<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Vitana_Share,d,20030812,000000,3142.67,3143.71,3142.67,3143.71,11000,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030817,000000,3143.71,3143.71,3143.71,3143.71,674,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030818,000000,3143.71,3143.71,3143.71,3143.71,1934,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030819,000000,3143.71,3143.71,3143.71,3143.71,2312,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030823,000000,3272.29,3272.29,3272.29,3272.29,1608,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030824,000000,3407.29,3407.29,3407.29,3407.29,4235,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030825,000000,3577.21,3577.21,3407.29,3407.29,524,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030826,000000,3548.71,3548.71,3548.71,3548.71,1156,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030827,000000,3697.43,3697.43,3697.43,3697.43,1042,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030830,000000,3881.95,3881.95,3697.43,3697.43,150,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030831,000000,3853.43,3853.43,3853.43,3853.43,9858,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030901,000000,4017.14,4017.14,4017.14,4017.14,1187,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030902,000000,4218.00,4218.00,4017.14,4017.14,678,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030903,000000,4189.43,4189.43,4189.43,4189.43,7009,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030906,000000,4370.29,4370.29,4370.29,4370.29,2568,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030907,000000,4560.14,4560.14,4560.14,4560.14,5822,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030908,000000,4772.96,4772.96,4545.84,4662.57,7059,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030909,000000,4749.14,4749.63,4749.14,4749.14,6865,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030913,000000,4762.95,4762.95,4549.92,4650.57,7415,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030914,000000,4867.62,4867.62,4633.00,4780.00,5475,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030915,000000,4556.95,5036.09,4556.95,4663.43,22402,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030916,000000,4868.20,4868.20,4856.06,4865.29,9183,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030917,000000,5079.57,5079.57,5079.57,5079.57,12846,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030920,000000,5076.71,5329.07,4822.41,5110.00,25405,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030921,000000,5336.01,5336.01,5331.21,5334.57,9421,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030922,000000,5313.43,5581.28,5313.43,5496.14,4405,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030923,000000,5576.22,5576.22,5502.57,5502.57,180,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030927,000000,5500.00,5500.00,5500.00,5500.00,2134,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030928,000000,5436.22,5436.22,5232.66,5431.43,638,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20030930,000000,5182.19,5239.43,5182.19,5239.43,1430,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031001,000000,4992.60,5115.14,4992.60,5115.14,967,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031004,000000,4888.00,4888.00,4888.00,4888.00,2121,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031005,000000,4853.62,4883.71,4853.62,4883.71,258,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031006,000000,4667.84,4672.73,4667.84,4670.29,17499,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031007,000000,4670.29,4670.29,4670.29,4670.29,4268,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031008,000000,4669.00,4670.47,4668.51,4669.00,12881,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031011,000000,4873.86,4873.86,4873.86,4873.86,5351,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031013,000000,4852.59,5094.76,4852.59,5040.14,5894,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031014,000000,5263.43,5263.43,5263.43,5263.43,10635,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031015,000000,5504.56,5512.23,5054.27,5377.00,17989,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031018,000000,5487.18,5617.44,5487.18,5613.14,21185,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031019,000000,5602.94,5878.49,5597.23,5744.29,13305,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031020,000000,5735.75,5940.09,5594.14,5822.71,5107,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031021,000000,5930.05,6092.97,5778.50,6009.14,8391,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031022,000000,5992.78,6292.23,5992.78,6169.43,8924,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031025,000000,6281.33,6281.33,6280.86,6280.86,1975,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031026,000000,6262.62,6575.21,6262.15,6474.14,4630,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031027,000000,6260.07,6795.29,6260.07,6496.43,8351,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031028,000000,6800.23,6800.23,6710.29,6710.29,1312,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031029,000000,6793.87,6793.87,6778.43,6778.43,1510,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031101,000000,6815.19,7098.54,6815.19,6978.57,9496,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031102,000000,7307.36,7307.36,7198.43,7198.43,1248,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031103,000000,7