Month ended price from 1999 to 2013

Code Name
No

Closing
Price

30.05.2013

11101
11102
11103
11104
11105
11106
11107
11108
11109
11110
11111
11112
11113
11114
11115
11116
11117
11118
11119
11120
11121
11122
11123
11124
11125
11126
11127
11128
11129
11130
11131
11132
11133
11134
11135
11136
11137
11138
11139
11140

BANKS
AB Bank
A
City Bank
A
IFIC Bank
A
Islami Bank
A
NBL
A
Pubali Bank
A
Rupali Bank
A
UCBL
A
Uttara Bank
A
ICB ISLAMIC BANK LTD
Z
IDLC
A
Eastern Bank
A
United Leasing
A
Uttara Finance
A
Al-Arafah Islami Bank
A
Prime Bank
A
Southeast Bank
A
Dhaka Bank
A
NCCBL
A
Social Investment Bank
A
Dutch-Bangla Bank
A
MIDAS Financing Ltd.
Z
Mutual Trust Bank Ltd.
A
First Lease Finance and Investment
A
Ltd.
Standard Bank Limited
A
One Bank Limited
A
Bank Asia
A
Mercantile Bank
A
Exim Bank
A
Peoples Leasing & Fin Services A
Prime Finance & Invest.
A
Premier Leasing
B
Islamic Finance & Investment A
Jamuna Bank Ltd.
A

28
20.6
21.6
37.7
14.5
34.2
64.9
17.6
32.3
6.2
62.8
27.2
29.2
70.3
17.3
29.1
16.3
21.5
14.3
15.1
96.1
30.6
18.4
37
15.3
16.2
19
13.8
16.4
26.6
25.3
13.6
15.5
17.4

Lankabangla Finance Ltd.

43.8

Bangladesh Industrial Fin. Com.

21

Industrial Promotion & Development

A com. Of Bd.Ltd

18

Brac Bank

29.8

Shahjalal Islami Bank

19.5

Premier Bank

13.2

11141
11142
11143
11144
11145
11146
11147
11148

Union Capital

24.2

Bangladesh Finance and Investment

A Co. Ltd.

25.8

International Leasing and FinancialBServices Ltd.

15.6

Phoenix Finance and Investments Ltd.

A

33.5

Trust Bank

20.4

FAS Finance & Investment Limited B#, //

17.6

First Security Bank Ltd

A
Bay Leasing & Investment Ltd. A

14.1

11149 GSP Finance Company (Bangladesh)

A Limited

26.9

12151
12152
12153
12154
12155
12156
12157
12158
12159
12160
12161
12162
12163
12164
12165
12166
12167
12168
12169
12170
12171
12172
12173
12174
12175
12176
12177
12178
12179
12180
12181
12182
12183
12184
12185
12186

Total
INVESTMENT
ICB
1st ICB M.F.
2nd ICB M.F.
3rd ICB M.F.
4th ICB M.F.
5th ICB M.F.
6th ICB M.F.
7th ICB M.F.
8th ICB M.F.
1st BSRS
Aims 1st M.F.
ICB AMCL 1st M.F.
ICB AMCL Islamic M.F.
Grameen M.F.one

31.8

1399.25

885

331.7

174.8

153.8

145.4

60.3

84.9

63.2

91.3

47.2

47.6

24.8

58.8

ICB AMCL 1st NRB M.F.

29.2

ICB AMCL 2nd NRB M.F.

12.8

Grameen One:Scheme Two

22.5

Prime Finance First Mutual FundA

22.6

EBL First Mutual Fund

8.3

ICB AMCL 2nd M.F.

ICB Employees Provident Mutual

A Fund One
Trust Bank 1st Mutual Fund
A

8.4

Prime Bank 1st ICB AMCL Mutual Fund

A

7.3

DBH First Mutual Fund

6.7

IFIC Bank First Mutual Fund

7.8

Phoenix Finance 1st Mutual Fund

A
ICB AMCL 3rd NRB M.F.
A
First Janata Bank Mutual Fund A
Green Delta Mutual Fund
A
Popular Life First Mutual Fund A
IFIL Islamic Mutual Fund-1
A
PHP First Mutual Fund
A
AIBL 1st Islamic Mutual Fund A
MBL 1st Mutual Fund
A
Southeast Bank 1st Mutual Fund
A
EBL NRB Mutual Fund
A

7.4

6.4
6.5
6.3
7.8
5.9
6.7
6.7
6.3
9
7.7

12187 "Reliance One" the first schemeAof Reliance Insurance Mutual Fund
12188 LR Global Bangladesh Mutual Fund
A One
12189

AB Bank 1st Mutual Fund

12190 NLI First Mutual Fund

10
7.6
8.2

10

12191 First Bangladesh Fixed Income Fund

A

9.3

12192 NCCBL Mutual Fund-1

13201
13202
13203
13204
13206
13208
13209
13211
13212
13213
13214
13215
13218
13219
13221
13222
13224
13225
13226
13469
13227
13228
13229

Total
ENGINEERING
Aftab Automobiles
Aziz Pipes
Olympic Industries
Bangladesh Lamps
Eastern Cables
Monno Jutex
Monno Stafllers
Singer Bangladesh
Atlas Bangladesh
BD.Autocars
Quasem Drycells
Renwick Jajneswar
Metalex Corporation
National Tubes
Bd.Thai Aluminium
BEMCO
Anwar Galvanizing
Kay & Que
Wonderland Toys
Rangpur Foundry

79.4

15.2

116.5

112.8

57.9

177.6

127.5

155.1

26.4

33.7

94.9

45.6

26

16.8

15.8

59.1

S. Alam Cold Rolled Steels Ltd.

40.9

Golden Son

43

National Polymer
BSRM Steels Limited

39.7

57.6

Navana CNG Limited

71.7

Deshbandhu Polymer Limited

20.9

43.7

13231 Bengal Windsor Thermoplastics Ltd.

N

46.7

13230 GPH Ispat Ltd.

14252
14254
14257
14258
14259
14262

Total
FOOD & ALLIED PRODUCTS
Alpha Tobacco
Amam Sea Food
Apex Foods
A
Tripti Industries
Bangas
A
BLTC
BATBC
A
EL Camellia (delisted)
Gemini Sea Food
A

88.3
417
1001.1
163.3

14263 National Tea Company Limited Z

14264 Yousuf Flour
14266 Zeal Bangla Sugar
Z
Tulip Dairy & Food
14269 CVO Petrochemical Refinery Limited
A
Rabeya Flour Mills (delisted)
14271 Bangladesh Plantation
14272 Hill Plantation
Beximco Fisheries
Bengal Biscuits
Meghna Shrimp
Raspit Inc.(BD.)
14277 AMCL (Pran)
A
14278 Dhaka Fisheries
14279 Shaympur Sugar
Z
14281 Rahima Food
A
14282 Gulf Foods
Mona Food
Gachihata Aquaculture
Bionic Sea Food
14286 Fu Wang Food
A
14287 Meghna Pet Industries
Z
14610 Modern Industries
Rangamati Food
German Bangla Foods
14290 Meghna Condensed Milk
Z
14291 Beach Hatchery Ltd.
A
14292 Fine Foods Limited
A

829.9

14293 Rangpur Dairy & Food Products Limited

A

20.9

14294 Golden Harvest Agro Industries Ltd.A

15301
15302
15303
15305
15306
15307
15308
15309
15310
15311
15312
15313
15314
15315

Total
FUEL & POWER
Linde Bangladesh Limited #, // A
Padma Oil Co.
A
Eastern Lubricants
A
Bd. Welding Electrodes
B
Summit Power
A
Dhaka Electric Supply Copany A

8
286.8

125.1
6.5
16.7

23.7
6

7.8
23
17.8
37.8

555.8
185.1
217.9
20.6
39.2
73.9

Power Grid Company of Bangladesh

A Ltd.

55.6

Jamuna Oil Com. Ltd.

190.5

Meghna Petroleum Ltd.

180.9

Titas Gas

77.9

Khulna Power Company Ltd.

51.7

Barakatullah Electro
MJL Bangladesh Limited
GBB Power Ltd.

33.8

74

30.6

15316 Summit Purbanchol Power Company

A Ltd.

Total

53.9

JUTE
16355 Jute Spinners
A
16357 Northern Jute
Z
16360 Sonali Aansh
A
Saleh Carpet
Total
TEXTILE
17401 Al-Haj Textile
A
Ashraf Textile
GMG Ind. Corp.
Quasem Textile
17408 Stylecraft
A
17410 Rahim Textile
A
17411 Quasem Silk
17412 Saiham Textile
A
17413 Modern Dyeing
B
Eagle Star Textile
17415 Desh Garmants
B
17416 Dulamia Cotton
Z
17417 Tallu Spinning
A
Arbee Textile
Tamijuddin Textile
17420 Bextex Limited (from 13.09.2006)
17421 Apex Spinning.
A
Beximco Knitting (delisted)
Dynamic Textile
17424 Mithun Knitting
A
Mita Textile
BD.Dyeing
17427 Delta Spinners
A
17428 Apex Weaving
Dandy Dyeing
17430 Sonargaon Textiles
A
Beximco Textiles (delisted)
BD. Zipper Ind.
Bex. Denims (delisted)
17434 Prime Textile
A
M. Hossain Garments
Sajib Knitwear
Chic Tex Ltd.
Sreepur Textile
17439 Monno Fabrics
17440 Alltex Ind. Ltd.
Z
17441 Anlima Yarn
A
17442 H.R.Textile
A
17444 CMC Kamal
A
17445 Safko Spinnings
A
17446 Square Textile
A
17447 Metro Spinning
A

70
18.7
134.9

68.1

617
215.7
28.9
63.3
29.6
8.5
28.6

66.8

76.9

38.8

16.7

22.3

7.8
21.3
26.1
28.6
22.3
87.1
16.7

17448
17449
17450
17451

Maksons Spinning Mills Limited B

15.1

The Dacca Dyeing

25.3

R. N. Spinning Mills Limited

30.6

Malek Spinning Mills Limited

A
A
A

23.6

17454 Generation Next Fashions Limited A

23.8

17455 Envoy Textiles Limited

42.6

17456 Argon Denims Limited //

35.1

17452 Zahintex Industries Limited

17453 Saiham Cotton Mills Limited

18451
18452
18453
18454
18455
18457
18460
18461
18462
18463
18464

18470
18471
18472
18473
18474
18477
18479
18480
18481
18482
18483
18484

Total
PHARMACEUTICALS & CHEMICALS
Ambee Pharma
A
Bangla Process
Beximco Pharma
A
Glaxo SmithKline
A
ACI Limited
A
Petro Synthetic
Renata Ltd.
A
Pharmaco International
Reckitt Benckiser(Bd.)Ltd.
A
Therapeutics
Pharma Aids
A
Kohinoor Chemicals
A
The Ibn Sina
A
Rahman Chemicals
BCIL
Wata Chemicals
Beximco Infusions (delisted)
Beximco Synthetics
A
Libra Infusions Limited
A
Orion Infusion
A
Square Pharma
A
Imam Button
Z
Perfume Chemicals
Keya Cosmetics
A
Al-Amin Chemicals
Keya Detergent
ACI Formulations Limited
A
Marico Bangladesh Ltd.

27.1
28.1

232
52.2
603.7
130.2
595.4
710
145.2
248.6
78.3

19.6
213.7
42
196.4
8.1
26.2

71.8

425.3

Beacon Pharmaceuticals LimitedZ

Active Fine Chemicals Limited A
Salvo Chemical Industry LimitedB

62.7

14
20.1

18485 Global Heavy Chemicals Limited

47.2

18486 Orion Pharma Ltd.

Total
PAPER & PRINTING
Padma Printers
Sonali Paper

66.6

19507

19510

Eagle Box & Carton (delisted)

B.Monospool Paper
Paper Processing
Azadi Printers
Maq Paper
Maq Enterprises
Hakkani Pulp & Paper
Total
SERVICES & REAL ESTATE
Shinepukur Holdings
Bangladesh Hotels
Bangladesh Services
Samorita Hospital
Eastern Housing
Delta-Brac Housing

20553
20620
20621
20622 Summit Alliance Port Limited
20623 National Housing Finance and
20624 Ocean Containers Limited
Total
Cement
21614 Heidelberg Cement Bd.
21621 Confidence Cement
21622 Meghna Cement
21630 Niloy Cement
21633 Aramit Cement
Modern Cement
21642 Padma Cement
21643 Lafarge Surma Cement
21644 M.I. Cement
21645 Premier Cement Mills Limited

Total
IT - Sector
Raspit Data Management
Bangladesh Online
Information Services Network
BDCOM Online Ltd.
Intech Online Ltd.
Agni Systems Ltd.

22641
22643
22644
22645
22646 Daffodil Computers

22647 aamra technologies limited

18.9

67

44.6

61.4

28.6

Investments
A
Limited

24.2

270.1

A
A

99.1
96.4

69.6

31.8

A
N

77.5
90.8

15.8

22

17.6

23.7

19.2

36.9

Total
Tannery Industries
23601 Apex Tannery
A
23603 Bata Shoe
A
Phoenix Leather
23619 Apex Adelchi Footwear Ltd. // A
Lexco
Excelsiorshoes

78
526.9
231.1

23634 Samata Leather

Z
23636 Legacy Footwear
A
Total
Ceramic Industry
24606 Monno Ceramic
B
Bengal Fine Ceramic
24626 Standard Ceramic
A
24632 Fu-Wang Ceramic
A
24633 Shinepukur Ceramics Limited A
24634 RAK Ceramics (Bangladesh) LtdA
Total
Insurance
25701 BGIC
A
25702 Green Delta Insurance
A
25703 United Insurance
A
25704 Peoples Insurance
Z
25705 Eastern Insurance
A
25706 Janata Insurance
A
25707 Phoenix Insurance
A
25708 Eastland Insurance
A
25709 Central Insurance
A
25710 Karnaphuli Insurance
A
25711 Rupali Insurance
A
25712 National Life Insurance
A
25713 Federal Insurance
A
25714 Reliance Insurance
A
25715 Purabi Gen. Insurance
A
25716 Delta Life Insurance
Z
25717 Pragati Insurance
A
25718 Sandhani Life Insurance
A
25719 Prime Insurance
A
25720 Pioneer Insurance
A
25721 Mercantile Insurance
A
25722 Agrani Insurance
A
25723 Global Insurance
A
25724 Popular Life
A
25725 Fareast Islami Life
A
25726 Meghna Life Insurance
A
25727 Nitol Insurance
A
25728 Progressive Life
A
25729 Asia Pacific Gen Ins
A
25730 Sonar Bangla Insurance
A
25731 Pragati Life Insurance
A
25732 Prime Islami life Insurance
A
25733 Paramount Insurance
B
25734 City General Insurance Co. Ltd. A
25735 Continental Insurance Ltd.
A

12.7

17

30.6
32.3
20.3
22
51.5

29.5

77.5
51.2
27
37

269
44.8
45.7

30.5
26.5

35.3
317
25
67.4

24.8
4453.5
56.6
108.6
41.3
68.9
27
27.7
34.2
187.7
116.7
115.8
38
119.2

32.3
26.6
114
103.8
25
29.8
29.8

25736
25737
25738
25739
25740
25741
25742
25743
25744

Takaful Islami Insurance Limited

A
Standard Insurance Limited
A
Northern General Insurance Company
A
Ltd.
Republic Insurance Company Limited
A
Asia Insurance Limited
A

37
40
43.8
52.2
31.6

Rupali Life Insurance Company Limited

A

122

A
Provati Insurance Company Limited
A

29.6

Dhaka Insurance

43.9

25745 Padma Islami Life Insurance Limited

Z

72.8

25746 Sunlife Insurance Company LimitedN

73.4

Islami Insurance BD. Ltd.

29.6

Total
CORPORATE BOND

26001 IBBL Mudaraba Perpetual Bond A

26002 ACI 20% Convertible Zero CouponABonds
26003 Sub 25% Convertible Bonds ofABrac Bank Ltd.

933.5

856
1125

Total
TELECOMMUNICATION

27001 Grameenphone Ltd.

A
27002 Bangladesh Submarine Cable Company
A
Limited

29001
20551
20552
29002

99602
99604
99605
99608
99609
99611
99613
99615

Total
Travel and Leisure
United Airways (BD) Ltd.
Bangladesh Hotels*
Bangladesh Services*
Unique Hotel & Resorts Limited
Total

Aramit
BSC
GQ Ball Pen
Usmania Glass
The Engineers
Savar Refractories
BEXIMCO
Himadri
Bangladesh Luggage
Rose Heaven Ball
99635 Sinobangla Industries
99637 Miracle Ind.
99638 Berger Paints
11

173.7

143.6

21.8

8.8

76.9

206.1

321.25

141.8

93.9

49.5

43

20.2

13.3

715.6

Closing

Closing

Closing

Closing

Closing

Price

Price

Price

Price

Price

30.04.2013

31.03.2013

28.02.2013

31.01.2013

30.12.2012

26.5
15.7

26
20.9

29.8
24.6

32
27.9

33.7
26.8

19.7

24.7

32.7

36.2

36.2

35.6

42.1

40.5

43.7

42.8

16.5

17.4

20.3

22.6

22.1

29.5

31.2

35.2

34.6

33

61.5

66.5

82.6

82.8

79.4

16.3

18.1

20.9

23.8

23.6

30.9

30.9

34.8

37

38.1

5.7

6.6

7.3

7.3

7.5

57.9

60.8

100.3

95

91.9

26

25.4

32.4

32.4

31.7

24.5

25.1

37.4

34

31.2

63.4

70.7

94.2

88.8

82.9

16.6

22.2

23.7

25.4

25.1

30.4

31.3

32.4

36.9

37

14.1

16.7

18

19.1

20

17.7

18.1

23.6

25.5

24.8

14.8

16

17.1

18.2

18.2

14.9

15.5

17.1

18

19.4

95.4

99.5

113.5

118.7

117

27.3

29.7

32.6

37.6

51

17.3

19.2

20.3

21.4

21.9

26.1

40.4

45.2

44

40

14.1

14.8

18.6

19.5

19.2

15.1

17.7

21.5

23.5

22.8

16.5

16.8

20.2

21.2

21.5

13.3

14.5

17.6

19

19.1

15.3

16.3

18.2

20.6

20.8

20.4

25.9

33.2

32.8

32.4

20.9

24.5

38.8

34

32.8

10.3

13.4

16.4

17.5

17.5

14.4

15.3

22.2

22.4

22.6

17.3

17.1

19

21.1

21.7

33.4

39.7

58.5

60.7

59

16.2

20.2

24.7

26.9

24.5

15.9

16.4

20.7

18.7

18

25.2

31.9

34.3

35.6

34.8

22.9

23.9

25.5

27.7

28.5

12.2

13.8

14.9

16.1

16.2

Closing

Closing

Price

Price

29.11.2012 31.10.2012

32.5
25.1
35.1
41.4
21.4
33.9
77
23.3
35
7.6
97
32.2
33
86.4
23.4
31.8
19.2
22.7
18.8
18.8
108.2
29.1
21.5
37.3
19.7
22.1
21.1
18.9
19.8
32.9
33.6
17.5
23.4
20.3
59
24
19
33.8
28.7
15.3

34.6
27.4
37.3
42.5
24
34.3
91.2
25.7
38.5
8.3
106
32.8
34.3
93.5
24.5
34.1
19.6
24.4
19.7
20.3
114.6
32.3
23.6
40.8
21.9
22.9
22.5
19.6
21.4
36
38.9
18.9
25.6
20.9
64.8
26.6
21
33.8
28.5
17.8

