,4385.00,253413,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040906,000000,4379.00,4380.00,4200.00,4313.00,170274,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040907,000000,4248.00,4249.00,4098.00,4237.00,59312,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040908,000000,4026.00,4098.00,4026.00,4026.00,198538,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040911,000000,4026.00,4098.00,3900.00,3980.00,107752,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040912,000000,4000.00,4052.00,3991.00,3991.00,56403,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040914,000000,4070.00,4190.00,4070.00,4142.00,213104,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040915,000000,4300.00,4300.00,4200.00,4209.00,87530,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040918,000000,4050.00,4179.00,4050.00,4155.00,74252,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20040919,000000,4150.00,4150.00,4056.00,4144.00,42291,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041122,000000,4000.00,4000.00,3788.00,3976.00,296276,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041123,000000,3976.00,4000.00,3778.00,3899.00,701126,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041124,000000,3971.00,4093.00,3971.00,4073.00,177097,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041127,000000,4276.00,4276.00,4137.00,4137.00,53130,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041128,000000,4343.00,4343.00,4152.00,4152.00,12327,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041129,000000,4359.00,4359.00,4197.00,4197.00,36630,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041130,000000,4406.00,4406.00,4234.00,4234.00,30009,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041201,000000,4445.00,4445.00,4344.00,4344.00,86996,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041204,000000,4561.00,4561.00,4419.00,4419.00,57609,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041205,000000,4639.00,4639.00,4484.00,4484.00,49702,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041206,000000,4708.00,4708.00,4510.00,4510.00,20009,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041207,000000,4735.00,4735.00,4735.00,4735.00,173012,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041211,000000,4971.00,4971.00,4927.00,4968.00,766008,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041212,000000,4930.00,5216.00,4926.00,5093.00,561383,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041213,000000,5347.00,5347.00,5111.00,5263.00,2333504,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041214,000000,5263.00,5526.00,5200.00,5372.00,2006697,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041215,000000,5290.00,5350.00,5201.00,5286.00,206726,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041218,000000,5310.00,5350.00,5195.00,5284.00,143662,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041219,000000,5174.00,5174.00,5020.00,5099.00,499037,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041220,000000,5000.00,5001.00,4845.00,4904.00,137210,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041221,000000,4775.00,4786.00,4659.00,4720.00,194235,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041222,000000,4721.00,4956.00,4721.00,4923.00,162005,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041225,000000,5169.00,5169.00,5000.00,5086.00,211681,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041226,000000,5004.00,5040.00,4989.00,5040.00,92318,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041227,000000,5000.00,5032.00,4970.00,5032.00,20482,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041228,000000,4781.00,4954.00,4781.00,4954.00,51578,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20041229,000000,4711.00,5030.00,4707.00,4753.00,183251,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050101,000000,4700.00,4980.00,4700.00,4778.00,37176,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050102,000000,4730.00,4836.00,4730.00,4772.00,29783,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050103,000000,4727.00,5010.00,4700.00,4916.00,351516,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050104,000000,4887.00,4899.00,4726.00,4800.00,163670,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050105,000000,4896.00,4897.00,4712.00,4845.00,100154,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050108,000000,4800.00,4890.00,4700.00,4803.00,163498,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050109,000000,4776.00,4780.00,4610.00,4725.00,127461,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050110,000000,4650.00,4830.00,4648.00,4768.00,159152,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050111,000000,4748.00,4846.00,4631.00,4769.00,63219,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050112,000000,4768.00,4900.00,4622.00,4787.00,110401,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050115,000000,4729.00,4980.00,4701.00,4895.00,205797,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050116,000000,4800.00,4999.00,4700.00,4859.00,271444,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050117,000000,4837.00,4837.00,4617.00,4760.00,67955,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050118,000000,4760.00,4760.00,4522.00,4744.00,14512,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050119,000000,4522.00,4780.00,4507.00,4651.00,92799,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050122,000000,4501.00,4699.00,4500.00,4645.00,14331,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050123,000000,4645.00,4645.00,4515.00,4639.00,16517,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050124,000000,4520.00,4611.00,4491.00,4611.00,36851,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050125,000000,4400.00,4609.00,4400.00,4609.00,1010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050126,000000,4460.00,4583.00,4379.00,4583.00,20322,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050130,000000,4354.00,4580.00,4354.00,4580.00,2010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050131,000000,4351.00,4577.00,4351.00,4577.00,2010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050201,000000,4349.00,4575.00,4349.00,4575.00,1010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050202,000000,4347.00,4573.00,4347.00,4573.00,1010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050205,000000,4345.00,4520.00,4345.00,4520.00,38010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050206,000000,4294.00,4462.00,4294.00,4462.00,42469,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050208,000000,4239.00,4460.00,4239.00,4460.00,1010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050209,000000,4237.00,4453.00,4237.00,4453.00,4894,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050212,000000,4231.00,4422.00,4231.00,4422.00,23041,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050213,000000,4201.00,4413.00,4201.00,4413.00,6759,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050214,000000,4193.00,4386.00,4193.00,4386.00,20243,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050