<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
LifttruckSahand_Share,d,20030303,000000,3144.00,3163.00,3144.00,3163.00,1000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030412,000000,3005.00,3200.00,3005.00,3200.00,14000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030414,000000,3199.00,3200.00,3199.00,3200.00,200,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030422,000000,3200.00,3200.00,3200.00,3200.00,5000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030427,000000,3199.00,3200.00,3199.00,3200.00,5000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030510,000000,3192.00,3194.00,3192.00,3194.00,15000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030622,000000,3035.00,3200.00,3035.00,3200.00,47876,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030624,000000,3198.00,3198.00,3198.00,3198.00,10700,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030625,000000,3197.00,3197.00,3197.00,3197.00,50,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030630,000000,3155.00,3200.00,3155.00,3200.00,31562,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030702,000000,3199.00,3200.00,3199.00,3200.00,13125,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030708,000000,3178.00,3178.00,3178.00,3178.00,200,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030712,000000,3169.00,3169.00,3169.00,3169.00,15000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030713,000000,3170.00,3200.00,3170.00,3200.00,67983,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20030714,000000,3200.00,3200.00,3200.00,3200.00,8795,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040114,000000,3770.00,3770.00,3770.00,3770.00,500,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040117,000000,3768.00,3770.00,3768.00,3769.00,3141,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040119,000000,3581.00,3760.00,3581.00,3760.00,287,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040412,000000,3566.00,3572.00,3566.00,3570.00,11484,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040525,000000,3528.00,3528.00,3528.00,3528.00,100,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040530,000000,3527.00,3527.00,3527.00,3527.00,1000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040627,000000,3351.00,3524.00,3351.00,3524.00,110,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040825,000000,3200.00,3200.00,3200.00,3200.00,1000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040906,000000,3040.00,3200.00,3040.00,3200.00,40,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20040915,000000,3040.00,3180.00,3040.00,3180.00,1010,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041005,000000,3150.00,3250.00,3150.00,3187.00,5010,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041006,000000,3240.00,3249.00,3240.00,3245.00,5169922,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041009,000000,3245.00,3245.00,3245.00,3245.00,1377,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041010,000000,3245.00,3245.00,3245.00,3245.00,3204,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041011,000000,3199.00,3244.00,3199.00,3211.00,8344,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041016,000000,3220.00,3220.00,3211.00,3211.00,119,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041017,000000,3180.00,3182.00,3180.00,3182.00,7414,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041026,000000,3179.00,3181.00,3179.00,3181.00,119,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041108,000000,3022.00,3022.00,3022.00,3022.00,10311,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041113,000000,3022.00,3022.00,3022.00,3022.00,1000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041115,000000,3022.00,3022.00,3022.00,3022.00,930,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041116,000000,3022.00,3022.00,3022.00,3022.00,50,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041121,000000,3023.00,3023.00,3023.00,3023.00,1273348,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041127,000000,3052.00,3052.00,3051.00,3051.00,14000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041130,000000,3173.00,3173.00,3054.00,3054.00,260,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041227,000000,3054.00,3054.00,2500.00,3054.00,1610,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20041229,000000,2985.00,3048.00,2985.00,3048.00,674,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050104,000000,2971.00,3044.00,2971.00,3044.00,385,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050212,000000,2892.00,2934.00,2892.00,2934.00,5799,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050214,000000,2788.00,2795.00,2788.00,2795.00,7601,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050215,000000,2656.00,2751.00,2656.00,2751.00,2490,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050216,000000,2751.00,2751.00,2614.00,2618.00,8260,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050307,000000,2488.00,2494.00,2488.00,2494.00,7601,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050504,000000,2500.00,2500.00,2494.00,2494.00,210,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050509,000000,2618.00,2618.00,2495.00,2495.00,123,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050521,000000,2618.00,2618.00,2515.00,2515.00,1312,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050522,000000,2619.00,2619.00,2531.00,2531.00,1260,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050606,000000,2410.00,2410.00,2410.00,2410.00,10000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20050711,000000,2410.00,2403.00,2370.00,2403.00,1303,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051002,000000,2403.00,1000.00,1000.00,1000.00,100,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051003,000000,1000.00,1002.00,1002.00,1002.00,26469,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051004,000000,1002.00,1001.00,1000.00,1001.00,200831,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051005,000000,1001.00,1001.00,1000.00,1000.00,367587,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051009,000000,1000.00,1000.00,950.00,999.00,221706,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051016,000000,999.00,1048.00,1029.00,1029.00,5010,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051022,000000,1029.00,1080.00,1071.00,1071.00,6640,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051105,000000,1124.00,1124.00,1124.00,1124.00,10766,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051109,000000,1068.00,1123.00,1068.00,1123.00,74,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051121,000000,1123.00,1123.00,1123.00,1123.00,1250,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051127,000000,1102.00,1122.00,1102.00,1122.00,227310,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051206,000000,1102.00,1121.00,1102.00,1121.00,130,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20051231,000000,1102.00,1120.00,1102.00,1120.00,27,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060108,000000,1121.00,1121.00,1120.00,1120.00,60,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060114,000000,1120.00,1121.00,1120.00,1120.00,1245,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060115,000000,1120.00,1170.00,1120.00,1151.00,69750,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060122,000000,1208.00,1208.00,1164.00,1164.00,1910,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060206,000000,1222.00,1222.00,1222.00,1222.00,9000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060207,000000,1283.00,1283.00,1260.00,1260.00,5010,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060212,000000,1323.00,1323.00,1267.00,1267.00,1010,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060213,000000,1330.00,1330.00,1307.00,1307.00,5110,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060214,000000,1332.00,1333.00,1332.00,1332.00,9564,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060311,000000,1332.00,1332.00,1332.00,1332.00,100,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060319,000000,1358.00,1358.00,1358.00,1358.00,11000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060403,000000,1358.00,1358.00,1358.00,1358.00,4443,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060404,000000,1358.00,1358.00,1358.00,1358.00,1460,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060408,000000,1350.00,1380.00,1350.00,1354.00,145684,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060410,000000,1354.00,1380.00,1354.00,1371.00,31391,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060411,000000,1350.00,1357.00,1350.00,1357.00,5010,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060503,000000,1357.00,1357.00,1357.00,1357.00,5600,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060606,000000,1330.00,1330.00,1330.00,1330.00,10000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060607,000000,1304.00,1321.00,1304.00,1321.00,2635,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060610,000000,1295.00,1295.00,1295.00,1295.00,12000,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060614,000000,1270.00,1319.00,1270.00,1305.00,30835,0000,CapitalIncreaseIncludingContribution
LifttruckSahand_Share,d,20060617,000000,1279.00,1281.00,1279.00,1281.00,7160,0000,CapitalIncreaseIncludingContribution