20

24.9

31

29.9

27.8

19.9

22.6

29.4

31.3

30.8

13.1

15.1

19.3

20.2

20.1

24.4

33.9

44.3

43.7

44.6

17.1

18.4

23.5

24.9

25

13.1

14.6

26.8

35.7

27.4

13.4

14.1

17.2

18.2

18.5

25.3

30.7

38

35.1

35.3

23.4

26.2

32.1

33.9

33.4

1244.25

1233.75

1416.25

1508.25

824.5

790

804

801

850

245.7

220

250

271.2

319

147.1

132

137.7

138

147.5

130.7

129.6

127

130

129.7

121.5

120

122.1

110.1

107.1

46.1

44.5

45.3

47.6

48.4

1312.75

72

73.4

75.5

71

78

50.5

50

51.9

48.7

49.9

79.5

71.1

83.9

87.6

90.7

37.3

38.5

39.6

45.4

47.7

39.8

39.8

41.3

40.2

40.6

17.4

16.8

19.3

20.1

22

36.8

36.6

44

48.9

52.9

23.9

25.5

25.3

26.6

27

11.2

10.5

11

11.7

12.5

15.7

14.6

17.5

20

21

18

11.5

17.6

19.4

28.6

7.2

6.5

7.7

8.1

8.9

5.5

6.3

6.6

7.3

6.3

5.6

6.6

7.1

8.1

6.8

6.1

6.9

7.7

8.7

5.2

5.2

5.7

6.3

5.6

5.2

6.7

7.1

6.8

5.9

6.9

7.5

5.8

4.9

5.7

6.2

7.3

5.6

5.1

5.8

6.6

6.9

5.6

5.2

6.6

5.2

5.6

6.4

6.9

5.8

5.9

6.7

7.2

4.8

4.4

5.9

6.2

5.4

4.9

5.6

6.4

6.7

5.7

6.2

6.6

7.4

5.6

6.3

6.9

8.1

7.7

7.9

8.1

8.4

6.2

7.5

7.5

9.4

27.5
28.6
20.6
46.2
24.2
25.2
18.4
36.7
31.8

28.2
31.9
22.7
51.6
24.5
28.9
18.7
39.3
34.1

1523.25
811
300
140.5
135
109.2
51.4
73
56.1
101.1
54.5
41.6
25
63.1
28.3
13.6
24.1
34.1
9.6
8.2
9.4
9.6
7.2
7.8
8.6
8.5
7.7
7.7
7.5
7.6
6.7
7.4
7.2
7.3
9.1
8.8

1711
881.6
300
164.7
147
135
55.7
76.8
60.3
110.4
56.8
43.3
25.6
69
29.3
14.7
26.4
28
10.5
9
10.7
10.5
7.9
8.6
9.8
9.1
7.9
8.2
8.1
7.9
7.5
8
7.9
7.9
9.6
8.8

8.8

8.4

8.3

9.2

8.8

7.3

9.1

8.8

8.2

10

7.8

7.3

8.1

9.1

10.4

8.6

8.9

9.2

9.2

8.7

9.1

9.5

9.9

10.1

9.3

10.1

10

10.8

11.9

67.3

72.5

81.8

82.5

85

9.7
8.2
8.9
9.2
9.1
12.2

10.1
9
9.6
10
9.4
12.2

114.5
19
99.3
120.5
54.2

128.3
19.3
176.6
125.2
58.3

221.6
163.2
175
34.6
36.9
88.9

172.2
160.4
224.7
35.5
45.6
89.4

47.1
37.8

58.4
38.2

19.7
27

20.8
28.2
63.8
53.2
57.9
37.1
74.3
95.5
32.5
59

15.5

15.8

16.5

17.3

17.5

103.8

97.9

93.6

94.3

98.4

93.8

98.5

113.3

121.2

119.8

51.5

50.2

51.7

52.3

51.6

184.6

160.9

167.6

180.1

182.5

121.7

164.5

156

162.1

164.1

145.2

141.8

148.2

155.4

161.7

25.1

19.6

24.9

28.4

29.3

29.4

31.3

36.9

37.6

40.7

81.5

66.3

71.4

83.2

80.7

42.5

38.5

43.3

42.5

41.8

22.7

30.6

33.9

35

35.2

16.7

13.9

16.2

18.6

17.4

17.1

15.4

20

23.9

24

58.4

56

61.6

63

62.2

35.6

36.1

43.9

50.5

49.1

38.1

43.3

50.5

53.5

50.7

35.1

30.3

35.7

39.1

36.7

44.2

46.8

61.6

68.3

67.9

59.6

62.2

76.1

79

79.8

18.7

19.1

24.4

25.4

25.9

36.1

38.5

45.8

48.6

50.1

64.9
50.3
52
41.2
67.9
86.5
27.3
54.7

67

65.3

73.1

80.6

73.7

85.4

66.8

310.2

171.4

175.5

196.6

189.3

202.1

311

900.1

903.2

904.5

898

839.5

892.6

799.3

147.9

103.8

126.1

195.9

187.1

189.1

210.8

47.2

799.9

810

832.5

855.3

774

720.8

720

8.9

7.3

7.8

8.4

8.8

9.1

9.4

203.4

98.7

134

150.7

170.8

182.1

211.1

128.6

118.6

121

122.1

122

124.6

134

9
20.5

9.5
21

28.5
7.4

35.4
8.7

10.4
27
19.1
26.3

13.4
30.1
24.5
26.1

567.3
273.9
274.7
25.7
49.4
72.4
57.4
273
231.6
66.8
49.9
33.4
75.6
33.1

519.8
295.8
281
26.5
54.8
88.6
69.3
319.6
246.1
87
54.2
39.3
79.8
41.4

6.4

6.9

7.4

8.2

8.2

16.1

14

16.5

17.5

17.5

20.9

22.1

24.3

25.2

26

6.5

6.4

6.5

6.9

6.6

6.9

7.5

8.5

9.3

9.8

19.8

20.8

26.9

26

24.3

16.8

14.2

17.5

19.3

18

18.5

22.2

28.2

27.4

25.3

33

33.7

500

482

510.5

535.3

549.1

168.8

176.3

180.3

183.4

187.5

218.5

210

250.6

252

233.2

16.8

19.2

24.1

24.4

23.2

32

35.8

52.7

52.4

53.3

68.4

67.1

72.3

72.5

72.1

52.2

51.9

52.6

52.6

55.6

172.3

175

165.5

165.8

178.5

166.4

167.2

162.8

163.1

158.5

70.3

67.4

67.4

65.8

65.3

45.2

47

56.8

49.5

49.8

24.8

26.2

32.6

31.7

32.6

65.4

69.8

77.3

84.4

79.7

25.2

25.4

33.5

32.5

33.5

44

44.8

90.3

18.7

18.7

19.9

18

19.2

111.3

81.7

98.7

107.3

110.1

80.8
19.2
153.1

57.6

42.2

40

42.4

33.5

37.1

31.1

617

615

620

620

645

117.3

85.4

101.3

123.1

121.5

650
128.8

650
132.8

24.1

24.1

27.8

30.6

28.4

56

50.4

51.5

62.8

63

35.8
56.8

38.1
65
35
12.2
36.6

59.9

50

61.1

64

64.9

82.1
19.2
145.1

27

21.8

25.9

27.2

27.6

7.8

7.8

8.2

9.2

9.1

22.2

20.2

25.7
64.7

27.3

25.7

30.5
10
31.7

57.8

56

68.4

68.3

74.6

67.7

64.5

54.1

68

75.6

73.4

95.8

129.4

29.9

29

38.2

41.4

34.2

40.8

46.7

16.7

15.2

18.9

21

20

23.2

22.9

20.3

18.5

21.4

23

20.9

23.7

26.3

8.7
24.9
34
38.7
26.7
104.8
19.3

9.3
27.8
31.7
36.6
26.4
108.8
24.7

7.1

7.3

8.3

8.8

8.2

20

16.9

20.9

21.6

20.6

25

20.4

26.6

32.5

32.3

23.6

24.8

33

36

33.5

20

20.1

26.7

24.9

24

99.4

101.1

105.7

107.2

102.8

14.4

13.7

15.7

17.5

17.1

13.7

12.8

21.6
26.8

15

17.5

17.8

24.8

30

33.6

30.8

37.7

37

31.3
34.1

20.5
23.7
23.9

16.6
26.4
23.2

18.7

20.3

25.1

30.2

31.9

30.9

28.5

30.8

21.1

21.9

33.5

34.8
50.3

28.3
34.4
52.4

18.4
30.9
38.4
30.6
36.7
33.7

21.8
33.5
38.9
32.9
45
33.4

41.1

43.4

54.7

31.7

42.6

74.8

204.6

171.8

209.9

228.6

226.7

235.4

229

55.9

61.2

61.6

59.5

55.9

538.4

482.5

520.6

543.6

570

136.5

130

137.1

144.1

141.2

51.8
558.8
141.9

56.9
503
148.4

698.4

706.2

735.8

735.8

739.5

764.5

830

645

640

675

751

720.2

758.3

720

138.7
204
85.6

108.8
159.9
79.8

121.5

139.6

143.3

162.1

180

187.5

79

88.1

84.1

147.5
184
83.3

162.1
311.3
89.5

19.2

21.1

25.2

24.5

211

190

200

209.7

36.6
179.5

38.7
178.6

57.4

44

175.6

173.3

24.3
204.9
46
168.6

7.7

7.6

8.4

9.1

9.2

24.1
213.5
39
168.4
10.9

27.9
247.1
49.1
179.1
11.7

22.9

23.8

28.2

30.9

30.6

31.6

38

73.7
388.6
15.5
68.5
24

72
381.1
17.9
74
22.7

73

70.5

85.7

85.6

73.9

401.5

351.7

390

415

380.9

12.3
52.6
17.1

13.1
54
19.8

14.5

15.1

78.7

75.1

16.5
72.7

27.7

23.3

22.3

44.4

59.7

64.8

72.6

17.3

16.8

18.9

19.1

19.1

20.2

20.6

66.2

57

56.7

59.8

36.5

38.8

44.1

42.5

70
44

49.6

52.9

58.5

56.5

56

23

27.8

46

30.7

29.5

21.1

35.4

51.4

43.3

62.3
47.6
57
30.1
36.2
30.3

80.4
61.1
60.3
35.4
38.8
37.5

273.6
115.1
118.5

37.5

29.9

231.7

237.1

245.7

261.6

264.7

89.9

99.5

113

115.3

104.9

90.6

93.5

107.8

110.2

104.8

267.5
108.4
113.7

64.2

64.9

80.6

80.6

63.9

68.9

73.8

29

30

33.1

35.4

32.9

63.4

71.3

83.7

81.8

82.9

33
88.8

35.3
112.7

82.6

75.6

15.1

15

17.3

18.4

16.4

20.3

17.4

21.5

21.5

19.1

16.6

17.8

19.2

21.6

17.7

21.1

21

23.7

25.6

23.9

18.9

16.8

18.8

19

15.9

30

25.1

34.2

33.5

36.7

17.3
20.3
20
25.5
18
39.6

19.6
27
21.8
33.7
20.7
58.1

72.4

68.6

74.3

80.8

74.7

528.5

508.7

518.5

527

535.7

79.7
595.5

83.4
542.1

213.3

217.3

236.8

233.4

231.1

238.1

243.9

21.1

14.6
23

16
23.4

27.2

29.3

39.6

25.2
24
27.1
59

33.5
35.8
29.1
59.4

32.6
74.9
46.4
26.4
37.8
310.5
59.9
59.1
35.2
32.3
47.2
296.8
29.5
78.8
56.2
3645.4
57.8
95.1
38.6
75.3
32.9
32
36.9
154.5
106.9
113.8
40.9
124.9
37.3
32.6
119
103.3
25.5
36.9
32.9

37.9
87.6
48.5
29.1
41.9
324.75
69.9
68
38.2
36.8
54.7
287.5
32.9
80
64.4
3752.5
68
105
46.8
77.3
37.1
34
43.5
143
114.3
128.5
47.1
113.2
40.2
36.3
124.3
110.5
28.8
42.1
37.4

13.6

14

14.7

15.4

15

16.7

15.9

19.5

21.8

28.3

24.1

27.9

31.1

25.3
17.1
22.4
45.5

20.8
17.8
25.5
46

22.6
67.8

25

28.3

24.1

20.8

21.3

22.6

28.7

29.7

27.2

50.1

58.4

56.8

27.5

30.7

32.4

54.5

67.2

74.4

32

33

43.1

47.7

32.2
73.4
46

25.8

25.9

27.5

27.9

27.5

29.9

33.6

37

39.5

36.8

198
48.8

208.5
50.1

247.25

281.75

262.5

58.2

64.5

58

39.7

41.9

66

62.6

56.6

29.4

30.3

33.4

35.4

34.3

23.9

25.8

30.9

32.1

31.1

30.9

30.1

46.9

52.8

266.6

280

296.5

302.3

45.9
302.7

22.2

23.1

27.9

29

27.2

58

68.3

79

87.5

94.8

22.5

23.7
3788
54.9
88.6
27.1
68.2
25.9
28

33

69.8

56

4017.8

4008.1

4572

61.9

61.6

62.4

95.3

102.8

95.2

40.4

40.4

38.3

75.5

79.1

30.4

32.6

31.5

32.5

3757.6

42.9
85.2
25.7
66
24.8
26.6
26.7
160

29.8

35.9

38.2

154.6

160.3

170

96.2

98.1

106.5

109.1

102.3

105.1
31.4
113.1

113.7

122

39

40.8

73
31.5
31.5
36.6
158.1
106.2
112.8
39.7

119.7

120

116

31.5

34.8

38.8

35.1

26.4

30.3

32.5

31.4

125.1

106.6

124.9

130.9

98.5

115.3

108.9

108.8

21.5

23.5

26.7

26.9

126
116
26.5

23.3

32.5

36.3

36.7

35.4

24.4

26.1

32

35

32.6

32.2

112
25.7
21.6

35.9

37.6

43.1
32.6

41.2

44.4

43.5

41.3

44

47.9

42.9

28.9

43.9

48.1

45.5

44.4

47.5

60.1

56.4

45

28.4

32

35.2

36.7

113.7

110.5

125.3

128.5

35.2
122.3

24.9

28
30.2

29.5

32

33.3

32.5

33.4

33.1

42.3
58.6

51.3

56.1

54.8

52

61.9

65.3

67.7

65.5

68

65.9

94

82.1

894.25

1006.5

993

995.75

992.75

29.8

43.6
44.3
47.3
45.7
36.2
117.1
34
33
53.9
62.5

47.9
49.3
54.2
54.1
38
122.6
38.4
36.8
57.6
67.8

987.75
808
1080

840

830.5

841.5

835

810.5

1050

1100

1030

1060

1085

992.25
815.5
1044

143.8

146.9

147.1

168.2

118.8

118.9

126.8

129.7

175
132.9

170.9
136.5

174.8
151.8

17.1

17.1

21

21.8

21

23.6

29.9

8.8
69.5

8.8

79.2

8.8
112.9

8.8
123.6

8.8
126.2

8.8
115.9

8.8
126.1

204.7

201.4

209.2

206.4

211.6

236.5

200.5

270.5

271.25

273.5

147.9
84.3

138.4

154.1

163.8

155.5

80

82.3

81.7

70.2

241
271
157.2
78.7

228.2
268.5
164.4
101.3

41.1

38.1

45.5

49.8

52.6

43.6

54.1

62.2

64.3

64.4

48.8
56.4

46
65.5

20.9

18.3

28.2

28.7

26.5

28.2
13.8
562

28.7
16.6
498.3

12.1

11.7

12.8

13.4

12.9

586.8

531.8

525.3

513.1

530.3

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Price

Price
30.08.2012

Price
30.07.2012

Price
28.06.2012

Price
31/05/2012

Price
30/04/2012

Price
29/03/2012

34.7
28.3

34.2
25.7

42.4
32.2

45.3
36.9

49.5
37.3

43.6
44

36.6

36.7

44.2

47.9

65.3

56.3

42.5

40

42.3

43.6

45.8

55.5

24

23.3

28.9

30.3

34.4

37.5

30.4

30.4

32.4

32.5

33.9

33.9

80.2

69.8

80.8

88.1

101.8

113.4

21.8

21.3

26

26.8

29.7

36.8

38.1

37.4

44.8

47

53.8

60.7

30.09.2012

36.9
28.9
36.4
41.8
25.4
32.6
85.2
27.1
41.1
8.7
106.9
33.9
36.8
94.5
26
34
20.4
25.2
20.1
20
108.1
36.1
24.9
48.1
20.8
24.3
24.2
20.1
20.6
44.2
46
23.3
34.7
22.3
72.3
28.6
22.1
33.6
27.7
18.6

7.7

7.6

8.1

8.1

6.9

7.6

106.5

102.9

116.2

121.5

126.9

118

34.6

36.3

40.1

41.2

44.5

42.9

34.7

32.9

38.9

42.2

45.5

46.9

93.5

87.1

107.3

112.5

118.4

130.3

26.5

26.8

27.7

27.4

32.7

32.8

35.7

31.2

31.3

34.9

36.1

38.5

19.6

18.2

20.9

21.9

21.7

23.4

25

25.5

28.1

30.4

34.9

34.8

20

18.7

20.6

21.1

22.1

23.2

20

19.5

19.6

20.5

20.2

22.2

108.9

102.4

114.4

123.4

122

116.1

36.8

48.9

59.3

63.2

63.5

70.1

24.1

20.6

24.4

25.8

27.9

26.6

45.7

43.9

51.7

54.3

53.8

56.6

19.8

17.9

20.7

21.4

26

25.9

21.9

20

24.5

25.9

29.6

32.3

23.2

23.5

24.5

26.3

26.8

27.3

19.9

19.5

21.3

20.9

21.8

23.3

18

17

18.8

18.1

22.1

22.9

36.6

33.6

41.6

47.7

51.6

63

47.8

48

60.4

65.9

74.7

71.5

20.5

17.8

20.9

22.7

26.7

33.5

33.6

32.3

35.6

39

39.8

33.9

21

18.6

20.2

22.7

30.9

31

72.1

65.1

82.1

89.2

107.9

80.6

28.8

29.7

37.5

33.7

38.5

39.3

19.9

18

22.4

24.3

30.2

25.4

30.9

30.8

32.9

32.5

35.3

34.9

28.5

22.8

22.7

23.3

31.9

30.8

16.7

16.7

18.9

19

20.8

28.4

32.3
37.9
26.8
54
23.8
34.3
19
47
37.2

31.4

29.7

37.2

40

44.1

50.4

33.4

32.8

41.4

42.4

45.4

52

23.6

22.1

26.4

31

37.1

35

53.5

51.9

64.9

67.7

74.9

84.8

23.3

22.4

25

27.8

30.4

34.3

29.1

28.4

38.3

39.3

41.2

49.7

16.5

14.9

17.4

17.7

21

21.9

42.7

39

44.9

49.9

55.2

61.9

36.7

35.8

41.5

41.7

44.3

2166.25
805
280.5
144.6
131
120
46.1
76.9
54
109
47.8
42.2
23.3
65.2
31.9
15.6
22.5
21.1
11.3
9.1
9.7
10
8.4
8.7
9.3
9.1
8.3
8.3
8.4
8.1
7.3
8.2
8.4
8
9.2
9.1