215,000000,4167.00,4500.00,4167.00,4230.00,441202,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050216,000000,4019.00,4224.00,4019.00,4224.00,4010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050221,000000,4013.00,4173.00,4013.00,4173.00,40010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050222,000000,3965.00,4161.00,3965.00,4161.00,9556,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050223,000000,3953.00,4369.00,3953.00,4239.00,1023991,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050621,000000,4150.00,4151.00,3900.00,4022.00,266832,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050622,000000,3999.00,3999.00,3821.00,3879.00,185223,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050625,000000,3686.00,3872.00,3686.00,3872.00,5932,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050626,000000,3679.00,3869.00,3679.00,3869.00,1915,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050628,000000,3676.00,3866.00,3676.00,3866.00,2010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050629,000000,3673.00,3864.00,3673.00,3864.00,1634,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050702,000000,3671.00,3859.00,3671.00,3859.00,3557,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050703,000000,3667.00,3858.00,3667.00,3858.00,550,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050704,000000,3666.00,3857.00,3666.00,3857.00,606,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050706,000000,3665.00,3855.00,3665.00,3855.00,1631,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050711,000000,3663.00,3846.00,3663.00,3846.00,7621,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050716,000000,3654.00,3845.00,3654.00,3845.00,550,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050718,000000,3653.00,3653.00,3653.00,3653.00,305250,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050719,000000,3471.00,3471.00,3471.00,3471.00,291184,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050720,000000,3298.00,3471.00,3298.00,3305.00,923887,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050723,000000,3468.00,3470.00,3468.00,3469.00,636675,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050724,000000,3501.00,3600.00,3494.00,3494.00,33602,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050725,000000,3550.00,3649.00,3524.00,3524.00,42320,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050726,000000,3654.00,3663.00,3554.00,3554.00,38408,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050727,000000,3663.00,3730.00,3600.00,3600.00,66472,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050730,000000,3730.00,3780.00,3730.00,3776.00,234613,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050731,000000,3800.00,3964.00,3800.00,3874.00,134421,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050801,000000,4000.00,4000.00,3934.00,3934.00,79965,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050802,000000,3929.00,4130.00,3929.00,4069.00,235342,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050803,000000,4120.00,4124.00,4083.00,4083.00,46070,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050806,000000,4287.00,4287.00,4100.00,4101.00,67251,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050807,000000,4111.00,4111.00,4101.00,4101.00,12390,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050808,000000,3974.00,4099.00,3896.00,4099.00,1536,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050809,000000,3895.00,4096.00,3895.00,4096.00,2230,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050810,000000,3892.00,4094.00,3892.00,4094.00,1268,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050813,000000,3890.00,4093.00,3890.00,4093.00,649,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050816,000000,3889.00,4093.00,3889.00,4093.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050822,000000,3889.00,4093.00,3889.00,4093.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050823,000000,3889.00,4093.00,3889.00,4093.00,184,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050827,000000,3889.00,4093.00,3889.00,4093.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050828,000000,3889.00,4092.00,3889.00,4092.00,521,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050829,000000,3888.00,4092.00,3888.00,4092.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050830,000000,4092.00,4092.00,3888.00,4092.00,30,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050831,000000,3888.00,4087.00,3888.00,4087.00,3657,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050903,000000,3883.00,4087.00,3883.00,4087.00,11,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050904,000000,3883.00,4070.00,3883.00,4070.00,13840,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050905,000000,3867.00,4070.00,3867.00,4070.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050910,000000,3867.00,4070.00,3867.00,4070.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050912,000000,3867.00,4070.00,3867.00,4070.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050914,000000,3867.00,4070.00,3867.00,4070.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050924,000000,3867.00,4070.00,3867.00,4070.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20050927,000000,3867.00,4070.00,3867.00,4070.00,110,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051002,000000,3867.00,4070.00,3867.00,4070.00,110,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051009,000000,3867.00,4067.00,3867.00,4067.00,2182,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051022,000000,3864.00,4065.00,3864.00,4065.00,965,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051024,000000,3862.00,4065.00,3862.00,4065.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051030,000000,3862.00,4065.00,3862.00,4065.00,11,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051126,000000,3862.00,3862.00,3862.00,3862.00,100,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051127,000000,3669.00,3669.00,3669.00,3669.00,2027,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051129,000000,3596.00,3669.00,3596.00,3669.00,110,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051204,000000,3596.00,3596.00,3596.00,3596.00,100,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051212,000000,3417.00,3417.00,3417.00,3417.00,1455,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20051218,000000,3247.00,3417.00,3247.00,3417.00,30,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060510,000000,3000.00,3000.00,1401.00,2329.00,73598,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060513,000000,2283.00,2375.00,2283.00,2346.00,99659,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060514,000000,2301.00,2392.00,2301.00,2356.00,136199,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060515,000000,2403.00,2403.00,2403.00,2403.00,375323,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060516,000000,2451.00,2451.00,2403.00,2403.00,1010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060517,000000,2451.00,2451.00,2406.00,2406.00,12810,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060520,000