529.75,7529.75,7529.29,7529.29,6622,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031104,000000,7876.89,7876.89,7876.43,7876.43,4450,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031105,000000,8241.57,8241.57,8241.57,8241.57,5137,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031108,000000,8221.12,8630.33,8221.12,8546.29,3153,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031109,000000,8529.04,8955.31,8203.15,8794.43,7972,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20031110,000000,8779.18,9217.52,8779.18,9019.86,5010,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040425,000000,6500.00,6500.00,6500.00,6500.00,1000,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040426,000000,6500.00,6500.00,6500.00,6500.00,674,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040427,000000,6800.00,6800.00,6700.00,6785.00,7246,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040428,000000,6800.00,6801.00,6701.00,6778.00,22666,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040501,000000,6800.00,6801.00,6800.00,6800.00,9215,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040502,000000,6811.00,6814.00,6803.00,6808.00,15199,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040503,000000,6803.00,6805.00,6803.00,6803.00,22977,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040504,000000,7100.00,7100.00,6906.00,6906.00,845,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040505,000000,7100.00,7100.00,7057.00,7057.00,1892,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040508,000000,7057.00,7057.00,7057.00,7057.00,5396,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040509,000000,7057.00,7084.00,7001.00,7024.00,10215,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040510,000000,7001.00,7001.00,6804.00,6937.00,1523,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040512,000000,6930.00,6937.00,6930.00,6933.00,1598,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040515,000000,6900.00,6930.00,6900.00,6925.00,873,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040516,000000,6930.00,6930.00,6925.00,6925.00,368,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040518,000000,6785.00,6862.00,6785.00,6862.00,1099,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040519,000000,6786.00,6859.00,6786.00,6859.00,97,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040526,000000,6762.00,6838.00,6762.00,6838.00,510,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040602,000000,6728.00,6831.00,6728.00,6831.00,160,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040607,000000,6713.00,6713.00,6713.00,6713.00,2500,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040817,000000,5989.00,5989.00,5989.00,5989.00,1000,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20040908,000000,5690.00,5802.00,5690.00,5802.00,3495,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041027,000000,5512.00,5512.00,5512.00,5512.00,500,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041030,000000,5237.00,5237.00,5237.00,5237.00,200,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041108,000000,4976.00,5134.00,4976.00,5134.00,2204,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041120,000000,4976.00,5100.00,4976.00,5100.00,1205,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041218,000000,4845.00,4845.00,4845.00,4845.00,3024,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041219,000000,4845.00,4845.00,4603.00,4829.00,18556,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041220,000000,4976.00,4976.00,4975.00,4975.00,1216,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041221,000000,4973.00,4976.00,4969.00,4973.00,2234,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041222,000000,4969.00,4970.00,4969.00,4969.00,4500,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041225,000000,4969.00,4970.00,4860.00,4909.00,9192,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041226,000000,4909.00,5154.00,4909.00,4979.00,6310,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041227,000000,5000.00,5000.00,5000.00,5000.00,9500,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041228,000000,5250.00,5250.00,5089.00,5089.00,2010,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20041229,000000,5343.00,5343.00,5299.00,5324.00,8061,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050101,000000,5330.00,5515.00,5327.00,5425.00,6188,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050102,000000,5553.00,5553.00,5432.00,5432.00,340,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050103,000000,5703.00,5703.00,5562.00,5562.00,2713,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050104,000000,5765.00,5800.00,5684.00,5684.00,3046,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050105,000000,5765.00,5766.00,5760.00,5764.00,6015,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050108,000000,5755.00,5757.00,5554.00,5747.00,4538,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050122,000000,5460.00,5747.00,5460.00,5747.00,20,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20050123,000000,5460.00,5747.00,5460.00,5747.00,60,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20051030,000000,4000.00,4000.00,4000.00,4000.00,5120,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20051031,000000,4000.00,4000.00,4000.00,4000.00,18000,0000,CapitalIncreaseIncludingContribution
Vitana_Share,d,20080316,000000,8209.00,8209.00,8209.00,8209.00,4318341,0000,CapitalIncreaseIncludingContribution