2019.5

1702.5

1991.25

2016.5

2040.25

1706.25

800

892.4

882

885

921

914

312.8

260

190

205

267.6

281

162.4

161.5

151

140.5

159.2

164.9

126

153.4

144.5

142.9

170

189

107

139.2

136.7

124.1

142

135

46.3

63.5

48.3

47.3

47.8

45.1

89

91.1

102

96.9

86

86.7

47.1

64.2

52.3

54

55

55.4

86.9

80

84.1

89.9

102.4

93.2

32.5

31.8

33.8

35.2

38.4

38

39.3

49.8

42

43.4

41.7

42.2

17.9

22.3

20

19.7

20.9

21.6

39.9

44.3

48.1

48.5

50.9

47.1

23.3

28.8

29.3

28.8

30.3

29.1

11.1

15.4

14.7

14.5

14.9

14.1

13.9

14.1

15.3

14.9

15.9

17

9.5

9.4

10.8

11.6

12.7

13.8

9.2

9.1

9.2

9.7

10.1

7.7

7.9

7.5

8.3

8.4

6.2

7.6

7.9

7.7

8.1

7.1

7.6

8.8

8.7

5.1

6.5

7.2

7.1

5.3

5.5

6.2

6.9

7.7

6.7

7.1

7.1

7.9

8.1

5.3

5.8

5.9

6.4

6.8

5.8

6.1

6.3

6.7

7.1

5.7

6.3

7.1

7.4

7.6

4.8

4.8

5.3

5.9

6.5

5.2

5.2

5.7

5.9

6.5

4.4

4.4

4.7

5.7

5.9

4.8

4.9

5.3

5.5

6.1

6.7

5.5

5.8

6.4

7.1

7.4

7.3

6.5

7.2

7.1

8.2

8.2

10.1

9.6

9.9

9.9

9.8

9.5

6.8

7.2

8.1

7.9

8.4

8.8

10.1
9.9
11
10
10
12

8.5

8.5

8.6

8.3

8.8

8.1

10

9.6

10

10.2

10

10

10.3

10

10

10.5

10.3

9.6

8.1

8.4

9.2

8.8

9.5

9.2

9.6

9.2

9.4

9.9

9.2

9.3

11

10.5

10.3

10.1

141.1
22
160.4
135.4
60.6

128.4

118.1

136.7

141

149

126.3

171.3
168.4
220.7
41.4
55.2
96.9

168.1
168
207.2
35.6

20.9

19.2

21.8

22.6

25.6

26.2

134.2

117.8

127

133.5

138.6

128.1

132.1

127.1

133.4

139.9

166

230

59.3

57

64.3

58.7

64.1

60.3

179

181

178.3

202.9

229.7

161.6

177.4

180.8

200

212

184.3

191.5

198.3

210.5

212.5

31.3

37.8

37.5

42.4

50.3

45.7

40.9

44.9

45.8

52.7

52.5

80.2

66.1

79.2

78.4

88.2

85.7

60
43.5

56.5

55

63.9

62.3

71.3

59.2

35.9

31

33.6

38.4

45.1

59.1

25.5
35.5

20.8

17.8

21.2

22.1

27.9

28.4

29.5

28.8

35.2
71.9

39.1

42.4

56.7

70.5
55.3
60.6
42.6
84.9
87.1
42.9
63.1

65.7

63.6

53.1

70.4

77

72.5

56.2

50.1

48.2

55.4

61

57.4

57

46.4

40.2

51

59.2

63.7

42

35.7

83.9

42.3

47.2

48

87

72.2

92.4

86.7

103.5

101.9

76

76.7

29.3

100.2

103.6

77.7

29.8

25.5

73.2

31.9

37.5

36.6

84.7

73.9

78.9

82.7

72.6

66.2

62.2

63.9

65.2

71.1

73.9

226.4

135.9

109.8

119.2

120.1

130.8

134.9

747.8

681.8

636.5

600.4

605.2

592.3

584.7

201.2

167.8

154.1

181.1

197.1

225.4

229.9

723.4

820.1

740.7

726.1

618.5

558.5

560.2

10.1

9.6

9.5

10.5

10.8

11.9

12.6

230.9

218.6

198.4

249.3

229.8

252.6

301.8

139.5

127.9

122.1

128

122

130.3

130.9

9.9
25

8.1

10.1

9.5

10.4

11.3

20.8

16.8

20

21.1

26

29.4

40.9
9

33.5

32

34

35.1

39.3

41.9

7.4

6.9

8.4

9.1

10.2

10.6

15.1
32.1
27.2
32.4

13.2

11.7

13.8

14.8

18.1

18.4

24.9

20.7

24.5

25.5

36.5

38.8

23.1

18.8

23.3

27

29.1

35.9

28.8

22.9

26.1

31.4

36.6

39.9

533.4
288.2
289.3
31.4
58
88.4
68.5
270.6
231
88.6
55
51
79.4
42.9

523.6

542.8

557.7

536.3

572.3

584

302.9

278.5

305.8

509.2

733.2

733.2

294.7

282.4

312.5

300.1

339.6

335.5

26.7

23.9

25.8

27.3

32.5

39.2

65.7

49.5

57.3

60.2

70.8

70.6
98.1

91

82

91

88.9

101.8

63.4

53.6

58.9

62.4

68.8

67.2

263.4

236.3

248.6

245.2

264.4

220.7

233.7

205.9

212

209.5

219.3

161.2

81.4

70

71.4

67.5

78.3

77.4

59.4

48.8

54.3

55.8

59.5

73

46.5

41.1

43.2

43.1

47.7

46.3

84.3

73.7

85.4

85.8

95.4

113.8

39.5

29.8

38.6

98.8
19.2
151.1

19.2

19.2

21.3

21.5

23.9

24.2

126.9

107.5

120.1

123.9

134.6

141.5

34.2

29.6

26.5

28.9

27.3

30.1

34.4

670
154.8

695

780

770

711.5

701

645

136

121.3

139.7

150

172.4

182.4

43
68

24.9

21.7

22.5

27.1

28.4

31.9

59.4

48.9

45

38.6

44

42.7

38.5
14
40.8

78.6

75.3

80.1

89

108.3

105.9

32

31.3

34.7

36.2

40.7

52.4

9.9

10

10.5

12.1

13.4

26.5

24.8

30.9

32.6

84.4

73.2

67.8

69.4

76.1

77.9

93

102.2

75.9

69.7

84.4

90.5

106.7

106.8

70

26.9

24.5

27.8

26.1

29.5

31.3

27.7

20.1

16.9

20

21.1

28

30.7

28.9

23.2

18.4

20.7

22.3

24.3

28.9

12.3
30
35.3
38
30.3
109.2
28

9.9

7.4

8.4

10.1

11.4

20

17.6

20.1

20.6

22.2

26.5

26.5

22.6

25.7

25.9

29.8

34

24.5

21.3

23.3

25.7

33.3

37.9

74.9
107.4

20.5

17.4

20.8

22.7

27.7

35.7

102.8

98.1

103.4

103.6

127.8

125.6

20.9

17.7

19.3

20

23.2

24.5

24.3
46
42.4
35.2
51
38.4

19.3

15.4

16.5

17.3

40.9

34.9

41.8

43.6

48

50

31.9

23.8

26.9

29.8

35.1

37.3

22.9

17.4

18.5

18.9

22.3

24.2

36.5

31.9

35.6

36

38.4

44.7

26.2

18.8

20.5

244

231.9

233.8

260.3

275.5

318.9

342.6

57.8
533.6
154.3

56.4

51.9

60

63.8

97.7

84.3

558.4

560

579.8

580

582.9

576

157.9

150.6

169.6

179.4

248.3

217.7

848.4

869.5

856.7

905.5

880.2

1214.2

1179.1

711

750.7

758.7

814.1

746.2

692.2

708

214.6
228.1
96.6

182.1

150.7

182.1

200.9

229.1

219.9

195

197

180

190

212

218.8

83.3

79.9

89.6

91.5

134.5

130.6

31.7
271.7
53.2
178
15.1

20.4

22.6

25.7

21.7

24.8

26.9

36.1

39.1

300.1

257

293.5

294

275

317.2

43.1

38.3

42.4

43.9

46.9

49.5

185.6

255

263.5

261.2

272.2

237.3

11.6

11.3

12.6

13.1

14.7

15.4

46.4

41.4

35.9

36.8

44.2

49.3

66

67
375.1
27.1
74.1
27.3

66.1

66.1

75.9

84.9

148.9

93.5

367

364.4

384

381.2

370.1

380.3

21.9

18

19.1

20.4

23.7

25.9

65.3

60

57.2

60.3

73.3

66.2

25.5

19.9

21.6

21.1

28.1

32.1

24.2

24.3

21.7

25.7

26.2

27.2

32.1

81
71.4
68.2
36.3
46
39.8

75.4

75.3

77.8

87.5

87.5

97.4

64.7

59.3

63.9

69.2

71.3

69.9

76

77.8

83.6

85.2

88.4

89.4

37.7

31.8

38.8

41

51.2

55.2

47.1

45.1

57.2

63.2

71.1

81.4

43.6

38.3

45.6

48.2

56.8

74

268.5
118.2
126.9

265.3

248.3

238.7

234.7

214.5

211.8

117

104

110.9

121.7

153.8

133.3

127.7

118.6

132.5

153.5

139.8

135.7

82.3

80.8

73.9

82.9

90.6
39.6

108

104

36.5
119.1

35.1

32.6

39.9

34.8

30.1

126.2

107.6

108.6

112.3

115.9

108.5

18.1

17.1

21.5

24.1

30.3

26.8

20.3

17.9

20.3

20.4

22.8

23.2

18

16.4

19.3

20.8

22.9

23.5

25.2

22.1

26.8

27.2

29.8

33

17

14.1

16.2

17.2

18.2

20

40.6

23.3

21.9
26.2
21.1
35.5
21.7
69.6

90.3
484.3

93.1

89.8

103.1

106

111.9

114.6

502.5

488.1

508.6

498

539.1

527.5

225.8

228.7

241.1

266.6

260.4

282.1

253.6

15.7
28.5

14.3

15.8

15.9

14.6

16

16

22.9

19.9

23.2

26

33.9

32.3

46.9

38.7

34.1

40

43.3

45.6

51.3

36.4
38
32.1
67.7

30.9

24.1

30

31.6

33

36

32.8

28.6

31.8

32.7

36.2

39.3

29.8

25.7

28.7

30.1

39.1

42.4

67.4

61.8

66.7

68.6

84.3

78.6

37.8
88.1
52
30.5
42.3
360
67.8
74.2
38.5
39.8
56.2
297.3
33.3
83.1
69.1
3893
70.8
104.2
46.9
83.1
37.2
34.1
46.2
152.7
119.6
132.2
46.1
108.7
39
35.1
128.2
123.2
29.1
41
38.8

33.3

27.6

31.6

34.5

39.8

45.6

99.6

89.9

103

121.9

127.8

133.4

51.1

46.6

52.2

58.3

60.3

59

30.5

25.1

26.9

29.2

25

38.7

43

40.7

45.8

49.1

49.9

56.2

264.25

223

249.75

268.25

267.25

282.5

67.6

59.4

62.3

70.9

76.8

78

75.5

68.2

77.6

84.3

89.8

94.4

37.3

35

38.2

41.4

40.9

56.5

37.8

32

37.4

38.9

46.2

57.8

49.9

39.1

40

44.3

44.1

47.5

320

332.5

317

318.4

361.9

366.1

27.6

23.3

27

29.2

34.9

37.4

83.1

79.9

84.4

89.7

85.7

107.2

70.1

71.1

80.9

89.6

87.4

98.5

4016.9

4075

4046.9

3885.9

3770.3

2865.1

67.1

63.2

65.1

76.2

74.7

79.9

107.5

98.7

117.6

197.3

179.1

153.5

45.5

41.3

45

51.6

51.5

51.7

83.3

86

87.9

86.8

88.6

84.5

33.9

29.5

31.9

35

35.6

40.9

32

28.9

31.8

35.3

37.4

40.7

37.1

37.1

42.5

44.1

36

39

154.6

156.5

188.6

207.5

219.1

261.1

126.1

119.9

168.1

195.6

189.5

160.5

130.4

125.8

158.7

181.7

187.8

164.5

44

40.4

42.9

45.6

43.5

46.8

119.5

109.1

151.6

176.5

186

152.5

34.2

28.9

32

33.9

32.8

39.1

33.1

32.6

31.2

33.9

37.7

40.5

137.9

140

158.1

182.5

214.8

192.5

146

133.1

177

191.1

195.7

175.1

28

24

26.8

30.7

29.5

36.7

37.1

27.3

26.7

30.7

31

38.7

34.3

30.1

33.1

34.9

36.6

41.4

46.3
47.4
57
57.2
40
129
37.4
36.1
64.1
65.7

43.6

40.5

44.6

49.1

63.2

65.2

42.2

36

41.7

43.4

42.9

44.9

51.2

46.2

48.1

53.8

40.4

47.9

48.6

45.9

48

55.7

47.8

52.7

37.9

35.5

39.6

41.5

57.3

60

130.8

120

175

178.1

176.6

176.7

37.3

37.6

37.6

37.8

34.6

41.4

33.5

28.6

33

36.8

42.3

46

66.8

60.9

60.5

68.1

100.4

103.7

80

66.8

100.9

127.3
138.2

975.25
806
1076.5

966.25

971.25

808.5

801.5

810

804

800

777

1050

1055

1040

1020

1028

1023

166.3
144.7

180.3

204.8

208.8

206.4

214.7

191.7

124

73.9

61.6

29.9
8.8

8.8
17.4

14.8

15.5
10.6

16.6

18.7

20.5

10.6

10.6

10.6

112.9

119.3

224.8
294.75
166.5
95.8

937.5

10.6
73.3

912

900.25

1018.75

238.8

244.7

255.3

263

275.7

242.4

300.25

223.25

266

324.25

421.5

404.25

162

152.3

176.4

195.9

210.3

185.2

88.7

83

93

91.1

105.5

112

60.3
70.5

48.9

47.5

55.6

62.9

65.8

74.6

74.3

63.9

87.7

89.8

104.6

114.8

32.6
17.7
504.7

25.9

24.6

27.5

30

37.1

38.4

14.6

12.1

13.7

14.6

17.2

19.5

502

499.5

519.1

507.8

544.1

550.1

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Price
29/02/2012

Price
31/01/2012

Price
29/12/2011

Price
30/11/2011

Price
31/10/2011

Price
29/09/2011

Price
25/08/2011

51.4
41.7

45.4
36.1

68.30
52.60

702.75
555.00

737.50
574.00

775.50
618.75

57.2

45

67.60

721.75

762.25

816.25

53.7

47.9

54.50

533.00

536.00

552.75

39.6

61.4

66.80

64.90

65.20

71.50

44.9

38.5

50.40

49.90

125.1

101

136.60

1,143.25

37.1

33.6

43.90

44.30

62.5

55.5

77.80

79.60

7.9

10.00

10.10

110.3

102.6

138.50

1,463.00

55.4

46

65.80

67.70

50.3

43.4

56.30

591.50

114.2

86.7

114.20

117.10

33.9

29.7

37.80

34.30

42.9

37.4

44.50

44.60

26.3

23.5

30.10

304.25

34.4

37.1

44.50

44.40

29.7

23.9

30.40

30.40

23.1

21.2

26.20

25.80

110.4

125.3

161.30

1,366.00

50.3

47.9

64.40

529.00

28.6

26.5

34.50

341.50

70.2

62.7

77.00

754.75

26.6

23.1

30.20

304.25

43.1

34.7

47.70

483.25

32.8

28.8

38.20

394.50

29

25.7

34.80

334.50

23.8

22.1

27.80

28.40

59.1

48.7

69.30

72.90

94.8

75.3

98.40

106.30

30.6

26.3

33.20

347.50

31.4

28.2

34.40

361.50

32.2

28.1

34.50

34.20

89.4

138.6

170.20

155.80

39.5

34.6

44.00

454.75

28.6

23.2

31.10

312.00

42.8

35.4

45.70

451.50

31

26.8

32.50

32.50

28.5

23.4

30.80

32.00

635.75
489.75
639.00
528.75
62.40
42.90
1,192.75
42.30
68.60
10.40
1,397.25
53.90
553.50
118.60
33.20
43.00
289.00
42.30
29.20
25.20
1,377.75
564.75
342.75
641.50
285.75
459.75
388.75
301.75
28.00
63.50
100.60
296.75
331.75
33.20
145.80
379.75
306.50
447.50
32.00
30.20

47.40

49.50

1,400.75

1,505.75

47.80

52.30

72.30

78.40

11.10

12.20

1,955.00

1,998.00

58.80

61.30

729.50

809.25

161.10

162.00

33.50

36.80

44.50

45.90

312.75

333.75

41.70

44.50

31.70

33.80

25.60

27.50

1,570.50

1,593.00

962.50

1,218.50

404.50

437.75

998.75

1,071.50

309.75

334.25

521.25

569.25

420.25

521.25

305.00

331.25

30.10

32.60

92.50

106.50

126.20

132.60

719.50

818.50

458.75

490.00

33.40

37.00

191.40

188.20

542.50

592.00

394.50

404.00

477.50

505.50

34.70

37.30

35.00

39.90

47.1

46.1

60.50

63.30

52.5

47.8

62.80

65.70

43.6

35.9

46.80

478.25

73.4

60.7

69.60

685.50

35.5

31.7

42.90

413.75

48.7

41.4

57.50

454.75

22.9

20.8

26.30

26.40

58.5

49.2

70.10

710.50

1414.25

1408.25

1,623.50

1,671.25

888.5

896.5

1,008.50

10,178.75

287

334.5

329.00

3,135.00

190

190

249.00

2,550.00

190

195.5

229.00

2,341.75

150

150

168.90

1,552.00

43.1

41.7

47.90

506.00

86.9

84.6

99.30

923.50

51.3

48.6

59.40

535.25

83.6

77.2

91.50

1,010.75

33.7

30.8

39.80

4.97

39.8

40.7

43.40

469.50

19.2

18.7

22.40

230.25

41.8

37

49.40

52.20

27.2

25

30.40

308.75

12.6

11.8

14.10

148.00

15.7

14.9

17.10

18.30

13.7

20

21.90

18.60

9.1

8.9

10.20

10.30

7.5

7.7

8.90

98.75

7.7

7.2

8.60

8.70

7.7

7.5

8.90

9.10

6.7

7.3

8.90

7.30

6.9

6.9

8.30

8.70

7.2

6.4

8.00

8.10

6.4

5.9

7.40

6.80

6.6

6.4

7.70

7.90

7.5

7.6

8.90

7.30

5.9

5.7

6.80

7.10

5.3

6.90

7.00

5.1

5.2

6.30

6.40

5.7

5.6

6.80

6.90

7.1

6.9

8.40

7.90

8.6

7.6

9.20

8.60

8.5

8.90

8.80

8.6

10.50

8.20

58.20
58.80
394.50
635.75
389.25
432.50
25.50
681.50

1,846.50
10,249.00
3,798.00
2,540.00
2,460.75
1,859.00
545.00
1,080.00
605.00
1,059.00
5.45
488.50
221.25
48.90
300.00
144.25
16.30
16.50
9.90
95.00
8.40
8.50
6.80
7.90
7.80
6.80
7.30
7.10
6.20
6.20
6.30
6.20
7.50
8.40
8.00
8.80

78.80

88.30

87.40

96.40

594.25

718.00

907.25

970.75

461.25

504.50

543.00

569.75

27.20

29.10

884.50

1,023.00

2,536.00

3,705.75

10,039.75

9,936.00

3,340.00

3,617.00

2,508.25

2,470.00

2,281.00

2,220.00

1,595.50

1,568.00

671.75

681.75

1,090.00

1,150.00

665.25

680.00

1,356.00

1,449.00

6.60

6.99

525.25

579.00

328.00

361.00

96.90

99.70

370.50

370.75

158.75

173.00

21.10

22.60

19.40

20.10

10.90

12.50

107.75

116.25

9.40

10.20

9.70

11.10

8.20

8.70

9.50

12.80

9.20

10.60

8.20

9.40

8.20

8.80

7.80

8.20

7.10

7.30

7.20

7.60

7.00

7.20

6.90

7.30

8.20

8.20

9.00

7.60

8.50

8.60

9.40

9.20

8.3

9.9

10.10

10.10

10.1

10

10.60

9.20

114.3

107.7

141.90

195.20

8.60
10.00

9.20

10.20

10.00

9.6
10.2

26

24.4

28.40

266.50

106.7

96.2

130.50

1,842.75

166.2

162.3

200.00

1,532.75

57.7

54.9

57.10

566.00

212.1

225.1

261.30

1,789.00

233.3

208.1

287.40

2,353.75

185.9

167.2

250.00

257.30

49.8

50.3

56.50

397.75

47.4

45

67.40

56.50

81

84.7

109.30

689.25

46.9

45.7

65.40

689.50

54.5

45.5

62.00

588.50

27.8

23.7

30.90

226.00

58.9

56

42.90

405.50

66.9

62.9

79.60

72.60

55.3

48.2

61.40

552.50

55.4

50.1

61.10

61.00

46.1

45.2

62.60

586.25

108.4

97.6

118.70

1,071.00

68.1

60.3

83.60

84.70

33.1

28.8

38.40

36.20

189.50
239.00
1,677.75
1,621.00
498.25
1,214.50
1,537.75
2,442.75
311.20
338.75
64.30
716.75

239.80

263.70

353.75

363.25

2,076.00

2,169.25

1,933.00

1,864.00

643.00

689.75

1,752.50

2,227.50

2,061.25

2,053.50

2,730.00

2,862.50

342.90

360.20

640.50

516.75

91.00

89.80

784.25

810.00

678.00
510.75

923.00

942.50

668.75

728.75

215.75
296.50

318.50

349.75

404.75

386.75

68.80
493.25
58.20
645.25
993.50
81.00
35.60

88.60

95.10

670.25

713.75

75.70

78.30

770.25

845.00

1,285.25

1,357.00

109.70

127.90

63.70

74.20

872.00
73.4

64.8

83.00

727.75

680.25

124.3

128.9

162.60

1,559.25

1,339.00

1,873.25

1,642.25

636.9

560.5

626.30

604.90

578.00

614.70

590.00

225.1

215.2

282.60

1,932.25

2,524.00

3,139.00

2,911.50

916.75

599.4

529.4

530.00

4,980.75

5,095.00

5,137.25

5,228.00

11.5

11.6

14.50

15.00

15.10

18.40

19.50

276.1

298.5

379.60

2,308.25

2,577.25

3,193.00

2,754.50

117.7

109.4

138.50

1,282.00

1,296.25

1,536.00

1,522.50

10.8

11

12.10

12.10

16.30

27.3

34.80

353.75

12.50
293.25

16.20

28

426.50

447.25

39.2

34

50.80

51.20

61.20

66.40

10.8

10.5

10.90

12.10

45.60
13.10

16.20

17.90

18.3

21.2

26.40

25.40

46.90

33.9

43.10

40.00

51.50

56.70

33.8

30.9

54.40

47.30

32.20
35.60
39.70

41.20

36.6

69.40

74.50

37.3

34.6

35.40

36.00

580.5

551.2

612.20

638.10

644.50

660.40

733.2

733.2

733.20

733.20

733.20

733.20

305.5

275.2

319.70

296.40

425.20

430.00

36.6

34.3

48.40

46.70

54.50

60.00

75.8

55.5

74.40

78.80

93.60

90.70

82.8

65.8

113.50

1,158.50

1,569.75

1,612.25

52.3

44

63.00

717.75

776.75

801.75

184.2

160.4

179.20

229.70

261.60

283.60

134.3

127

187.90

157.40

173.30

192.00

64.8

52.8

67.60

763.75

807.25

828.50

57.9

48.8

62.80

63.90

72.40

71.10

40.3

35.2

47.60

43.30

61.60

67.30

86.4

77.2

99.90

99.00

623.90
733.20
341.40
40.90
75.70
1,331.50
711.00
213.70
146.90
752.75
61.90
42.50
99.30