000,2454.00,2454.00,2421.00,2421.00,54597,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060521,000000,2469.00,2469.00,2422.00,2422.00,6925,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060522,000000,2470.00,2470.00,2427.00,2427.00,18337,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060523,000000,2475.00,2475.00,2439.00,2439.00,41682,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060524,000000,2487.00,2487.00,2451.00,2451.00,43253,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060527,000000,2487.00,2500.00,2451.00,2471.00,69508,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060528,000000,2455.00,2500.00,2422.00,2478.00,505328,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060529,000000,2525.00,2525.00,2429.00,2472.00,24394,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060530,000000,2471.00,2486.00,2440.00,2472.00,42741,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060531,000000,2440.00,2486.00,2440.00,2471.00,32434,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060603,000000,2422.00,2486.00,2422.00,2473.00,42520,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060606,000000,2500.00,2522.00,2482.00,2482.00,51642,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060607,000000,2433.00,2531.00,2433.00,2490.00,39770,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060610,000000,2442.00,2539.00,2441.00,2501.00,45503,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060611,000000,2550.00,2551.00,2532.00,2532.00,106095,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060612,000000,2532.00,2551.00,2532.00,2532.00,121716,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060613,000000,2554.00,2555.00,2541.00,2541.00,349913,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060614,000000,2559.00,2559.00,2541.00,2541.00,3283,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060617,000000,2541.00,2541.00,2500.00,2534.00,53926,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060618,000000,2520.00,2540.00,2520.00,2520.00,541102,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060619,000000,2520.00,2524.00,2520.00,2520.00,17300,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060620,000000,2523.00,2540.00,2506.00,2520.00,17092,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060621,000000,2501.00,2570.00,2501.00,2530.00,50279,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060624,000000,2567.00,2580.00,2553.00,2553.00,104682,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060625,000000,2560.00,2562.00,2553.00,2553.00,23692,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060626,000000,2559.00,2591.00,2554.00,2554.00,11804,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060627,000000,2591.00,2591.00,2553.00,2556.00,2095222,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060628,000000,2555.00,2558.00,2555.00,2556.00,37925,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060701,000000,2557.00,2607.00,2557.00,2568.00,46345,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060702,000000,2615.00,2615.00,2572.00,2572.00,14872,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060704,000000,2572.00,2597.00,2572.00,2573.00,62370,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060705,000000,2583.00,2600.00,2574.00,2574.00,13730,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060708,000000,2600.00,2600.00,2574.00,2574.00,7010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060709,000000,2585.00,2625.00,2582.00,2582.00,43870,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060710,000000,2630.00,2630.00,2582.00,2582.00,4379,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060711,000000,2601.00,2601.00,2583.00,2583.00,17287,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060712,000000,2634.00,2634.00,2583.00,2583.00,1774,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060715,000000,2587.00,2587.00,2583.00,2583.00,1866,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060716,000000,2588.00,2590.00,2583.00,2583.00,17474,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060717,000000,2583.00,2583.00,2583.00,2583.00,4190,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060723,000000,2583.00,2634.00,2583.00,2584.00,8402,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060724,000000,2570.00,2583.00,2570.00,2583.00,10010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060725,000000,2583.00,2634.00,2583.00,2594.00,138130,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060726,000000,2594.00,2633.00,2594.00,2594.00,2622,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060729,000000,2593.00,2598.00,2592.00,2594.00,22084,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060730,000000,2593.00,2593.00,2560.00,2593.00,12170,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060731,000000,2593.00,2598.00,2571.00,2593.00,2123498,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060801,000000,2542.00,2589.00,2542.00,2589.00,10859,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060802,000000,2586.00,2589.00,2586.00,2589.00,370,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060815,000000,2538.00,2564.00,2538.00,2564.00,81267,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060816,000000,2549.00,2559.00,2545.00,2559.00,45749,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060821,000000,2530.00,2558.00,2530.00,2558.00,1010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060910,000000,2507.00,2558.00,2507.00,2558.00,20,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060913,000000,2507.00,2558.00,2507.00,2558.00,6460020,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060916,000000,2507.00,2557.00,2507.00,2557.00,1060,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060917,000000,2506.00,2556.00,2506.00,2556.00,847,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060923,000000,2505.00,2556.00,2505.00,2556.00,4952245,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060925,000000,2505.00,2534.00,2505.00,2534.00,68983,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20060926,000000,2484.00,2523.00,2484.00,2523.00,34333,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061002,000000,2473.00,2491.00,2473.00,2491.00,105421,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061003,000000,2442.00,2475.00,2442.00,2475.00,51466,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061004,000000,2469.00,2470.00,2458.00,2470.00,59298,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061007,000000,2453.00,2468.00,2453.00,2468.00,10010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061022,000000,2419.00,2468.00,2419.00,2468.00,1710,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061028,000000,2419.00,2465.00,2419.00,2465.00,10010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061029,000000,2416.00,2465.00,2416.00,2465.00,5000000,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061030,000000,2416.00,2450.00,2416.00,2450.00,50010,0000,CapitalIncreaseIncludingContribution
LastikDena_Share,d,20061031,000000,2401.00,2444.00,2401.00,2444.00,20010,0000,CapitalIncreaseIncludingContribution
