<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PumpPars_Share,d,20030224,000000,1015.00,1015.00,1015.00,1015.00,50,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030309,000000,1015.00,1015.00,1015.00,1015.00,500,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030312,000000,1014.70,1014.70,1014.70,1014.70,500,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030419,000000,999.10,999.10,999.10,999.10,2000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030426,000000,984.40,984.40,984.40,984.40,1000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030712,000000,1015.00,1015.00,1015.00,1015.00,100,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030714,000000,1015.00,1015.00,1015.00,1015.00,542,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030804,000000,1015.00,1015.00,1015.00,1015.00,900,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20030908,000000,1015.00,1015.00,1015.00,1015.00,100,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20040111,000000,1008.65,1018.35,1008.65,1013.50,6465,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20040126,000000,1013.50,1013.50,1013.50,1013.50,252000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20040127,000000,1013.50,1013.50,1013.50,1013.50,307004,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20041220,000000,1026.83,1036.17,1026.83,1031.50,61938,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20041222,000000,1048.00,1048.00,1048.00,1048.00,10000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20041225,000000,1065.40,1065.40,1065.40,1065.40,10000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050104,000000,1083.40,1083.40,1083.40,1083.40,11928,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050110,000000,1112.90,1112.90,1096.30,1096.30,5020,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050111,000000,1116.10,1116.10,1082.30,1116.10,175197,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050112,000000,1084.30,1138.25,1084.30,1135.90,52010,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050115,000000,1112.97,1159.34,1112.97,1156.30,63010,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050116,000000,1179.10,1179.10,1179.10,1179.10,10000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050117,000000,1198.91,1203.22,1198.91,1202.50,47510,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050118,000000,1227.40,1227.40,1227.40,1227.40,12000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050119,000000,1207.60,1266.64,1207.60,1243.30,11563,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050122,000000,1303.87,1303.87,1244.20,1244.20,310,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050123,000000,1271.20,1271.20,1271.20,1271.20,8000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050124,000000,1299.70,1299.70,1299.70,1299.70,11000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050125,000000,1329.40,1329.40,1329.40,1329.40,8041,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050126,000000,1385.96,1385.96,1337.50,1337.50,1900,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050130,000000,1369.30,1369.30,1369.30,1369.30,46130,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050131,000000,1371.74,1371.74,1368.67,1369.90,30722,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050201,000000,1396.25,1396.25,1326.84,1345.60,14454,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050202,000000,1343.70,1343.70,1309.75,1316.80,13510,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050205,000000,1312.54,1312.54,1282.99,1288.90,37468,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050206,000000,1283.05,1283.05,1258.75,1260.10,7210,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050207,000000,1232.20,1232.20,1232.20,1232.20,7200,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050209,000000,1202.49,1208.20,1202.49,1208.20,6484,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050212,000000,1204.14,1207.00,1199.86,1207.00,2337,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050213,000000,1193.34,1205.50,1193.34,1205.50,1495,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050214,000000,1189.02,1194.10,1189.02,1194.10,6060,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050301,000000,1143.24,1187.80,1143.24,1187.80,1817,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050306,000000,1135.66,1195.20,1135.66,1182.70,418063,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050309,000000,1187.80,1187.80,1187.80,1187.80,227991,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050312,000000,1187.50,1188.23,1187.50,1187.50,1573,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050313,000000,1187.50,1187.50,1187.50,1187.50,2847,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050314,000000,1188.96,1188.96,1187.50,1187.50,4787,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050316,000000,1241.75,1241.75,1190.80,1190.80,999,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050404,000000,1244.41,1244.41,1194.40,1194.40,1160,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050406,000000,1250.72,1250.72,1196.50,1196.50,660,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050410,000000,1221.10,1221.10,1221.10,1221.10,7900,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050411,000000,1230.54,1230.54,1221.40,1221.40,16993,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050412,000000,1243.36,1243.36,1222.30,1222.30,706,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050413,000000,1236.76,1236.76,1229.80,1229.80,5331,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050416,000000,1236.76,1236.76,1229.80,1229.80,289,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050417,000000,1212.35,1227.70,1212.35,1227.70,1510,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050418,000000,1216.28,1224.02,1216.28,1220.50,17576,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050419,000000,1221.71,1221.71,1197.07,1219.60,2458,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050424,000000,1215.10,1215.81,1215.10,1215.10,9573,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050425,000000,1203.08,1226.20,1203.08,1224.10,16544,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050427,000000,1251.86,1251.86,1231.00,1231.00,3150,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050430,000000,1257.40,1257.40,1257.40,1257.40,33600,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050501,000000,1257.63,1314.95,1257.63,1261.00,2075,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050502,000000,1226.08,1269.55,1226.08,1238.50,11187,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050504,000000,1238.20,1238.89,1238.20,1238.20,3734,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050507,000000,1211.50,1211.50,1211.50,1211.50,10063,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050510,000000,1208.36,1211.20,1208.36,1211.20,370,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050511,000000,1181.43,1241.82,1181.43,1232.80,7995,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050514,000000,1275.34,1275.34,1246.60,1246.60,3847,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050515,000000,1219.96,1243.30,1219.96,1243.30,1650,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050522,000000,1235.91,1244.85,1235.91,1242.10,28800,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20050524,000000,1215.10,1215.10,1215.10,1215.10,10000,0000,CapitalIncreaseIncludingContribution
PumpPars_Share,d,20051113,000000,1211.50,1211.50,1211.50,1211.50,2405,0000,CapitalIncreaseIncludingContribution