136.40

145.30

112.6

130

165.40

1,060.00
18.70

28.1

36.6

18.70

130.5

126.8

176.80

1,258.50
20.00
1,443.00

1,663.00

1,456.50

26.10

29.30

1,921.50

1,796.00

1,382.50
56.10
34.5

39.4

54.30

46.20

45.90

624

607

608.70

4,900.00

167.5

169.5

224.30

1,325.00

4,750.00
1,816.25

32.2

30.8

60.20

53.00

43.4

49.5

53.10

497.00

52.7

52.2

65.40

509.25

13.6

13.3

16.30

170.00

62.1

63

89.10

103.4

94.1

97.8

47.10
450.00

58.60

4,900.00

5,100.00

2,567.50

2,418.50

67.00

83.60

480.50

377.25

671.00

619.50

302.25

331.00

712.25

475.50
137.00
580.50

708.75

604.75

111.60

840.00

773.00

1,124.75

1,294.00

101.1

129.20

977.75

1,029.50

1,425.75

1,466.50

30.5

28.2

34.90

356.50

352.50

473.50

511.75

31.7

27.6

35.10

339.50

318.25

466.75

508.50

28.7

26.8

35.50

366.50

346.00

519.75

570.75

11.5

12

14.80

170.25

241.25

26

32.20

298.75

438.75

445.50

34.9

40.8

42.40

371.75

491.00

532.00

34

31.9

40.10

40.80

130.00
277.25
313.25
36.00
303.50
112.10
41.70

219.75

26.9

51.00

58.80

433.00

487.00

140.30

151.00

62.10

68.90

32.1

31.8

35.60

338.50

115.4

94.2

113.70

117.10

24.5

23

37.30

39.00

23

26.5

35.00

34.10

48.7

42.1

54.70

43.20

44.4

43.2

79.40

72.60

28.40
39.80
69.70
38.30

40.30

44.00

60.60

65.60

86.10

94.50

59.50

67.30

25

22.5

32.50

35.80

41.4

38.5

45.80

44.10

322.4

324.7

420.90

340.30

346.70

471.60

433.30

81.6

66.7

93.60

99.40

107.90

95.10

609.3

635.3

664.50

669.90

837.00

851.20

193.9

172.1

206.60

216.30

86.90
657.00
223.70

256.20

258.70

1016

1013.5

1,205.00

12,696.00

12,662.50

13,229.00

11,782.00

695

693.9

774.50

817.80

924.20

1,097.30

1,043.50

203.2

204.4

265.40

1,630.50

2,622.75

195

211.00

1,850.00

2,330.00

2,280.00

128.4

112.7

135.30

1,185.00

1,591.25
1,891.75
1,184.25

3,563.50

200

1,302.00

1,328.75

44.1

41

56.40

534.00

217.3

195.5

237.10

2,451.00

16.2

14.9

17.80

186.25

399.50
2,822.25
524.50
2,381.00
171.75

60.2

53.6

71.30

64.30

36.9

31.2

37.90

403.25

297.8

290.6

343.50

2,970.00

82.2

72.6

89.00

89.30

367.9

381.1

389.50

391.00

25.2

25.5

31.00

26.80

58.2

52.5

62.20

61.90

27.2

27.9

33.70

35.50

491.00

507.25

4,353.50

4,220.00

667.75

731.00

2,634.50

2,700.50

386.50

389.00

62.50

86.60

111.40

87.10
389.40
26.60
56.30
33.90

120.00

123.00

483.60

504.40

37.10

40.40

70.90

77.00

48.90

55.80

32.9

31.9

40.70

31.50

32.60

42.10

48.30

83.6

74.9

93.50

831.25

1,154.50

51

71.10

670.25

834.25

915.00

81.2

72

91.60

1,007.25

2,501.00

2,541.00

52.1

43

57.90

61.10

80.70

80.80

107.8

90.5

95.70

913.50

1,124.50

1,190.00

60.5

52.7

65.90

69.60

806.00
669.75
1,021.75
57.00
813.25
68.90

1,094.25

60.5

92.40

86.00

3,000.00

3,038.75

152.70

170.60

184.70

203.60

193

168.9

255.90

2,528.75

108.6

91.5

124.50

121.90

120.6

113.6

139.60

129.80

2,605.00
97.30
105.70

86.6

79.1

116.80

870.75

867.75

1,157.75

1,250.75

27.1

25.5

26.60

313.75

614.00

630.25

87.4

75

110.50

112.00

274.50
137.40

170.10

191.80

26.5

26.1

31.60

29.30

25.20
21.20
19.10
28.30
20.00

32.00

34.80

32.30

36.00

24.10

26.40

42.90

48.20

25.50

27.70

23

20.2

26.10

29.80

24.2

22.3

29.20

30.60

32.4

26.7

35.00

37.60

19.8

18.4

21.90

22.40

99.5

90.3

120.40

1,270.25

1,362.75

526.1

598.50

621.60

1,005.25
613.50

1,295.75

545.3

612.80

609.70

227.5

243.8

295.60

3,032.50

2,983.50

3,167.75

3,255.50

198.00

211.75

33.80

112.25
32.20

40.60

45.80

61.80

566.00

457.50

654.50

907.50

37.6

38.90

317.50

505.75

41.70

450.50

408.25

436.50

38.3

31.2

40.90

40.90

64

63

78.40

79.80

320.00
286.75
38.80
73.20

476.25

34.8

13.9

14.3

15.20

162.00

32.1

29.8

40.10

49.5

45

37.5
37.8

44.7

39.9

49.30

50.00

144.5

140.5

152.40

155.60

59.8

57.4

65.70

669.00

36

31.4

39.00

39.50

51.8

49.8

55.70

533.75

293.75

259.5

365.50

377.00

74.4

68.2

82.00

77.40

86.5

76

91.70

804.75

58.4

52

68.20

607.75

52.6

46.4

50.30

51.80

49.2

55.2

65.90

117.10

367.9

335

364.30

3,575.00

36.6

30.4

39.90

42.80

101.3

98.1

102.10

1,020.00

91.3

88.3

122.80

897.75

2613.4

2483.7

3,075.10

29,403.25

68.4

66.1

78.80

707.50

146.9

130.3

165.50

167.80

54.1

47.4

53.90

55.90

83

75.5

86.70

761.50

39.7

34.3

44.80

412.00

38.6

34.5

41.30

400.25

42.6

37.6

46.00

462.00

241.8

229

246.70

253.90

141.8

123.2

162.00

158.50

157

139.6

186.80

192.30

50.3

47.2

51.80

502.50

158.6

136.3

166.20

1,499.50

37.8

33.7

42.30

407.50

40.3

34.4

40.40

395.50

179.4

191.3

205.90

1,950.25

183.8

184.1

212.50

206.70

36.1

31.8

38.50

365.25

36

30.3

39.70

40.90

41.4

36.5

43.30

403.00

39.70
149.10
651.25
35.80
533.00
353.75
68.70
772.00
584.00
43.80
97.30
3,680.50
35.70
1,040.25
966.00
30,902.50
709.00
169.70
47.90
810.00
374.75
358.00
430.50
266.80
150.50
184.80
463.00
1,554.00
354.00
362.25
2,269.00
236.30
327.25
36.40
382.50

52.10

55.20

96.40

101.90

50.80

55.80

177.20

183.20

848.00

901.50

45.70

49.80

722.00

833.50

510.00

617.75

93.60

105.00

899.50

980.25

731.50

791.50

56.10

60.10

129.30

136.80

3,990.00

4,419.75

54.00

66.90

1,209.00

1,154.25

1,262.75

1,388.00

39,773.50

39,773.50

890.25

956.25

218.10

230.10

68.40

73.40

980.00

1,031.25

519.75

597.00

496.00

529.50

597.75

676.50

312.00

324.20

298.10

320.50

217.30

224.80

649.50

692.25

1,971.50

2,210.25

496.25

539.00

478.75

514.50

2,501.00

3,065.00

292.70

286.70

429.75

497.50

48.40

53.60

532.50

604.25

60.6

58.5

65.70

524.00

44.5

40.2

42.70

431.75

46.1

41

46.60

465.50

48.2

45

50.50

482.75

52.8

44.5

57.70

57.60

181.1

156

175.30

1,460.50

40.7

35.5

44.10

426.50

41.8

36.2

47.60

430.50

85.2

77.2

95.40

935.50

997

999.5

1,005.75

1,003.75

809.5

804

828.00

826.00

1012

950

1,006.00

160.1

155.5

21.2

502.00
415.50
427.25
432.25
54.70
1,577.00
371.75
391.25
981.25

667.50

774.50

491.25

547.50

633.00

711.25

641.75

693.25

69.00

77.60

2,046.75

2,323.25

479.25

552.50

501.50

575.00

1,275.75

1,413.00

950.00

940.75

812.00

788.50

1,009.00

1,002.50
825.00
1,010.00

1,073.00

1,000.50

163.50

164.20

159.30

163.60

179.70

19.5

23.90

24.30

22.00

28.60

32.00

9.7

9.7

9.70

9.70

9.70

9.70

9.70

217.9

232.3

277.20

258.60

402.25

410.5

554.50

701.25

157.5

149.1

169.60

172.60

104.3

4/7/1900

132.60

1,226.50

280.30
1,399.75
166.70
1,289.75

76.7

74.3

76.50

551.50

100

76.5

113.00

124.10

37.2

37.7

42.50

38.20

19.2

19.4

24.10

25.10

506.5

525.1

550.00

559.90

355.70

376.00

1,811.00

2,153.50

221.00

236.40

1,480.25

1,395.75

605.00
116.00

697.00

681.00

153.50

156.60

32.50
22.90
561.30

45.00

49.20

31.30

33.90

650.90

683.00

Closing
Price
31/07/2011

Closing

Closing

Price
Price
30/06/2011 31/05/2011

780.25
593.25

851.00
569.75

851.50

799.50

537.25

512.50

72.60

65.20

51.50

55.30

1,544.50

1,401.25

54.90

58.80

81.00

79.40

13.00

11.20

2,044.25

2,049.00

64.50

67.90

829.25

826.25

174.30

180.60

38.80

34.20

47.60

47.50

335.25

320.50

46.90

44.70

35.10

33.90

28.50

22.70

1,596.50

1,431.25

1,186.00

1,083.00

423.00

376.75

1,109.50

1,069.75

336.75

327.50

557.00

505.00

502.50

478.25

332.75

321.00

33.50

32.90

122.50

118.60

140.90

152.40

829.25

733.75

496.50

456.00

38.20

35.00

202.00

209.90

644.00

567.50

408.25

391.00

497.75

480.50

38.50

38.30

40.70

33.50

687.50
454.50
630.75
468.25
59.20
43.20
1,500.00
43.50
64.90
11.70
2,058.50
54.30
826.50
163.00
32.00
40.60
295.00
41.40
32.00
22.30
1,351.00
1,073.75
358.50
942.50
297.00
419.75
439.25
292.75
31.10
117.70
147.10
743.25
467.75
31.70
179.20
596.00
406.50
435.50
36.60
31.20

Closing
Price
28/04/2011

916.75
466.25
787.00
464.00
59.20
46.40
1,450.00
64.50
64.70
12.60
2,202.75
51.50
1,514.50
234.60
32.60
39.30
299.50
39.10
33.80
23.20
1,385.00
1,270.75
365.50
738.75
296.75
466.25
446.75
305.25
32.00
133.80
166.70
732.50
504.75
31.00
192.00
671.00
437.25
449.50
35.10
32.60

Closing
Price
31/03/2011

991.75
593.25
880.50
626.00
56.30
48.30
1,534.75
71.00
70.50
13.10
2,463.25
51.40
1,378.00
256.60
44.20
41.70
304.50
41.30
37.20
28.60
1,490.00
1,180.25
365.75
808.50
396.50
502.00
480.75
308.25
48.30
265.10
209.30
785.25
636.00
38.40
233.90
831.25
468.75
448.00
49.70
36.30

Closing
Price
28/02/2011

901.50
550.75
758.50
570.00
59.70
63.00
1,213.25
68.00
92.90
12.50
3,437.25
78.70
1,101.50
217.10
40.40
53.60
353.25
55.40
42.60
37.90
1,119.00
1,082.50
312.00
955.50
347.25
706.00
686.00
324.50
40.80
211.00
331.30
619.25
524.75
35.50
322.40
639.25
341.25
498.25
46.80
42.00

Closing
Price
31/01/2011

1,370.75
813.75
1,223.00
711.25
166.70
89.90
1,501.75
217.70
132.30
17.30
4,401.00
103.30
1,566.50
345.80
55.20
71.90
512.25
69.50
58.80
48.9
2,151.50
1,623.75
612.00
1,366.50
527.00
963.25
781.75
485.00
54.40
282.00
426.70
1054
825.50
49.50
462.00
1,006.00
577.75
730.50
66.00
57.70

Closing
Price
30/12/2010

1,580.50
1,000.25
1,420.75
800.50
191.60
107.40
1,736.50
226.70
1,660.75
19.40
4,647.50
129.40
1,732.00
386.60
66.80
944.75
600.25
76.30
68.80
52.80
2,292.75
1,853.25
708.25
1,510.00
646.00
1,153.75
857.50
580.50
60.70
291.10
465.90
1,116.50
933.25
55.00
497.90
1,117.00
687.75
856.25
79.30
64.40

97.20

98.00

106.20

91.60

1,282.50

1,236.50

1,025.75

949.00

506.00

444.25

558.75

506.00

31.10

24.90

1,077.00

1,122.00

3,677.00

3,749.50

9,818.50

10,463.50

3,800.00

4,025.00

2,455.50

2,585.00

2,200.75

2,261.00

1,822.75

1,701.00

741.50

673.00

1,300.00

1,237.75

795.00

708.50

1,513.50

1,395.50

10.06

7.17

629.75

640.25

348.25

343.00

121.90

84.30

418.25

413.75

211.00

193.50

27.70

20.70

22.80

19.40

15.30

13.50

139.00

133.50

12.30

12.70

13.90

12.10

10.60

9.60

13.50

11.80

12.70

11.30

12.70

12.20

10.30

9.70

9.60

8.60

8.70

8.20

8.50

8.00

7.70

7.70

8.10

7.80

8.90

8.10

8.40

8.70

9.10

8.80

9.70

10.50

93.10
93.60
1,141.50
922.75
406.25
492.25
23.40
1,155.00

103.80
124.60
1,370.50
912.50
388.00
525.25
27.40
1,848.50

217.80
175.20
1,451.00
1,498.50
470.50
594.75
28.60
1,904.50

176.90
138.90
2,032.50
1,238.75
439.50
466.25
27.80
1,904.50

229.30
218.90
2,376.25
2,014.25
646.75
783.25
35.10
2,704.75

246.80
243.50
2,544.00
2,256.50
753.25
912.25
40.60
2,926.25

3,580.00
10,435.00
4,012.50
2,562.00
2,360.00
1,702.25
656.25
1,265.00
670.25
1,428.00
7.08
593.75
362.25
80.40
386.25
176.75
20.50
19.30
12.50
127.00
12.30
11.30
9.50
11.40
10.90
14.10
9.00
8.40
7.80
7.80
7.50
7.70
8.60
8.70
9.30
10.00

3,804.50
10,690.00
3,989.50
2,480.00
2,317.00
1,721.00
675.00
1,298.00
732.25
1,483.50
7.78
610.50
358.75
85.10
437.25
185.25
22.10
21.20
13.00
130.75
12.90
11.70
9.80
12.00
11.20
12.60
9.70
8.90
8.50
8.20
7.90
8.20
8.70
8.90

3,504.25
10,479.50
3,997.50
2,469.50
2,447.75
1,722.00
650.00
1,324.00
736.75
1,424.00
6.96
539.00
330.00
74.20
414.00
184.50
21.30
21.80
13.10
128.50
11.50
11.70
10.20
11.80
11.30
11.90
9.90
8.80
8.70
8.20
8.20
8.30
9.80
10.30

2,936.25
9,799.75
3,547.25
2,283.00
2,401.50
1,885.00
562.50
1,303.25
665.75
1,168.50
6.67
488.75
279.75
63.00
356.50
171.25
19.20
17.80
12.60
125.25
10.80
10.60
9.80
11.20
10.60
11.20
9.60
8.50
8.40
7.70
7.40
7.80
9.10
9.00

3,847.75
10,398.25
3,580.00
2,266.25
2,400.00
2,004.50
781.50
1,293.00
856.75
1,903.25
9.24
681.75
403.50
103.40
501.50
225.75
28.40
32.40
16.60
159.00
14.50
14.70
13.10
15.70
14.50
13.40
12.40
10.70
11.00
10.10
10.00
10.00
11.80

4,219.50
10,433.50
3,579.75
2,321.25
2,506.50
2,086.50
900.25
1,297.25
924.25
2,099.25
11.85
789.50
483.00
104.70
590.75
257.75
32.10
42.40
18.40
177.25
17.30
17.40
15.70
16.10
16.10
16.60
14.70
13.00
13.60
11.90
11.40
11.60

11.00

288.70

275.20

369.75

362.00

2,241.25

1,902.00

1,879.00

1,702.50

690.50

649.50

2,202.75

2,230.00

2,382.75

2,491.00

2,909.75

2,797.00

365.60

363.10

475.50

460.25

97.80

86.20

803.25

825.25

985.75

936.75

760.50

664.75

347.50

316.75

396.75

369.00

103.20

85.30

708.50

585.25

80.70

69.10

901.25

737.25

1,456.25

1,413.50

162.00

168.10

79.80

66.60

251.40
384.25
1,936.25
1,742.00
683.75
2,498.50
2,799.50
2,807.25
346.00
495.25
89.80
895.25

277.70
503.50
2,188.00
2,102.25
726.25
2,672.25
3,078.75
3,386.75
344.60
543.75
100.50
996.00

294.50
556.50
1,985.00
2,427.00
669.00
2,540.25
2,705.00
4,020.50
354.00
579.00
113.90
931.00

173.80
330.00
1,162.50
1,796.50
551.75
2,400.00
2,000.00
4,809.00
261.10
280.75
59.70
588.00

350.80
533.50
2,183.25
2,473.75
690.00
2,720.25
2,802.25
6,800.00
371.60
510.25
126.40
1,180.50

451.60
594.50
2,831.75
2,613.50
720.00
3,780.00
3,366.50
7,169.50
394.10
556.75
153.00

963.00
649.75

1,059.50
885.25

1,240.25
1,080.00

873.00
625.00

1,384.25
1,079.75

1,470.50
1,245.75

367.25
372.25

440.25
443.75

381.00
457.50

237.00
288.50

445.00
446.50

465.50
456.75

90.30
553.00
69.70
769.00
1,421.50
150.00
68.00

100.60
609.50
76.90
884.00
1,391.25
160.80
86.70

106.20
638.50
92.00
918.75
1,548.75
164.20
93.90

74.80
363.50
62.20
521.75
1,225.00
128.10
53.20

114.30
713.50
90.90
806.00
1,893.50
181.40
70.70

131.20
822.75
102.30
893.25
2,118.50
203.00

1,032.25

1,208.00

669.00
969.00

956.25

946.50

1,082.00

1,201.75

1,687.00

1,623.00

1,782.75

2,103.75

2,275.25

909.50

1,784.50

2,287.75

603.80

630.90

628.10

589.70

667.70

549.90

699.30

716.50

2,873.00

2,954.25

3,060.75

3,588.75

2,806.50

1,749.75

1,531.00

1,727.50

5,266.50

4,949.50

4,949.00

6,297.25

5,219.75

4,464.50

5,557.75

20.90

18.90

20.10

25.20

18.70

15.00

20.00

2,770.00

2,947.00

2,915.00

3,535.00

4,249.00

2,364.50

4,516.00

5,099.50

1,597.50

1,526.75

1,455.50

1,579.75

1,628.00

1,120.50

1,604.75

1,761.25

17.60
480.50

18.20
539.25

17.40
565.75

13.30
270.50

19.30
623.50

693.75

52.10
20.10

52.40
21.80

62.20
21.00

37.40
14.20

61.10
25.60

117.00
26.30

45.50
56.50
64.50

55.50
70.10
70.00

58.80
78.50
84.50

34.20
50.50
54.00

67.60
94.50
81.80

80.10
107.50
97.20

636.40
733.20
557.80
52.10
80.90
1,644.50
799.00
261.00
187.10
788.50
63.70
64.70

