<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
TolidiBahman_Share,d,20040117,000000,1101.00,1101.00,1000.00,1065.00,15184,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040120,000000,1012.00,1040.00,1012.00,1040.00,11202,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040124,000000,1009.00,1037.00,1009.00,1037.00,1615,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040407,000000,998.00,998.00,998.00,998.00,10460,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040426,000000,949.00,996.00,949.00,996.00,1020,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040427,000000,949.00,990.00,949.00,990.00,3985,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040428,000000,1000.00,1000.00,990.00,990.00,804,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040501,000000,999.00,999.00,991.00,991.00,6970,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040504,000000,949.00,984.00,949.00,984.00,4925,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040517,000000,999.00,1000.00,985.00,985.00,4010,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040525,000000,1000.00,1000.00,985.00,985.00,1472,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040526,000000,985.00,985.00,985.00,985.00,3461,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040529,000000,1034.00,1034.00,987.00,987.00,1756,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040605,000000,1034.00,1034.00,987.00,987.00,510,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040808,000000,1040.00,1040.00,1040.00,1040.00,3461,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20040904,000000,1092.00,1092.00,1083.00,1083.00,26676,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041010,000000,1137.00,1137.00,1087.00,1087.00,2954,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041013,000000,1141.00,1141.00,1093.00,1093.00,3978,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041030,000000,1138.00,1138.00,1108.00,1108.00,11010,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041103,000000,1108.00,1108.00,1108.00,1108.00,3040,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041107,000000,1108.00,1108.00,1108.00,1108.00,2350,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041113,000000,1112.00,1112.00,1108.00,1108.00,1315,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041117,000000,1113.00,1113.00,1108.00,1108.00,5010,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041214,000000,1113.00,1114.00,1108.00,1108.00,3564,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041219,000000,1163.00,1163.00,1147.00,1147.00,23251,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20041221,000000,1204.00,1204.00,1147.00,1147.00,51,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050103,000000,1204.00,1204.00,1147.00,1147.00,46,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050109,000000,1204.00,1204.00,1151.00,1151.00,2262,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050118,000000,1208.00,1208.00,1154.00,1154.00,1978,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050124,000000,1211.00,1211.00,1154.00,1154.00,139,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050126,000000,1211.00,1211.00,1155.00,1155.00,1010,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050130,000000,1211.00,1211.00,1157.00,1157.00,1210,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050206,000000,1214.00,1214.00,1159.00,1159.00,1450,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050214,000000,1216.00,1216.00,1159.00,1159.00,547,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050221,000000,1216.00,1216.00,1209.00,1209.00,28521,0000,CapitalIncreaseIncludingContribution
TolidiBahman_Share,d,20050307,000000,1269.00,1269.00,1212.00,1212.00,2010,0000,CapitalIncreaseIncludingContribution