609.70
733.20
600.00
67.80
81.90
1,891.25
790.75
265.40
186.30
816.00
86.90

673.20
733.20
687.20
73.40
117.60
1,877.25
810.25
300.70
198.20
841.25
97.50

516.40
507.10
450.00
55.00
95.80
1,354.50
663.50
201.40
155.80
675.00
76.40

643.90
754.10
610.20
231.70
132.30
2,085.50
935.25
313.30
223.80
947.75
108.00

692.30
828.10
713.60
266.50
140.10
2,031.50
915.75
335.30
237.10
999.00
112.60

17.70

17.00

480.25

438.75

65.90

53.50

18.70

18.70

50.10

41.80

60.10

51.40

78.90

64.40

704.00

678.70

733.20

733.20

572.60

556.30

73.80

57.00

100.40

81.50

1,703.00

1,706.50

797.25

807.75

286.20

258.60

202.00

188.60

827.00

802.25

79.70

69.50

85.20

68.70

184.70

158.80

5,787.00

31.30

40.40

1,781.00

1,725.00

1,722.25
43.80
1,798.75

63.80

58.90

57.50

64.80

62.40

48.10

66.00

57.60

5,800.00

5,775.00

2,355.00

2,331.25

5,380.00
2,692.75

6,208.25
3,280.25

6,167.75
2,417.25

5,395.00
2,044.50

5,726.00
2,344.50

6,649.75
3,095.75

64.50
484.50

76.40
519.75

94.10
365.00

65.30
350.00

142.30
480.00

158.70

518.50
370.50
650.25

577.50
481.00
744.50

523.50
358.75
784.75

291.75
165.75
299.25

481.25
340.50
704.00

545.00
364.25
848.75

55.90

62.90

1,768.00

2,036.00

52.00
1,375.00

68.00
1,588.75

76.30
1,648.75

1,513.75

1,493.00

2,006.00
41.60
2,071.75

1,930.50
38.20
2,295.25

1,154.75
37.00
1,121.50

1,736.75
40.00
1,908.75

2,080.00
2,601.00

85.50

64.10

333.25

466.00

532.00

467.00

318.75

332.00

606.75

608.50

38.10

33.40

1,310.75

1,423.50

33.10
1,550.00

1,508.00

1,486.00

1,600.75

1,815.00

1,678.25

906.00

1,550.50

1,655.75

534.25

462.75

472.25

534.25

626.00

305.75

558.50

693.25

533.50

485.25

521.50

648.50

792.00

636.25

1,270.25

1,288.00

602.00

534.50

525.50

577.75

681.75

334.25

669.75

813.00

225.50

213.00

451.25

402.25

538.50

493.75

66.00

55.60

490.50

427.50

152.90

139.30

70.20

59.30

273.75
434.50
522.25
63.10
440.75
130.70
57.70

360.25
504.50
601.25
77.80
604.25
165.40
61.70

254.25
485.25
662.50
86.00
594.50
178.40
71.20

114.75
210.75
326.75
41.40
317.75
141.10
51.10

190.00
466.00
655.75
236.70
687.00
198.10
82.40

842.25
238.90
753.75
209.80
87.00

65.50

57.60

107.90

78.40

71.00

57.10

43.80
58.70
79.80
58.00

436.90

397.40

446.20

588.60

492.10

296.60

508.40

497.20

108.40

80.40

923.10

973.50

272.40

269.60

78.90
959.40
264.80

113.90
915.40
300.40

120.60
1,056.80
268.70

102.90
695.50
231.10

135.00
1,106.40
337.50

135.10
1,129.60
372.60

11,536.00

10,695.25

10,656.25

12,427.25

13,015.75

10,474.50

12,417.75

12,942.75

1,102.40

1,213.70

1,039.60

1,146.10

1,227.80

780.80

1,051.70

1,214.00

2,638.00

2,552.25

2,628.75

2,160.00

1,334.50

1,330.00

2,735.75
2,350.00
1,336.75

3,104.75
2,482.00
1,738.25

3,452.50
2,871.00
1,652.75

1,505.50
2,579.00
1,119.00

2,584.75
2,436.50
1,570.75

4,580.00
2,975.00
1,615.75

475.25
4,276.00
834.50
3,286.00
462.75

515.75
4,111.75
848.50
3,272.25
457.75

358.25
2,850.00
461.50
2,873.75
235.25

558.50
4,150.00
888.50
3,473.00
473.25

514.75
4,944.75

50.00

44.20

49.30
67.30
79.60
63.70

56.30
72.10
88.30
73.40

40.40
44.60
64.30
50.90

60.60
78.20
105.60
85.00

68.40
98.30
119.70
100.40

768.00

660.75

3,542.00

3,542.25

402.50

373.50

437.00
4,145.00
703.25
3,341.50
403.50

113.60

87.00

85.40

99.10

107.00

65.70

107.70

121.50

133.00

133.20

525.90

520.20

42.80

32.10

84.40

65.80

56.60
79.90
440.70
38.50
53.60

85.90
127.30
604.30
55.90
91.80

94.60
139.80
611.60
68.70
119.30

54.40

83.90
143.30
516.20
49.50
84.00
63.00

88.30
111.50
656.60
46.70
92.20

70.40

129.10
499.70
33.90
72.20
49.80

519.00

432.00

4,095.00

4,095.00

3,522.00
606.25

54.90

47.70

50.30

56.60

57.50

35.20

57.10

66.40

1,241.50

1,080.25

983.50

888.25

2,554.25

2,371.25

96.50

80.90

1,227.75

1,066.25

98.00

79.70

1,178.75
861.50
2,117.00
82.30
1,023.75
75.50

1,342.00
927.00
1,911.25
98.00
908.25
79.00

1,408.00
997.25
1,788.25
157.70
906.50
116.90

1,077.75
602.50
1,469.75
96.70
729.00
89.20

1,407.50
1,125.00
2,277.75
162.40
1,067.00
128.40

1,480.25
1,416.00
2,498.25
174.10
1,219.25
131.20

3,028.50

3,040.00

188.40

181.40

222.00

228.30

3,052.75
179.40
225.10

3,054.25
210.70
225.80

3,246.25
264.00
278.50

2,604.50
166.90
155.70

3,457.75
278.30
310.80

3,659.25
293.40
346.00

1,283.75

1,194.25

1,271.75

1,375.75

1,345.50

833.25

1,431.75

1,591.00

501.75

489.00

400.75

430.75

327.00

493.50

563.75

204.20

176.80

414.75
143.40

37.80

32.10

40.70

36.30

28.60

26.30

50.40

43.50

30.50

25.40

32.00
37.70
26.30
41.10
25.60

36.40
41.00
30.20
42.10
27.40

36.30
45.10
32.10
49.20
29.40

25.70
28.10
23.10
36.50
22.10

37.90
45.10
33.70
54.90
31.20

41.50
50.10
37.60
57.90
38.80

1,504.25

1,395.50

631.30

632.20

1,345.00
625.60

1,567.25
596.80

1,545.75
650.00

1,054.25
475.90

1,599.00
612.40

1,814.50
652.90

3,325.00

3,033.00

3,016.75

3,071.25

3,063.25

2,733.75

3,808.75

4,111.75

39.70

261.25
47.90

287.00
50.00

231.75
46.10

119.25
25.30

237.00
47.10

54.20

824.75

723.75

802.25

919.25

955.75

494.25

1,022.50

1,138.25

500.50

473.00

444.25

394.25

499.50
411.75
51.70
104.90

567.50
461.75
80.60
116.00

587.50
496.00
90.90
107.90

437.75
290.75
67.40
89.00

484.50
520.00
98.80
176.30

487.50
570.75
109.50
171.60

46.80
185.70
866.25
47.20
1,026.75
670.25
89.60
932.25
746.75
56.40
119.60
6,927.00
132.20
1,155.75
1,191.25
38,876.00
924.00
370.30
72.00
1,018.25
553.50
540.50
665.25
520.20
326.20
351.60
663.25
2,736.00
531.00
537.00
3,461.50
339.00
508.50
50.80
562.00

54.00
221.90
1,091.25
51.20
1,233.00
1,721.25
112.50
978.00
865.75
83.00
136.50
7,396.75
155.40
1,216.75
1,517.75
31,926.00
1,152.50
363.60
83.90
1,431.25
522.25
670.00
631.25
562.10
331.90
359.30
722.00
2,886.75
516.00
615.25
3,551.50
346.80
560.75
56.60
568.50

63.00
257.90
1,411.25
61.60
972.75
1,598.75
121.70
986.75
819.00
80.70
146.80
6,330.50
167.50
1,453.75
1,621.00
32,063.00
1,077.00
399.10
107.60
1,387.25
1,003.25
725.50
692.50
533.20
352.10
368.70
739.75
2,750.25
669.00
657.50
3,548.00
350.50
646.25
108.80
545.75

44.40
172.40
1,114.00
46.40
691.50
1,083.50
68.30
911.50
557.75
51.70
87.50
4,622.75
113.00
976.25
1,290.00
30,001.00
843.75
226.50
83.40
992.75
714.25
430.25
412.75
344.50
234.70
222.60
481.00
2,253.50
412.25
364.75
2,972.25
220.10
373.50
72.60
387.25

68.00
292.90
1,671.75
76.40
1,126.25
1,884.00
128.60
1,428.25
948.25
86.60
1,589.25
6,768.75
201.90
1,510.00
2,044.75
33,389.50
1,387.00
362.90
149.20
1,618.75
1,162.00
805.25
795.50
553.00
374.70
375.80
865.75
3,092.50
804.25
721.00
3,950.50
364.10
717.50
120.50
674.25

77.00
326.50
1,776.00
1,003.25
1,471.50
1,991.00
1,519.00
1,594.25
1,090.75
98.00
1,736.75
7,532.00
227.00
1,738.25
2,245.25
38,899.25
1,557.00
4,152.25
1,584.25
1,974.00
1,454.25
902.00
929.75
658.70
401.70
403.40
942.75
3,298.00
905.00
817.50
4,287.00
383.00
839.00
1,503.75
1,105.00

194.00

202.00

48.60

60.40

51.60

109.00

105.00

60.80

51.30

192.10

184.70

959.00

904.50

55.80

48.40

924.75

869.75

680.25

631.00

117.40

87.70

1,051.25

924.00

823.75

713.00

65.10

62.80

158.80

127.30

7,420.75

7,252.00

184.90

143.20

1,181.25

1,132.75

1,467.25

1,161.25

39,773.50

39,773.50

990.00

923.50

261.80

378.10

84.00

72.40

1,165.75

1,004.25

631.75

532.00

623.25

525.50

758.50

706.50

383.90

383.90

344.00

334.00

257.90

357.70

736.25

661.00

2,340.25

2,598.00

563.75

528.75

559.25

534.75

3,273.75

3,192.75

319.70

322.60

543.25

529.25

59.40

50.90

628.75

538.50

822.00

774.25

570.00

529.50

742.75

668.25

732.00

629.25

86.20

72.60

2,399.50

2,602.00

598.00

538.25

622.50

558.00

1,504.75

1,187.75

935.50

959.50

782.75
546.25
665.75
645.75
74.80
2,884.25
527.75
547.50
1,164.25

921.00
593.75
511.00
669.25
66.20
3,017.00
668.25
651.25
2,601.00

893.75
640.00
704.50
705.25
78.10
2,849.25
547.75
569.25
2,240.25

542.75
384.00
393.75
430.75
76.50
1,998.25
361.50
389.50
2,023.50

1,022.50
710.25
749.75
782.75
95.60
3,077.25
678.00
696.25
2,517.25

1,218.00
804.00
859.75
855.00
232.70
3,300.50
1,139.75
786.00
2,646.50

866.50
767.50
964.00

993.25
760.50
1,029.00

959.75
786.00
929.00

972.25
803.50

963.00
773.50

793.00

804.00

1,000.00

1,000.00

902.75
778.50
984.00

189.60

163.90

148.50

157.20

173.90

139.90

237.30

245.80

51.60

46.20

44.70

46.60

53.90

39.70

63.30

737.00

9.70

11.70

11.70

11.70

11.70

11.70

11.70

413.40

379.00

2,417.50

2,203.25

371.80
2,464.00
183.80
1,409.50

439.40
2,906.50
196.70
1,566.50

430.60
2,642.50
189.90
1,647.50

278.80
2,324.75
127.50
1,190.00

468.80
2,910.00
200.70
1,621.25

486.90
3,220.50
226.90
1,700.00

730.25
159.90

777.50
283.10

917.25
299.30

425.50
234.40

900.50
301.50

1,169.00
311.50

47.40
33.30
716.30

67.90
37.20
700.40

71.90
39.20
752.20

41.70
26.30
543.20

69.90
38.40
829.60

75.70
37.00
856.40

267.80

224.30

1,391.00

1,355.25

675.75

681.00

195.10

159.90

56.70

44.50

35.50

30.00

741.80

731.20

Closing
Price
30/11/2010

1,453.00
924.25
1,433.50
713.00
148.90
110.40
1,898.50
2,396.00
1,657.75
21.80
4,971.50
132.10
1,841.50
420.10
71.50
892.00
619.00
78.70
78
53.5
2,219.75
2,055.50
717.50
1,743.00
643.75
1078.75
837.00
617.00
63.70
307.80
491.50
985.75
926.75
60.40
536.5
1151.25
725
852.5
862.75
67.8

Closing

Closing

Price
Price
31/10/2010 30/09/2010

1,391.25
864.00
1,404.75
598.00
104.40
80.70
1,819.00
2,048.50
1,382.50
19.00
4,935.25
97.80
1,933.75
518.80
64.40
665.25
435.75
64.70
569.5
50.2
2,130.00
1,811.75
632.00
1,481.75
478.25
882.75
779.50
430.25
57.4
273.30
484.90
930.50
917.50
51.00
541.8
1,134.50
766.75
769.75
586
65.1

1,211.50
763.50
1,195.00
568.50
83.40
733.25
1,730.50
1,271.50
1,075.75
22.70
4,646.50
72.20
1,825.75
453.90
109.70
576.00
373.00
60.50
464.00
35.70
1,814.00
1,756.50
479.00
1,157.25
385.75
714.50
667.00
377.50
73.40
211.70
468.60
776.00
725.25
61.80
511.10
872.25
658.75
723.50
466.00
53.10

Closing
Price
31/08/2010

1,198.25
632.75
1,065.50
561.25
779.75
678.50
1,699.50
1,179.25
1,053.25
1,915.50
3,979.25
67.40
1,903.00
370.50
98.70
559.25
367.25
529.75
433.75
33.90
1,598.75
1,811.00
453.50
1,161.25
377.75
686.50
580.50
364.25
64.00
166.00
369.50
711.50
702.00
54.80
462.70
853.50
536.00
694.00
448.25
48.80

Closing
Price
29/07/2010

1,226.25
1,016.50
1,042.75
558.75
771.25
712.75
1,597.50
2,585.50
1,061.00
1,379.00
3,747.00
660.75
1,682.75
3,249.25
98.20
557.50
379.75
500.25
431.50
36.30
1,501.50
1,725.75
441.00
1,199.50
398.50
696.50
610.75
383.25
63.50
152.40

357.40
683.25
960.25
501.00
463.00
789.00
533.25
730.25
454.50
51.70

Closing

Closing

Closing

Price

Price
31/05/ 2010

Price
29/04/ 2010

30/06/2010

1393.5
1028.25
1053
637.75
761
788.75
1699.25
2667.25
1134.25
1372.5
3610.75
662
1547.75
3025.25
93.8
607.25
409
528
471.75
40
1504
1512
477.75
1215.5
448.25
736.25
666
415
60.4
1258.75
3302.75
684.25
878.75
522
460.2
875.75
550
719.5
523.75
57.9

1123.5
866.75
793.5
529.5
643
640.25
1440.75

1,070.25
685.00
849.00
492.50
528.25
465.25
1,455.75

1108
1431.75
3282
612.5
1364.25
3556.25
87
617.5
523.5
548.75
452.75
439.75
1428.5
1268.25
449.5
1235.75
426.75
568.25
543.25
424.25
526.25
907.75
2874.75
661.5
780
542.75
440.1
722
423.75
645
449.5
535.5

1,453.75
974.25
2,669.50
567.25
1,130.00
2,251.00
722.75
537.50
378.50
409.75
402.75
333.00
1,304.25
1,027.50
372.00
1,572.25
327.00
519.25
571.50
326.75
544.00
922.75
2,173.75
480.25
734.75
420.75
378.70
853.25
471.25
585.25
329.50
363.25

252.40
260.00
2,776.50
2477.5
717
954.00
43.60
3,069.00

232.60
1,988.00
2,485.25
1,987.25
673.25
1,059.00
38.90
2,682.00

190.60
1,531.25
2,048.00
1,615.00
537.25
875.50
37.40
1,806.00

151.90
1,291.50
1,926.50
1,505.00
509.50
834.00
314.50
2,879.25

136.30
1,208.50
1,801.25
1,463.50
520.00
709.00
317.25
2,166.75

114.4
978
1759.75
1490.75
537
641.25
332
1833.25

112.5
826.25
1593.75
1372.25
463.5
643.75
377.5
1798

111.10
708.00
1,628.00
956.00
367.00
579.25
294.50
1,431.75

4504.75
9,744.50
3,323.25
2,231.50
2,300.00
1,980.00
726.25
1,169.25
798.50
1,855.75
12.94
712.25
436.75
97.00
521
230.25
25.00
29.20
15.30
157.00
14.70
14.50
12.50
13.90
13.90
13.20
12.20
10.10
10.50
9.70
9.50
9.60

4708.5
8,839.50
2,799.00
1,870.25
2,270.00
1,757.25
710.50
1,095.00
786.00
1,812.50
20.07
665.50
361.00
86.90
475.75
233.75
24.80
28.10
15.40
154.00
14.20
14.80
12.60
13.80
14.00
13.50
12.50
10.50
10.50
10.00

3,983.75
8,425.25
2,600.25
1,950.00
2,157.25
1,790.00
726.75
1,092.75
777.75
1,784.50
14.92
649.25
365.75
97.10
471.75
240.00
27.90
26.30
16.70
156.75
15.70
14.50
13.50
14.00
13.90
12.60
13.30
12.10
11.50

5,280.25
8,277.25
2,620.50
1,878.75
2,030.00
1,598.75
723.00
1,077.75
802.00
1,738.25
14.72
718.75
391.50
105.90
523.75
263.50
32.60
31.30
20.10
171.75
18.80
16.90
14.90
16.90
16.30
14.80
14.90

5,165.75
8,330.00
2,701.50
1,874.75
2,068.00
1,798.50
672.25
1,096.25
754.00
1,447.50
12.60
681.25
385.00
73.00
492.75
253.75
27.00
25.80
19.40
166.50
18.10
14.50
14.70
16.10
14.10
12.60
12.80

4991.75
8701
2578.75
1972.5
2139.75
1763
647.75
1063
755.5
1227.25
15.68
621.5
346.25
66.7
440
228.75
25.9
23.2
16.6
152.5
16.8
13.2
13.5
14.8
13.3
12
12.1

4390.25
7901.25
2306.75
1581
1705
1478.75
575
885.25
641.75
1202
15.68
569
321.25
70
429
205.5
27.3
23.5
17
139.5
17.6
14.3
13.7
16.4
13.8
12.8
12.2

3,650.75
7,575.00
2,035.25
1,650.00
1,730.00
1,508.50
579.25
896.75
653.75
1,005.25
15.68
504.50
309.50
83.40
363.50
186.75
30.40
25.90
19.10
144.75
19.20
16.00
15.60
17.80
16.00

441.9
788.50
2,998.25
2743.5
725.00
4530.25
2,993.00
7,055.00
429.70
783.00
188.3

609.10
495.25
3,536.75
2,745.75
743.75
3,071.25
1,358.25
8,301.00
656.70
523.00
117.6

571.60
509.75
2,671.25
2,788.25
727.25
2,337.50
1,584.00
7,077.75
531.50
489.00
92.80
1,084.00

486.60
459.50
2,509.75
2,910.25
730.50
2,500.00
964.25
6,564.00
515.70
412.00
75.00
1,200.25

331.90
465.25
2,285.00
2,231.50
606.00
2,500.00
1,110.00
6,392.75
513.20
353.75
73.10
884.00

273.5
417.5
1815.75
2167
574.25
2500
1050
4811.75
440.4
296.5
62
906

290.8
450.75
1818
2005.5
593.5
2500
1140
4601.25
444.6
381
70.5
1108.75

2,331.50
503.75
1,737.25
1,951.00
648.00
2,550.00
1,279.00
3,595.00
428.70
438.00
73.10
1,123.25

1458.75
1,321.25

1,819.25
1,130.25

1,758.50
1,072.00

1,809.00
1,068.50

1,692.50
1,009.75

1639.5
983.75

1642.25
1024.25

1,662.50
1,162.25

396.00
470.25

570.25
521.50

360.00
424.75

302.00
405.75

296.75
386.75

361.5
408.5

382.25
447.50

135.20
807.50
89.30
1,006.50
2,129.00
223.80

149.60
831.75
125.80
1,064.25
2,458.75
249.40

134.50
819.00
99.00
1,067.00
2,282.75
219.30

118.70
731.75
78.70
1,004.00
2,088.75
210.90

101.9
737.5
68.3
967.5
2105
174.4

115.4
776.75
70.8
1005
1930
258.5

125.50
714.75
80.70
1,033.00
1,418.75
229.50

24.60

24.60

16.80

25.2

24.1

29.10

1,211.50

1,109.50

1,061.00

1,111.00

1016.75

1055.75

1,122.25

3,089.00

2,324.75

753.20

751.50

1,909.25
243.75
697.40

1,866.75
259.00
679.10

1,703.50
320.00
667.40

1655.25
320
526

1539.75
324.25
515.7

1,679.50
412.00
467.40

1,729.00

1,874.75

1,507.50

1,491.25

1,174.75

1171

1277

1,550.00

485.25
530.75
148.4
874.25
126.60
1,035.50
2,084.50
218.50

1372.25

6,306.00

5,963.75

4,398.75
23.80
20.10

3,757.00
23.80
23.40

3,717.50
23.80
19.50

3809.25
23.80
18.4

3757.75
23.8
21.7

3,999.25
23.80
24.20

3,539.50

2,490.25

1,488.75

1,400.00

1,569.50

1590

1535.5

1,690.00

2,400.00
1,617.75

2,200.00
1,617.75

2,130.00
1,330.00

2130
1330.00

2130
1330

2,130.00
1,330.00

1,882.50
506.25
19.20
561.25
170.75

1,948.75
339.75
23.40
504.00
142.75

1,831.25
306.00
18.90
454.75
135.00

1714.5
330
17.7
491.25
135.25

1807.25
285.75
20.5
453
165.25

1,858.00
349.00
22.80
363.25
185.25

57.8
19
240

62.80
23.50
363.50

1984

1,852.00

757.00

696.75

121.10
22.40

89.20
23.00

73.80
26.60
173.00

69.20
23.00
137.00

58.80
21.00
145.00

50.7
15.8
136

77.50
118.10
122.00

66.10
99.00
124.50

56.90
99.00
129.20

49.40
79.10
90.00

46.30
75.80
62.20

36.4
70.9
47.7

73
54.2

49.90
63.70
61.10

802.1
1320.1
818.40
235.10
148.50
2,184.50
1140.25
345.90
252.80
1,019.75
124.10

827.90
1,246.80
832.00
179.50
150.40
3,425.00
1342.75
413.50
295.90
1,261.00
130.70

791.70
997.80
787.80
155.30
143.30
3,040.25
1,072.25
429.00
265.20
1,094.00
136.10

737.30
910.90
810.50
159.30
144.90
2,526.50
1,037.25
421.70
265.30
1,091.00
141.70

783.70
891.00
769.10
107.70
136.50
2,469.25
1,044.75
431.60
272.80
1,054.75
144.90

647
903.7
723.1
94.2
1338.25
2293.25
1025
408.2
255.6
1029.25
140.5

604
943.6
912
105.8
1382.5
2026.25
874.25
386.9
261.2
912
201.2

540.70
745.20
735.00
112.30
1,268.25
1,846.50
794.00
350.50
267.20
710.50
253.70

42.8

2,518.25

1,456.50
37.30
2,221.50

1,478.50
35.00
2,198.00

1,245.00
35.00
1,818.00

1217.75
34.7
1527.5

1280
33
1542.25

1,308.25
35.00
1,707.25

78.90

89.30

81.30

72.80

62.5

74.2

86.10

3,780.00
1,437.75
12.10
1,070.75
518.75

3,505.00
1,400.00
11.20
566.50
453.75

3,000.00
1,202.75
10.10
386.75
422.00

3396
1166.75
9.1
344.75
353.25

3400
1312.5
12.7
361.25
474.5

3,400.00
1,414.75
15.50
375.50
575.50

441.00
337.50
551.75

476.50
312.75
353.25

503.25
240.75
207.25

358.75
213.25
184.25

286.75
185.25
169

313
217.25
190.75

360.00
237.50
216.50

89.00
1,650.00

83.90
1,139.25

89.00
835.00

71.60
783.00

62
707.75

70.7
779.75

92.50
830.50

2,556.00

1,364.00

676.75

677.75

581.00

531.5

575.75

604.25

904.75

704.50

658.25
211.25

636.50
128.00

501.00
142.00

457.25
109

508.75
123

498.25
133.25

1,439.00

919.00

628.50

622.25

488.50

425.5

457.75

382.25

860.00

703.50

693.75

610.00

498.75

474.25

456.75

415.50

139.25
216.25
332.75
553.75
1,151.50
275.25
222.10
114.20

95.00
126.00
194.00
400.75
673.75
169.75
211.70
92.00

124.25
117.00
180.25
297.25
437.50
115.00
132.80
76.20

68.75
106.75
165.75
267.5
363.75
101.25
109.8
63.7

80.5
126
224
349.75
347
97.25
101.1
67.7

89.75
142.50
234.75
355.50
296.25
106.00
112.20
68.10

2,372.75

1,472.25

4,156.25

72.40

8,312.50
2540

4,289.25
1420

1805.75

1438.25

819.00
515.25
1,221.25

82.1
1708.75

985.75
297.80
889
235.20
106.10

667.50
1,532.75
401.75
229.10
85.40

87.50
88.30
125.80
100.1

101.70
70.60
109.20
78.90

88.80
68.80
104.90
89.10

77.80
50.30
84.30
85.10

64.80
43.50
519.00

98.9
32.9
420.75

102.4
40.5
476.5

92.50
48.20
500.50

830.10

613.20

145.30
1,322.90
382.10

150.40
1,301.20
387.30

487.20
1,097.00
149.50
1,438.70
392.20

252.40
1,097.00
154.60
1,312.80
395.80

242.30
1,097.00
150.50
1,308.20
414.00

234.2
1,097.00
146.3
1097.3
396

242.6
1097
146.3
1362.6
426.2

280.40
1,097.00
185.70
978.60
439.90

12315 11,012.00

11,148.50

11,257.75

10468.75

12472

12,590.00

1,237.40
410.25
3,872.50
3,200.00
1,423.75

1,199.90
405.00
3,461.50
2,864.00
1,421.00

1,246.90
455.25
3,161.75
2,805.00
1,381.50

1173.6
500
3135.25
3098
1464.5

1998.8
489.5
3244.5
2320
1520.75

1,892.50
563.00
3,407.00
3,267.25
1,508.50

413.50
2,492.75
731.25
3,068.25
280.00

314.75
1,916.00
638.75
3,790.50
235.25

285.5
1900
639.5
3928.25
231.25

325
2029.25
762.5
3860
286

394.25
2,148.75
810.00
3,583.25
316.50

12997.5
1,350.40

1,226.00

18,580.00
3201
1,748.50

######
3753.5
1576

474.50
4,551.00

426.50
3,588.25

3,772.75
623.75

3,738.75
462.25

408.00
2,550.50
789.25
3,485.25
513.25

136.80

114.50

133.50

124.70

88.60

76.6

82.9

94.80

96.6
150.10
714.8
81.50
143.1

108.3
151.90
616.30
82.90

109.90
167.20
688.70
88.00

98.30
172.60
679.90
89.70

79.50
176.30
599.40

63.1
192.3
412.1

69.5
225.7
407.5

78.20
157.20
413.10

60.00

66.90

64.90

60.00

60.00

60.00

60.00

60.00

72.30

68.30

57.60

45

53.8

81.00

13.20
11.70
1,136.50
753.00
2,492.50
215.50

13.20
11.70

175.00

13.20
11.70
1152.75
634.5
2326
1842
974.25
144.5

1108
673.5
2140.5
2110.75
961
185.6

13.20
11.70
1,150.00
660.25
1,956.50
2,359.25
953.00
223.60

1,544.75
1,708.00
2,721.75
204.00
1351.75
135.70

1,521.25
1,845.25
2,808.00
201.80
1380.75
140.20

1,389.00
1,706.75
2,812.75
239.90
1,230.00
153.70

1,234.00
1,599.75
2,614.25
244.20
1,039.25
158.90

3,874.50
321.60
385.90

3,664.50
2,914.75
415.70
1,706.50

3,843.75
2,861.00
419.90
260.75
1,932.75

3,432.50
1,947.75
2,476.75
241.25
1,466.25

3,518.75
1,961.00
2,227.00
240.00
1,291.25

3133.5
1667
2090.75
255.75
1098.5

2799.25
1420.5
1796
219.75
808.5

2,549.50
1,240.00
1,307.00
241.00
816.75

690.50

30.60
718.50

19.10
640.25

16.90
576.00

15.2
444.5

18
445

21.80
430.50

54.70
65.40
44.50
83.40
47.80

46.60
63.30
42.80
72.80
45.60

42.90
55.50
37.00
63.90
61.60

38.5
51.6
34.4
57.1
43.4

41.2
51.5
34.9
61.1
43.9

49.50
61.90
40.80
65.60
48.70

2,019.75
768.80

1,768.25
741.40

1,743.00
709.50

1,757.25
654.70

1482.5
592.4

1435
603.4

1,430.50
503.80

3,909.25

3,284.50

2,894.75

2,791.50

2695.25

2546.75

2,542.75

1769.5

625.75

45.00
54.8
40.8
68.30
44.40

2,089.75
760.90
4146.5

42.70
58.60
37.7
51.90
43.10

1,022.50

58.4

61.6

221.00
61.40

187.75
58.10

161.75
46.90

138.25
37

200.75
44

232.50
51.30

1,388.25

1,090.00

805.00

566.75

482.75

447.5

555.25

555.50

665.75
637.50
101.70
193.60

465.25
536.25
89.60
193.50

455.25
446.00
76.20
209.20

457.50
420.25
81.40
213.00

347.25
379.75
69.90
220.00

345.75
384
63.2
170.5

405.25
428.5
71.1

427.25
442.00
98.70

84.60
888.50
298.10
2,657.75
1,835.25
1,585.75
875.50
795.75
1,513.00
1,432.00
1,480.50
1,429.75
1,219.50
917.25
1,409.50
1,282.25
987.75
793.25
101.30
1,132.00
1,282.50
1,089.00
7,421.25
7,230.75
163.20
173.00
1,742.00
1,358.00
1,794.25
1,754.00
###### 26,370.00
1,515.25
1,590.00
3,641.00
3,575.75
1332
773.00
1,628.00
1,245.00
1,122.25
901.00
628.25
505.50
823.75
681.25
5480
5,301.75
414.2
438.70
358.20
3,453.50
1,040.25
756.75
2,595.75
2,447.50
811.5
643.75
652.00
498.50
3373.75
3,132.25
3476.25
3,442.75
567.00
452.50
1,100.75
1,061.75
877.50
651.50

677.00
1,994.00
1,477.50
710.50
1,408.00
1,374.75
762.00
1,110.50
780.75
915.75
1,045.75
7,091.00
134.40
1,303.75
1,710.00
23,901.50
1,607.25
3,665.00
735.75
1,180.50
828.75
494.25
646.50
5,637.00
391.90
3,334.75
701.75
2,497.00
595.50
473.75
2,963.50
3,425.25
450.25
766.50
640.25

546.50
1,797.75
1,202.50
701.75
873.25
1,139.00
707.00
1,084.00
720.75
788.00
898.25
6,602.25
899.00
1,272.25
1,347.50
25,959.25
1,505.50
2,956.75
629.25
1,031.50
704.75
486.75
657.50
4,576.00
2,720.00
2,507.25
609.25
2,353.25
854.75
436.75
2,915.25
2,486.00
438.00
501.25
552.75

552.25
1672.5
1125.5
686
834.75
1182
664
995.25
665.25
766.25
873
7958
845.5
1227.75
1330.5
23631
1522
3971.5
613
980.75
649
476.5
626.25
5075
3530.75
3191.75
601.75
2158
821
467.75
2672.25
3070.5
436.25
491.5
518.25

614.25
1617.5
1072.75
731
937.5
1272.5
743.5
985.25
709.25
776.75
971.75
6705
863.75
1288
1586.75
19798.5
1615.25
3777.5
663
1002.75
691.75
504.5
615
4593
3827
3690.5
608.5
2787.5
853.75
491
3263
3292.25
460.25
534.5
542.75

570.25
1,594.50
1,123.25
739.50
1,003.75
1,023.25
862.50
1,012.25
742.00
755.50
1,141.50
6,770.00
584.25
1,323.25
1,410.00
19,296.50
1,593.25
3,386.00
658.50
949.50
539.75
510.00
539.50
4,437.25
2,993.50
2,552.25
633.75
2,214.75
703.50
467.00
3,058.75
2,479.25
418.25
458.75
519.75

87.00
342.70
1935.25
1,028.00
2,228.00
1988.25
1,673.25
1,766.25
1,238.75
107.00
1,808.25
7,835.25
231.3
1,870.75
2,538.75
29,578.25
1,633.00
4,097.25
1838.75
2,118.50
1,542.25
943.75
982.75
6678.75
437.5
420.10
1,086.25
3,497.50
1,151.00
883.50
4208.25
407.4
937.50
1,527.75
1,077.50

880.75
496.25
657.75
666.50
1,117.00
2,430.75
505.00
494.50
1,211.00

756.25
461.75
640.50
591.50
1,018.75
2,473.75
504.50
493.50
1,199.25

648.75
410.00
637.75
475.25
837.50
2,398.00
478.75
467.25
903.75

614.75
407
629
481.25
834
2275.25
437.75
437
779.25

681
449.5
606.25
541.5
857
2654
445.5
473.5
840

661.50
470.50
553.50
491.00
827.50
2,200.75
482.75
594.00
947.50

931.75
761.00

932.75
761.50

918.75
765.00

923.50
772.50

927.25
779.5

902
769.5

899.00
787.50

231.90

239.40

255.50

235.7

276.4

324.70

729.25

606.50

543.75
13.20
2,400.00

445.50
13.20
11.70

367.00
13.20
11.70

547.40
3,116.25
241.30
1954

553.40
3645.5
249.20
2,600.00

590.20
3,459.50
260.60
2,281.75
111.00
888.00
315.20
7.90

607.70
3,678.00
253.50
2,281.50
111.00
682.50
336.00
7.90

600.40
4,084.00
267.90
2,203.00
111.00
509.25
304.50
7.90

622.6
4084
242.1
2190.5
111.00
529.5
298.8
7.90

639.5
4084
254.9
2411.5

7.90

703.00
4,300.00
257.40
2,340.75
111.00
758.75
414.70
7.90

55.10
51.80
968.50

52.20
48.60
948.70

47.70
34.90
979.60

44.4
34
807

46.1
34.3
945.8

53.50
37.20
566.90

1,313.25
852.00
943.25
911.25
215.1
3584
888.50
891.75
2,590.50

1,162.50
625.75
880.00
851.75
149.3
2,573.25
602.75
655.75
1,649.00

935.50
760.50

258.40
234.7

761.00
320.90

82.00
48.10
931.30

786.00
323.00

52.90
40.80
937.40

111.00

688.5
323.7

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Price
31/03/ 2010

Price
28/02/ 2010

Price
30/01/ 2010

Price
30/12/ 2009

Price
26/11/ 2009

Price
29/10/ 2009

Price
30/09/ 2009

Price
31/08/ 2009

1090.5
722.75

895.00
450.25

835.25
394.00

881.75
388.75

1,094.50
874.25

1,166.00
901.75

1,177.50
899.25

1176.5
729.5

859.50

884.00

952.50

920.25

971.5

843.00

832.50

844.50

579.00

612.75

640.25

591

601.75

518.25

518.50

522.25

467.75

774.25

719.25

646.25

627.5

492.00

472.75

483.75

572.50

577.75

660.75

621

688.75

405.75

389.75

385.75

1,466.75

1,448.25

1,377.25

1454.25

1613.5

1,382.00

1,004.50

963.00

3,190.00

3,190.00

1,448.00

1,508.75

1,633.25

1450.25

1483.75

1,188.25

1,093.00

1,077.25

936.50

979.50

1,059.75

1002.25

1073.25

936.50

993.75

964.75

2,383.00

4,368.25

4,418.25

3703

3114.75

2,408.75

2,367.50

2,138.50

483.75

593.75

652.50

644.25

562.75

436.50

415.50

406.50

968.25

2,050.50

1,858.75

1517

1434.25

1,212.25

922.00

875.50

2,115.75

2,286.75

2,274.25

2123.25

1721.25

1,285.25

1,125.00

1,021.25

541.50

526.00

588.75

536.25

517

389.25

335.50

336.75

494.50

673.00

726.25

653

573.25

440.00

444.25

442.25

329.75

459.25

414.50

333.75

326.25

265.25

264.00

258.25

369.50

460.75

514.25

483.5

443.25

353.50

349.25

346.75

559.00

599.75

645.00

583

496.25

369.50

352.25

355.25

271.75

307.25

338.75

308

313

217.25

211.50

211.50

1,257.75

1,645.25

2,159.00

1957.75

2008.25

1,543.75

1,257.00

1,274.25

765.50

730.50

775.25

798.25

770

672.25

620.75

575.75

335.25

403.00

443.75

411.75

401.75

324.75

283.50

274.00

1,438.75

1,353.25

1,310.00

1327.75

1291.25

755.00

596.50

579.25

337.75

346.50

353.00

332.25

311

230.75

222.50

222.25

507.25

483.00

529.75

458

452.25

334.75

327.50

330.25

488.75

494.25

536.25

426.75

396

308.75

300.00

294.25

297.75

546.75

518.75

395

352

289.75

287.25

282.50

404.00

402.50

423.25

373.75

350.75

301.25

305.50

294.25

717.75

712.25

654.00

657.75

448.75

383.75

365.00

370.50

1,603.75

2,424.75

2,149.75

1860.25

1652.5

1,831.50

1,721.25

1,770.50

468.00

501.75

527.75

528

524

430.50

345.25

345.50

818.00

804.50

787.75

808.75

751.5

536.75

507.75

470.50

541.25

497.75

555.25

523.5

436.5

358.25

313.25

315.75

353.70

433.30

347.10

313.8

253.2

259.40

262.10

253.30

664.25

628.50

640.75

543.5

582.5

528.00

420.50

423.25

427.00

430.00

482.25

451

408.5

406.75

395.75

391.50

567.50

569.25

820.00

687.5

714.5

595.25

571.50

573.50

377.50

373.75

388.00

382.5

329

242.75

235.25

234.25

318.00

426.00

404.75

330.25

336.5

307.75

254.00

253.25

148.00

137.80

140.10

126.2

112.7

133.30

105.70

105.80

621.25

600.00

690.25

680.25

623

591.50

605.25

629.50

1,476.25

1,366.75

1,337.25

1261.5

1209.75

1,059.75

883.25

868.50

1,164.50

1,274.75

1,273.25

1261.5

1091

882.50

740.00

723.00

388.75

418.50

454.00

434

431.5

346.25

334.75

331.50

534.50

550.75

548.25

529

511.25

449.50

445.25

453.00

245.50

251.50

302.25

218.75

217.25

165.25

156.50

157.50

1,728.75

1,764.75

1,663.50

1721.5

1721.5

1,309.50

1,069.50

916.25

3,410.50

3,147.00

3,540.00

2399.25

2134.75

4,212.50

3,866.75

3,700.25

7,800.00

8,450.00

9,000.00

8254.5

8186.5

7,900.00

7,181.25

6,805.75

2,213.75

2,300.00

2,599.50

2327.5

2719

2,963.00

3,006.25

2,791.50

1,667.25

1,706.00

1,816.50

1670.75

1776.75

1,822.00

1,700.00

1,428.75

1,811.00

1,775.00

1,932.75

1680.25

1843.25

1,879.25

1,737.75

1,428.50

1,611.50

1,600.00

1,623.75

1442.5

1553.5

1,669.00

1,701.00

1,342.50

607.25

704.75

714.00

599.75

773.75

891.50

840.50

707.00

920.00

957.00

1,041.25

896.75

1043

1,260.75

1,243.50

980.25

659.75

720.00

765.75

654

745.25

869.50

840.00

698.75

987.25

973.50

1,250.75

1253

1661

2,150.50

1,782.75

1,259.75

15.68

22.31

18.20

14.12

18.3

24.98

22.91

19.74

514.75

633.25

670.75

541.75

675.25

764.50

732.75

653.25

325.25

423.25

412.75

342.5

429.75

507.50

500.25

428.75

91.20

107.20

105.60

78.4

101.1

132.30

109.60

86.90

373.75

442.25

472.25

374.75

474.5

544.00

511.25

421.75

191.00

208.25

228.75

186

206

227.00

225.75

223.00

38.90

42.10

45.40

37.9

45.5

54.60

53.80

52.60

27.60

31.80

36.70

32.1

38.1

44.00

43.50

40.70

30.10

30.20

20.70

23.00

26.40

22.9

26.8

30.30

148.00

156.50

177.00

152.25

181.5

256.75

20.30

22.70

28.70

17.90

20.20

24.80

17.60

20.00

20.00

23.30

2,097.75

2,153.50

2,135.25

2048.75

2198.75

2,730.00

1,666.00

1,589.75

550.00

484.50

576.00

484

528.75

646.75

654.00

460.25

1,520.25

1,391.00

1,636.75

1565.25

1362.75

1,276.75

996.25

856.00

2,009.75

2,054.75

2,315.25

1849.25

1730.75

1,683.00

1,465.00

1,335.00

648.00

636.00

736.25

687.75

792.5

856.00

759.75

713.75

2,700.00

2,700.00

2,700.00

3090

3,250.00

3,203.00

3,328.25

1,336.50

1,300.00

1,327.25

993.5

1197.5

1,750.00

3,398.25

3,848.75

2793

2764.5

1,500.00
2,544.50

1,775.00

3,301.25

2,357.75

2,120.00

448.20

451.00

439.40

396.7

566.30

528.00

515.30

437.50

411.75

496.25

506.25

513.00

608.75

509.25

392
406.00

3,295.25

83.40

73.70

73.40

67.7

72.6

84.40

69.20

63.70

1,181.25

1,018.50

1,198.50

1028

1329.25

1,286.25

1,164.75
129.50

724.75
129.50

1,609.00

1,582.75

1,704.00

1549.75

1793.5

2,212.75

2,278.75

2,134.25

1,290.75

1,314.25

1,323.25

1192.25

982.75

823.25

818.50
61.50

771.00
61.50

383.25

375.50

452.25

381.5

380.5

349.00

458.00

375.25

459.50

399.25

475.25

428

477.25

508.75

551.50
68.25

477.75
68.25

137.00

125.80

147.50

115.7

145.8

177.40

92.50

79.60

674.75

673.25

797.75

946.25

856.75

877.00

711.50

675.25

76.60

73.70

63.80

55.5

55.9

70.90

54.40

51.40

1,042.00

1,011.00

1,116.50

1005.5

1170.25

1,221.25

1,191.25

1,111.50

1,219.75

1,192.00

1,328.50

1021.5

983.25

783.50

831.50

778.00

252.20

254.20

222.70

191.1

197.7

224.00

195.90

193.90

28.00

22.80

30.80

20.4

24.3

30.40

25.90
219.00

19.60
219.00

1,069.00

1,054.25

1,310.00

1171.5

1236.25

1,229.25

1,337.00

1,109.50

2,320.00

2,650.00

2,075.00

2499

2,799.00

3,199.00

2,686.00

2,150.75

252.00

250.00

359.00

379

380.00

380.00

216.00

202.00

487.70

521.40

486.40

409.4

348.7

328.00

290.60

276.30

1,520.00

1,577.00

1,386.50

1185.25

1429

1,440.25

1,695.25

1,180.25

3,877.75

4,085.00

4,225.25

23.80

23.80

23.80

24.80

24.30

26.50

22.30

24

994.25

299.75

214.00

110.75

105.25

2,112.00

2,122.00

2,122.00

2122

1,330.00

1,310.00

1,240.00

1250

1,630.75

1,600.00

1,698.50

300.75

175.50

190.00

3894.75
23.8

3377.5

3,322.00

3,227.75

3,055.00

23.80

23.80

23.80

28.70

30.40
28.00

20.00
28.00

107.50

135.00

85.25

2,122.00

2,050.00

1,870.00

1,870.00

1,250.00

1,250.00

1,250.00

1,250.00

183.50
115.75
1.90

127.00
76.50
1.90

23.80

1533.75

1657.5

1,623.00

1,490.25

1,368.25

172.25

184.5

284.00

299.50

233.25

23.10

22.00

24.50

19.8

22.2

27.70

26.30

19.20

216.50

169.50

187.00

167.25

200.75

225.00

257.25

173.50

167.00

121.75

136.25

148.5
58

187.25

291.00
55.00
80.25
6.40

209.25
55.00
80.25
6.40

68.60

64.20

68.60

62.20

54.20

44.50

121.75

54.10

21.50

20.10

19.80

17.7

408.00

450.00

450.00

488.25

23.00

23.60

18.10

488.25

281.75
13.80

275.00
13.80

47.00

38.60

43.30

32.1

34

40.90

3.60
35.40

3.60
26.10

70.20

73.50

75.70

53.9

49.1

53.30

48.10

44.00

61.80

56.30

65.40

45.3

59.3

69.20

49.70

41.80

517.50

585.40

572.50

486.9

418.2

431.10

391.30

369.90

670.90

662.40

811.60

683.40

615.30

702.20

620.2

1553.2

1,304.50

1,142.40

1,125.10

672.7

803.20

959.10

936.90

566.00

19.8
488.25

110.70

76.70

78.40

63.6

78.7

102.60

74.50

62.00

1,408.25

1,314.00

1,320.25

1211

1345.25

1,325.75

1,308.00

1,256.00

1,723.25

1,593.50

1,638.00

1505.75

1457.25

1,810.50

1,397.00

1,382.00

760.50

761.00

800.75

723.25

721.25

732.00

706.50

704.25

366.60

424.00

458.80

454.4

420.5

432.20

293.60

265.50

276.00

304.10

322.80

262.6

234.1

293.00

218.40

211.50

669.25

682.00

702.50

686.5

703.25

722.00

676.75

641.00

1,328.00

1,272.75

1,369.50

1248

1325

1,488.75

1,613.25

1,356.50

37.00

33.30

36.60

29.1

29.6

29.20

35.40

30.10

1,565.75

1,720.75

1,635.75

1243.5

1592.75

1,757.50

1,776.25

1,532.00

10.10

10.10

84.80

79.70

98.70

72.7

82.9

92.30

87.50
17.80
30.30
14.00

79.80
17.80
30.30
14.00

3,750.00

3,900.00

3,895.00

3640

4000

4,250.00

2,695.00

2,531.75

1,300.00

1,524.50

1,705.00

1849.75

1874.25

1,536.25

1,749.75

1,287.75

14.70

14.90

17.10

13.7

16.4

19.20

6.80

6.80

376.25

369.50

350.00

307.75

345.75

362.75

397.00

279.50

534.25

441.50

583.75

467.75

552

651.00

664.25
9.90

576.00
9.90

315.50

255.75

303.50

271.75

349.75

341.50

382.50

246.00

200.75

174.00

205.75

199.25

248.5

247.50

242.00

149.00

168.75

168.00

184.50

158.75

147.5

182.75

200.50
81.00
64.50

161.25
81.00
64.50

100.80

96.80

86.20

81.4

83.2

94.00

59.70

60.90

786.75

756.75

880.75

845

1132

993.25

1,206.75

955.00

52.25

52.25

580.50

557.75

680.75

533.25

629.25

616.25

587.50
61.75
64.25

355.75
61.75
64.25

475.50

449.25

537.00

550.25

561

585.00

552.50

466.25

144.25

132.25

147.25

133.25

175.25

299.50

324.00
98.50

223.50
95.25

381.00

355.75

422.25

387.75

437.25

537.50

422.75

306.00

43.75

43.75

404.75

378.25

423.25

370.75

418.75

418.00

422.25
34.75
37.00
2.70
36.75

360.50
34.75
37.00
2.70
36.75

89.25

83.25

96.75

87.5

100.25

110.00

158.00

102.25

127.50

114.50

126.75

120.75

155.75

207.75

229.25

158.25

186.50

154.75

188.25

151.25

175

186.75

235.75

155.25

351.00

358.50

382.25

271.5

278.75

311.00

302.75

219.25

306.75

213.25

145.00

137.25

163.75

155.25

184.75

151.00

91.75

86.00

99.25

85

95.25

116.25

167.75

93.75

119.40

120.20

126.10

111.4

108.5

111.40

96.90

91.20

64.60

60.10

65.30

60.2

70.4

69.10

57.60

93.80

105.60

105.10

109.30

99

92.3

86.30

51.90

50.20

56.00

54.2

59.5

58.60

515.25

461.50

263.80

246.00

277.90

209.4

1,097.00

1,155.00

1,149.00

1155

182.40

166.50

179.80

155.8

808.80

838.80

844.40

503.00

509.70

511.50

12,290.00

11,860.50

1,920.50
545.00

237.8

63.60

50.50

273.60

264.70

235.90

1,280.00

767.00

721.50

159.9

164.10

159.00

159.70

725.1

614

595.90

478.30

441.90

446.9

432.5

442.70

439.70

440.00

7.00

7.00

13,222.75

12051.5

10016.75

8,981.25

7,998.50
111.25

7,423.50
111.25

1,790.60

1,895.10

1556.4

1161.3

849.30

765.70

778.60

508.00

619.00

500.5

552.75

844.00

576.25

462.25

3,168.75

3,093.50

3,842.00

3012.5

2857.5

3,108.75

3,367.00

2,900.00

2,299.00

2,050.00

2,300.00

2460

2374.5

2,464.50

3,497.75

1,828.50

1,494.50

1,591.75

1,688.50

1552.5

1581.25

1,592.00

1,473.25
176.75
53.75
270.00

1,321.00
176.75
53.75
270.00

1,155.00

415.50

355.50

396.50

373

447

481.25

472.75

460.25

1,849.75

1,880.00

2,250.00

1878

1950

1,720.00

2,131.50

1,803.00

771.50

733.50

868.50

727.25

690.25

602.00

575.75

498.25

3,580.50

3,596.25

3,592.25

2876.25

2981.75

2,703.75

2,748.00

2,492.50

273.25

246.00

290.25

248.75

307.75

324.75

421.00
70.00

305.00
70.00

112.80

110.60

96.70

70

85.80

73.80
16.40

63.20
16.40

80.7

87.30

75.50

66.90

55.1

54.4

67.20

55.60

50.00

175.40

175.90

188.30

171.2

174.2

185.40

179.30

183.30

443.40

431.70

508.50

456.4

392.1

429.10

414.20

17.00
17.90

17.00
17.90

60.00

63.00
36.50

63.00
36.50

60.00

60.00
42.75
37.75

60.00
42.75
37.75

79.50

86.70

67.40

13.20
11.00

13.20
11.00

13.20
11.00

60.00

60.00

45.00

60

65.00

50.50

62.50

56.6

13.20
11.70

13.20
11.70

13.20
11.70

13.2
11

13.20
11.00

1,020.50

1,076.00

1,163.25

938.5

1115.75

926.00

800.00

924.50

661.25

681.75

775.00

719.25

716

724.75

641.75

605.50

2,011.75

1,914.75

1,994.50

1627

1559.75

1,487.25

1,794.00

1,842.50

2,327.00

2,317.25

2,476.75

1899.5

2260.75

2,102.25

2,187.50

2,247.75

951.00

921.50

1,035.50

972.75

1017.75

976.75

950.00

942.25

2,440.25

2,410.75

2,657.00

2152.5

2010.75

1,749.50

1,699.50

1,568.75

1,277.75

1,539.25

1,581.50

1398.25

1256

831.00

659.00

641.25

1,307.25

1,177.00

1,344.00

1304

1104.25

833.00

772.00

818.25

259.50

216.25

238.25

186.75

198

187.75

217.00

159.25

740.25

714.50

756.75

565.25

565.5

423.00

441.00
17.90

318.50
17.90

64.1

271.50

23.50

21.40

24.90

24.9

27.5

30.80

28.30

23.60

459.00

446.25

555.50

505

507.5

483.75

488.00

475.25

3.50
42.50

3.50

51.40

47.60

52.70

62.30

60.80

75.70

42.60

40.30

45.00

69.10

68.00

72.90

50.60

49.40

58.00

1,351.50

1,342.50

1,362.25

540.90

582.60

606.30

2,690.75

2,983.25

3,097.25

48.70

48.8

57.80

57.50

37.60

65.2

74.7

83.80

37.30

55.60

39.5

42.7

51.80

72.00

31.90

64.3

65.4

84.30

52.50

65.00

51.90

54.4

67.30

1,192.50

1168.25

1,136.75

1,137.50

1,088.25

476

501.50

428.40

378.20

361.50

361.50

2,218.50
258.00
69.25

1,916.50
258.00
69.25

528.3
2583.25

2447

2,280.75

38.30

121.00

105.75

113.00

88.5

91.75

111.00

143.75

87.25

43.70

41.10

44.80

33.8

39.4

46.60

42.20

33.50

554.00

486.75

595.25

477.75

576

646.00

824.50
60.00

635.25
60.00

381.25

344.50

363.25

271

301.25

330.25

477.25

305.75

415.00

421.00

512.25

389.75

417.75

433.75

404.50

361.00

95.10

90.90

92.50

78.4

79.6

89.70

78.10

78.50

557.25

593.25

573.75

539

565.5

498.25

720.75

663.00

1,702.25

1,820.50

1,810.00

1669.75

1637.75

1,475.00

1,492.00

1,514.25

999.50

1,340.75

1,555.25

1503.25

1592.25

1,399.25

1,481.75

1,450.75

685.50

839.25

1,468.00

1002.75

1010

933.00

991.75

963.50

858.25

866.00

889.25

814.25

877

713.50

696.50

697.00

913.75

922.25

978.75

916.25

1045.25

889.50

956.75

820.25

829.25

966.50

781

777

816.75
594.00

591.50

593.75

1,245.75

1,255.50

1,291.00

932

953

767.75

810.25

837.50

691.00

744.25

786.50

739.25

633.75

520.50

542.25

568.50

676.75

738.50

807.25

928.5

896.25

823.00

827.00

815.25

1,043.50

1,071.25

1,164.75

1088.75

1131.75

1,096.50

1,074.25

994.25

4,381.50

4,192.50

4,213.00

3708

3505

3,084.50

3,047.50

3,107.25

606.50

608.00

683.00

574.75

626.5

498.75

558.50

549.00

1,222.00

1,248.25

1,382.75

1317.5

1284.25

1,078.75

863.25

864.00

1,404.50

1,618.75

1,419.00

1133.75

1065.75

855.75

1,039.25

797.25

17,750.75

15,500.00

16,231.00

14350

14000.75

13,824.25

14,697.50

14,627.00

1,310.00

1,321.25

1,523.25

1518.25

1277.75

1,202.75

1,291.00

1,376.75

2,447.00

2,339.75

2,540.00

2036.75

1999.75

1,836.75

629.00

597.25

458.5

457

1,750.00
367.25

1,851.25

695.75

394.00

411.25

1,166.75

1,237.50

1,310.00

1058

1054.75

789.75

839.50

820.00

437.50

444.25

510.50

512.25

423

353.75

374.75

366.50

489.75

506.00

534.50

471

416.25

363.75

386.50

375.50

543.25

590.75

669.50

502.5

459

377.00

414.75

358.00

3,185.00

3,035.50

3,253.75

2747.75

2812

2,486.00

2,526.50

2,659.50

2,616.50

2,594.75

2,734.25

2599.5

2703.75

2,284.00

2,385.50

2,460.00

2,294.75

2,144.25

2,308.50

1953.75

1917.5

1,617.50

1,715.00

1,796.00

603.00

638.00

643.75

610

555.5

468.50

491.75

498.00

1,836.25

1,772.00

1,918.00

1595

1640

1,388.50

1,573.25

1,661.25

685.25

757.75

793.50

631.25

657

461.25

396.50

361.00

425.25

441.25

471.75

408

377.5

302.00

359.00

353.75

2,733.50

2,464.00

2,562.25

2383

2418.5

2,125.00

2,344.25

2,446.00

2,158.25

2,113.25

2,238.25

1966.5

1967.5

1,671.00

1,768.00

1,883.50

361.25

372.75

417.25

390.5

352.25

280.50

311.25

294.50

473.75

492.25

511.00

479.75

429.25

368.25

401.50

386.50

493.75

577.50

526.50

446.5

426

329.25

360.25

345.75

585.50

626.00

659.50

516.75

463.25

410.00

441.50

433.50

427.00

449.00

477.25

519.00

543.50

583.25

472

386

319.00

354.00

351.25

510

448.5

375.50

416.75

419.25

443.50

477.50

890.00

923.00

471.75

443

417.25

333.00

365.50

353.00

998.00

641.5

608.75

527.00

567.50

575.25

1,839.75

1,706.50

466.25

484.25

1,837.50

1655

1689.25

1,482.00

1,554.00

1,577.25

542.50

499.5

485.75

438.75

567.75

618.25

631.50

759.50

763.25

998.25

989.75

998.50

989.5

924.5

910.00

906.50

902.00

355.30

266.90

187.5

180

799.00

362.20

623.40

610.50

593.80

443.6

4,029.50

4,125.50

4,280.00

5490

416
5,650.00

460.50

463.60

359.60

5,400.00

3,626.50

3,128.25

270.50

265.00

289.70

222.8

217.9

240.70

221.50

191.30

2,289.50
111.00

2,409.75
111.00

2,596.75
101.00

2355.5
111

2371.5
111.00

2,676.75
111.00

2,628.50
111.00

2,517.25
111.00

737.75

610.00

708.25

535.5

706.5

775.75

876.25

509.25

380.10
7.90

376.50
7.90

324.00
7.90

309.3
7.9

297.9
7.90

316.70
7.90

274.40
7.90
28.25
22.20

274.00
7.90
28.25
22.20

52.10

48.40

61.50

46.3

49

56.80

52.70

44.10

35.90

33.60

38.00

31.3

33.8

40.20

41.10

34.30

572.60

615.80

669.20

630.4

477.4

561.50

469.20

380.40

Closing

Closing

Closing

Closing

Closing

Closing

Closing

Price
30/07/ 2009

Price
30/06/ 2009

Price
31/05/ 2009

Price
30/04/ 2009

Price
31/03/ 2009

Price
26/02/ 2009

Price
29/01/ 2009

748.5
417

430.75
357.5

593.75
424.5

694.75
414.75

1019.25

507

765.25

933.5

508.75

441.25

465.5

501

464.5

398.25

744.75

849.25

973.25
481.75
776.75
558.75
515.75
403.00
763.25
3,190.00
1,156.00
926.25
2,135.75
424.75
776.00
863.25
332.75
446.50
270.75
334.25
338.75
224.00
1,304.50
475.00
274.25
406.25
228.25
328.00
303.75
296.00
296.25
322.00
1,686.25
277.75
333.25
317.00
244.50
408.00
364.00
603.75
240.75
251.50

1,032.50
475.75
897.75
816.25
565.50
413.25
634.75
3,190.00
1,223.75
1,084.00
1,860.25
435.75
800.75
769.50
363.50
436.75
283.00
332.00
314.25
234.75
1,475.50
440.25
283.50
392.25
244.00
373.00
307.75
321.75
427.75
330.00
1,501.75
287.75
337.25
285.25
275.50
428.25
386.25
689.50
253.00
289.00

629.75
417.5
737.25
569.5
448.75
339.25
645.75
3190
1056.5
797.25
1891.25
391
774
771.5
301.5
377.75
227.5
309.5
259.75
217.25
1310.25
469
235.5
421.25
197.25
244.5
285.5
206
334.75
327.25
1033.25
265.25
340.75
215
227
416.25
396.5
520.25
214.75
194.5

352

383.75

417.25

465

661.75

664

798

693.5

3190

3190.00

3190

3190

2132.5

1623

2456

2974

863.75

803.5

969.25

1004.5

1565.25

1575

1972.25

2323.5

396.5

299.25

446.5

479.75

632.25

614.75

768.25

882.75

656

762.75

756.25

780

428

356.5

366.5

383.25

364.5

310

436.25

458

246

205.5

259.25

277.5

308.5

251.25

354.5

365.25

271

314.75

325.25

327.75

231.75

139

154.25

170.25

1430.5

1027.25

2457

3651.5

404

437

356.5

357.5

247.5

218.5

249.25

275.25

321

361.5

424.5

354.75

208

153.75

193.75

200.25

307.5

215.5

258.25

282.5

345.5

308.75

322.25

315.25

217

200.75

274.5

300

302.5

263

289.5

295.75

315

339.5

335.5

325.5

687.25

1031.5

1073.25

1092.25

198.5

225.5

229.75

221.25

312.75

316.5

315.75

319.25

280.25

213.5

222.25

228.75

145.1

166.5

179.8

197.6

316.25

312.5

325

316.5

339.25

386.75

409

409.5
696.25

488

473

542.5

227.5

234

273.5

279

213

166

223.75

212.75

105.20
530.50
728.50
522.75
343.00
361.75
161.25
859.25

2,564.00
6,080.00
2,021.00
1,298.50
1,310.25
1,282.25
670.00
916.00
647.50
1,149.75
17.63
519.25
325.25
91.20
363.25
202.50
56.40
44.90

104.40
536.75
765.00
472.25
383.25
337.50
174.00
886.25

100.9
617
772.75
456.5
331.75
360.75
141
856.25

2,501.50
5,783.00
2,244.75
1,259.50
1,236.25
1,230.00
679.25
892.50
632.75
1,156.00
14.56
516.50
324.75
83.00
339.00
192.25
44.80
42.20

2202.25
5302.75
2212
1213.5
1191.25
1195.75
682
889.25
627.5
1053.25
14.05
463.75
298.25
75.5
305.75
174
45.4
43.5

79.6

96.2

106.5

116.9

278.25
604.25

309.25

352

359.25

673.25

711.75

731

410.5

441

462.75

447.25

425.25

272.25

335.25

385.5

250

260.75

314.25

250.25

139.25

126

141.25

151.75

2199.25

2348

2491.25

1863

5562.25

6091

5766.25

5045.5

2290.5

2577

1868.5

1731

1205.25

1354.25

1231.75

1053

1192.25

1324

1233.5

1014.75

722.75

1234

1407.25

1254.5

1060

716.75

782.5

671.25

520

959.25

1064.5

925.75

710

651.5

788

646.25

487

1100.5

1282.5

1324.25

772.5

14.41

15.22

15.88

15.15

479.25

515.75

487.75

360.75

304.25

337.75

333.5

264.75

76.7

84.8

90.9

91.5

316.5

352.75

335.75

271.5

180.25

184.75

194.75

191

46.5

50

53.7

56

46.2

55.3

1,191.00
303.75
627.75
1,281.25
629.25
2,400.00
1,198.25
1,746.50
477.70
409.00
58.70
499.75
120.50
1,744.00
911.00
61.50
311.00
460.50
68.25
81.00
720.75
52.20
1,077.50
787.00

1320.25
242.25
635.75
1104.25
598
2288
605.75
1672.25
372.6
443
58.1
525.25
129.5
1671.5
1026.75
61.5
349.5
484.25
52.5
82.8
794.5
57.5
1002.5
594.25

15.00
219.00
1,008.50

13.9
219
895.5

266.80

1,669.75
142.75
223.40

1,306.75

620.00

1,228.50
388.00
765.00
1,323.00
634.25
2,926.25
2,046.75
1,716.00
487.60
424.50
63.60
729.75
129.50
1,973.75
750.25
61.50
336.25
484.00
68.25
79.80
687.00
52.80
1,062.75
753.75

15.80
219.00
1,192.00
1,886.00
231.00

1277.5

1222

881.5

520.25

227.25

236.5

276.5

217

571.25

615.75

554.75

430.5

1112

1176

1075.25

996.5

575.75

688.5

716

557.5

2289.5

2119

2381.25

1100

580.25

605

783.25

559.75

1621.75

1737.75

1843.5

1920.25

353.7

382.5

374.6

315.5

405

516.25

312

189

55

60.1

54.9

50.9

489.25
120.5

560.75
137.5

659
144

603.25
125.5

1507.25

1611.5

1694.5

1497.25

950.75
61.5

1030.5
61.5

706
44

628.25
51.75

274.25

285

209.5

145

405.25
45.75

530.25
49.5

496.25
60

344
49.75

74.2

84.2

82.1

83.3

694.25

612

491.25

351.75

49.4

60.8

68.9

48.6

936.25

1117.75

979

727.75

450.75

642.75

447.75

439.75

12.5
219

13.9
219

16.7
219

9.1
112

878.25

971.25

990.25

858.5

1316.75
176
195.5

1229.25

888.25

816.25

421.25

209

209

220.75

83

250

213.2

220.4

212.2

613.75

617.25

706.75

580

480

3,259.25
23.80
19.80
28.00
58.00
1,860.00
1,210.00
89.50
52.50
1.90
1,352.00
229.25
20.80
158.25
165.75
55.00
80.25
6.40
40.70
16.10
211.50
13.80
3.60
23.70
42.80
33.20

339.10
1,018.20
511.20
61.10
1,321.50
1,458.00
744.75
234.00
187.20
682.75

3,144.00
23.80
21.10
30.75
59.25

1981.25
23.8
17.1
35
38.5

1,860.00
1,210.00

1800.25

1910

1882

1851

23.8

23.80

23.8

23.8

16.6
38

19.8
37.25

20.8
44

22.9
45

35

34

42

41.25

1850
1120

1850

1850.00

1850

1850

1120

1120.00

1120

1120

87.75
60.75
1.90
1,364.75
244.25
22.70
167.25
162.25
55.00
80.25
6.40
39.80
16.80
135.00
13.80
3.60
25.90
40.30
33.20

77
46.25
1.9
1253.5
199.75
15.5
95
133.25
55
41.75
6.4
31.2
14.3
119
8.3
3.6
18.7
26.8
27.4

66.25
49.5
1.9

79
37
1.90

90
49.5
1.9

87.75
35.75
1.9

1196.5

1386.25

1192.25

1091.25

114

175

128.75

82.75

14.3

17.3

20.4

23.5

95

95

95

69.5

109.75
55
23
6.4

153.25
55
23.5
6.4

147
55
30.5
6.4

84.5
43.5
29.25
7.3

27.8

32.3

36

31

294.50
868.10
417.50
60.00
1,381.25
1,406.25
782.75
201.60
175.60
672.75

249.4
768.8
429.7
65.1
1466.75
1215
596
150.2
163.7
510.75

10.3

6.7

6.9

7.6

130
7.1

150
6

168
6.5

88
7.2

3.6
13.8

3.60
10.1

3.6
11.2

3.6
12.6

27.9

21.9

20.1

12.4

24.4

32

34.7

25

243.6

262.6

279.5

262.8

681.1

717.2

752.9

727.7

403.4

439.1

460.1

348.8

56.6

65.5

54.1

47.2

1306.25

1089

868.75

930.75

1206.25

1051.75

933.25

872.25

621.5

568.25

536.5

540

148.2

169.5

166.9

151.8

150.8

160.3

146.9

133.3

529.25

487.25

469

484.25

1,891.00
28.90
1,855.00
10.10

71.10
17.80
30.30
14.00
2,350.00
1,350.00
6.80
238.75
296.00
9.90
184.00
132.75
123.00

81.00
64.50
66.80
625.50

733.00
18.50
538.25
10.10

67.40
17.80
30.30
14.00
2,066.25
1,231.00
6.80
174.00
226.00
12.50
111.75
115.50
113.00
81.00
64.50
71.40
593.25

600.25
16.6
435.5
10.1

75.2
9.6
56.1
7.9
1798.75
515
6.8
154.5
157
11.7
102
90.5
93
81.00
49
49.8
543.5

298.75

52.25
257.75
61.75
64.25
393.75
174.75
32.50
276.00

52.25
276.5
46
43.5
248
178.5
30.25
294.25

43.75

43.75

322.25
34.75
37.00
2.70
36.75

231.50
34.75
37.00
2.70
36.75
80.75
124.50
118.75
150.00
98.00
76.25
95.90
71.10

52.25
279.00
61.75
64.25
374.50
203.00
36.50

81.25
147.25
145.75
198.50
74.00
78.00
92.30
80.30

680

720

820

700

15.7

15.8

19.5

20.5

396

815

1087.25

378.25

10.1

10.1

6.3

7.1

102
9
30.3
6.9

95.1
9.3
56.1
7

106.5
10.3
30.3
5.8

90.5
11.5
30.3
10.1

1750

1873.25

1982.75

1500

500

580

604

550

6.8

6.8

6.8

9.4

149

181.5

164.25

130.5

155
11.7

192.5
11.7

210
9

190
7.5

81.25

116

127.75

66.75

77.5

104.75

112.25

71

100.25

102.75

89.25

73.75

81.00

81.00

81.00

81.00

51.5

48

53.5

45

33.4

28.1

23

25.7

471

575.5

606.75

474.5

52.25

52.25

41.75

32.75

202.5
40
40

246.75
41
45

242.25
52.5
49.25

197.5
45
45.25

189.5

220.5

215.5

156.75

162.25
28

198
28.75

195.25
35.5

164.5
31.25

424

315

254.75

204.5

26.25

18.5

21.75

24.25

27.75

177
34.75
29.75
2.7
27
78.75
112
113.75
136.75
60.5
77.75
93.9
76.2

152
34.75
23
2.7
19.75

199.25
34.75
25.25
2.70
20

172.5
21
31.5
2.7
25.75

124.75
23.5
28.5
2.7
21.5

74.25

118.25

127.75

80.75

97.25

128

134.75

71.5

80

116.75

131.25

72

114.75

146.75

152.75

118.75

60.5

60.5

66

54.5

78.5

126

122.75

72

111

114.1

113.6

111.1

64.1

73.3

65.4

42.7

46.70

48.90

49.6

39.1

46

52.1

49.1

217.70

199.30
499.00
196.80
344.40
456.30
7.00
6,944.50
111.25
506.30
460.00
2,421.00
830.00
1,181.75
176.75
53.75
270.00

186.9
532
146.4
331.6
394.2
7
6602.75
111.25
453
340
2406
725
1103.75
172
48.5
303

185.8

208.8

164.1

139.9

490.5

499

460

420

148.1

153.8

153.2

171.7

301.6

351

367.3

343.4

466.4

440.1

463.7

508.7

188.70

475.00
1,600.00
413.00
3,738.25
219.25
70.00
61.20
16.40
49.80
206.20

480.5
1645
420.75
3217.5
190.25
70
56.9
9.9
47.1
168.5

17.00
17.90

17.00
17.90

691.00
166.90
458.70
440.60
7.00
6,732.75
111.25
773.00
456.00
2,774.00
1,020.50
1,277.75
176.75
53.75
270.00
422.75
1,722.50
395.00
3,294.75
248.25
70.00
64.30
16.40
51.20

10.1
23.2

7.00

8051.5
111.25

8004
111.25

7889
111.25

7865.5
111.25

445.2

493.3

473.6

466.1

318.75

392.5

425

407.5

2060.5

2518

2715

2510

749.75

749

810

575

1082
216.5
35.75
310

1217.75
171
46
310

1216
180.5
57
260.5

1062.75
117.5
52
298.25

370

453.5

228.5

248.5

1350.75

1490.25

1530

1200

338.75

390.25

387.75

278.5

2825.75

2935.5

2908.75

2936.25

179.25
70

206.5
70

226.5
64

146
51.5

55.2
7.7

59.7
6.6

66.1
7.8

66.9
8

46.2

51

56.5

53.3

178.6

182.1

199.1

209.9

10
17.6

9.8
13

9.8
10.7

8.4
8.6

63.00
36.50
60.00
42.75
37.75
35.00

70.00
42.50
60.00
42.75
37.75
37.60

58
30.5
60
27
26
31.1

48.75
35

47.25
28.25

68.5
34.5

60.25
35.75

60
22.25
19.5

60.00
21.75
19.75

60
34.25
25.75

60
25.5
24

34.9

31.1

33.2

24.2

11.00
400.00
628.00
1,637.50
2,082.25
1,095.75

13.2
11
356.25
741.5
1478.5
2189.25
1131.25

13.2
11

13.20
11.00

13.2
11

13.2
11

1,429.25
515.50
579.00
151.25
216.00
17.90
20.90
542.25

1276.25
378
599
123.5
190.75
11.4
12.9
442

13.20
13.20
11.00
703.50
596.50
1,791.25
1,940.75
1,033.25

1,512.75
619.25
579.00
138.25
299.00
17.90
20.40
499.00

3.50
105.00
37.20
53.50
32.80
64.50
35.30

1,300.00
350.70
361.50
1,858.25
258.00
69.25

3.50
115.30
38.20
47.90
33.70
64.70
35.20

1,225.00
344.20
361.50
1,868.25
279.75
69.25

380

412.5

390.5

280

581.75

538.5

343.25

275.5

1203.75

1257.25

1106.25

1182.25

1825.75

1931

1066.5

967.75

632.25

874.5

649.75

720

1181.75

1198.25

1209

1180

337.25

411.25

403.25

369.75

479.25

534

531.75

407.5

115.5

126.75

135.5

117.75

199.75
9.3

251
8

248
8.3

188.75
7.3

14.1

9.4

7.4

7.3

443.5

429.5

501

509

3.5
84
35.3
45.3
33.5
60.4
29.7

3.5
89.4

3.50
87.7

3.5
71.6

3.5
81

29.4

41.7

41.7

35.9

42.2

47.9

36.6

37.1

27.9

33.1

31.9

30.6

52.3

60.4

59.3

62.7

26.9

31.7

29.7

27

1013.5
298.1
361.5
1856.75
228
60.25

997

1063

1013.25

990.25

290

312.7

320.2

330.5

361.5

361.50

361.5

361.5

1782.5
255
48.25

1756.25
222.75
60.75

1982
347.5
78

2082.25
234.5
51.75

79.50
30.80

490.25
60.00
238.75
330.25
83.50

654.75
1,429.75
1,073.00
1,036.75
595.75
741.25
575.00
729.25
541.75
839.00
812.00
3,031.00
404.75
804.00
466.75
14,212.50
1,384.25
1,728.25
279.50
758.75
296.50
307.75
306.75
3,063.50
2,267.50
1,694.00
473.75
1,525.25
291.25
281.75
2,233.00
1,619.25
244.25
347.50
284.25

92.25
30.50

68.25
27.2

71.25

78.75

110.5

85.75

24.3

30.4

32.9

28.1

412.75
72.25
202.00
342.25
93.80

415.75
67
191.25
312.5
81.8

374
67.5

433.5
66

478.5
75.5

263.25
65

165.25

211

189.75

138.75

205

268.25

219

135.5

99.4

98.7

103.9

111.2

687.00
1,395.50
1,097.75
1,005.25
592.75
696.00
535.75
744.75
615.75
833.00
809.75
4,527.50
423.50
852.75
404.25
14,303.00
1,339.50
2,309.25
275.25
681.00
276.75
302.75
272.50
2,923.00
3,054.25
2,301.50
507.25
1,424.75
304.75
250.50
2,090.00
1,911.50
203.50
363.00
303.75

602
1424.75
1080.5
1112.5
640.5
656.5
461
724.75
396.25
786.25
804.75
4264
392.75
825.5
404.25
14711.75
1147.75
2206
274.5
596.75
269.75
284.75
266.5
3425.75
3114
2205.75
524.75
1542
263.75
228.5
2464.5
1873.25
184.5
368.75
271.75

644.75

703.5

600.5

599.75

2457.75

2479.25

2229.5

2193

1039.5

3016.75

2448.75

2096

864.75

1286

871.5

746.5

537.25

672.5

692

577.75

567.5

799.75

546

372.25

490.75

590

494

424

852

938

941

955

339.5

415.5

409.75

297.25

522.25

638.25

650.75

402.5

667.75

993.25

720.25

569

3875

4171.75

3481.25

3626.5

334.25

436.25

381

268.75

902.25

987.75

863.5

809.75

333.75

490

332

171.25

11655.75

11935.25

12253.5

11206.75

932.5

1198.25

1315.5

1182.5

1840.5

2044.75

1746.25

1841.5

227.5

289.75

285.5

200.25

539.75

770.25

615

499.25

210.25

270.75

230.25

204.75

235

305

308.25

303.5

215.25

273.75

218.75

201.25

3020.25

3019

2606

2623.25

2373

2513.25

2254.25

2419.25

1804

2085.75

1678.75

1807

307.25

435

325.5

282.25

1486

1696.75

1305.5

1379.25

231.5

275.5

233.75

219.75

152.5

177.75

177

142.25

2230

2579.25

2322.5

2552.25

1719

1885.75

1641

1741.75

165.25

194.75

192.25

149

204

246.25

240.25

181.25

223.5

268.25

243.5

195.25

342.25
291.00
413.75
268.25
442.75

304.25
240.5
371.5
257

224.75

319.75

895.50

1,016.75

988.75

331.70

303.40
2,047.75
146.40
2,092.00
111.00
258.50
315.30
7.90
28.25
22.20
40.30
31.70
272.90

303.5
1759
142.2
2049.5
111
221.5
237.8
7.9
28.25
14.8
40.6
28.1
261.7

444.00
300.75
432.00
283.50
457.25

244.75

231

182.5

259.75

226

153.5

268.75

291.5

279.75

193

200.5

308.5

236.5

181.5

970.25

953

896.75

881.75

1,499.00

2,448.25
165.50
2,261.75
111.00
442.50
305.50
7.90
28.25
22.20
42.60
33.10
338.80

311

320

302.7

278.7

1707.5

1960

2163.25

2104.25

132.4

195.7

157

125.5

1908.75
111

2181.25
111.00

2327.75
111

1921.25
111

182.5

292.25

232.75

177.75

260.2
7.9
28.25
9.4

203.8
7.90
28.25
8.4

183.8
7.9
32
11.1

206.1
7.9
30.25
8.2

37.9

45.4

52.3

44.9

25.6

29.6

33.4

27.9

263.4

279.3

296.4

270.7

Closing
Closing
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
Price
Price
30/12/2008 30/11/2008 30/10/2008 25/09/2008 31/08/2008 30/07/2008 30/06/2008 29/05/2008

822.25
451.5
1188.75
607.5
1014.25
543
789
3190
3393.75
1219.25
2289.75
589.25
756
750.75
444.25
539.75
318
360.5
365.75
214.75
4311
393
319.75
312
227.25
333
383.25
348.25
323.5
334
1105.5
235
337.5
266.75
196.6
322
413
828
311.25
253.25

795
428.5
1097.25
680
865.25
484.75
579.25
3190
3090.75
1267
2050
801.75
670
673.75
421
446.75
296
362.25
328
320.75
4058.5
316
276
299.75
198.5
297.75
317
279.25
287.5
303.5
977.75
202.75
315
218.25
167.1
277.25
359
731.5
280.25
196.5

812.25
446.25

936.75
521.00

1,087.00

1193.00

7,483.25

7626.25

837.75

981.50

496.25

582.25

693.00

1931.75

3,190.00

3190.00

2,710.25

2803.25

1,388.25

1606.00

2,337.00

2342.75

773.50

873.25

772.25

785.75

755.75

788.75

412.25

433.50

456.25

573.00

301.75

374.25

369.50

431.00

344.25

385.50

310.00

352.75

3,272.50

3486.50

416.00

507.50

290.75

317.25

340.75

357.00

205.50

225.50

297.50

357.25

360.00

389.00

284.75

296.00

304.50

328.00

345.75

349.00

1,245.75

1372.75

247.75

247.00

378.25

332.50

217.75

246.00

225.70

228.10

344.50

341.25

430.25

465.50

752.25

907.00

279.50

308.00

201.00

222.25

1000.5
542.75
1183.75
7795.75
1024.5
597.75
2686.5
3190
2876.5
1478.75
2321.75
875
816.75
817.5
437.75
594.75
395.5
460
399.5
353.25
3513.5
462.5
390.75
372.25
241.5
389.25
402
302
336.25
357.75
1162.5
257.25
321
258
217.2
317.5
445.25
914.75
313.5
230.25

940.5
559.75

1324.25
635.00

3433.00
601.25

1192

1370.25

1401.50

6260.75

6387.50

5941.00

1053.25

985.50

981.50

875.5

844.50

882.50

2686.5

2904.25

2904.25

3242.25

5610.75

6577.00

2825.5

2817.00

2878.75

1659.5

2698.25

928.00

2307.5

2641.75

2676.25

867.75

901.00

972.00

764.5

937.50

1079.75

845

797.75

895.00

410

489.75

461.50

588

630.25

655.00

400.25

415.25

438.50

453.5

471.50

487.75

401.5

432.75

393.50

425.25

416.75

350.75

3469

3598.25

3719.25

468

541.50

460.25

373.75

416.50

437.00

367.5

420.00

461.25

232.5

288.50

281.25

371.5

460.75

531.00

386.5

416.25

436.25

299

310.00

311.00

330.5

338.25

411.00

404.5

421.50

493.75

1144.5

1327.50

1305.00

243.25

270.25

328.00

297

372.75

415.25

252.75

290.50

294.75

209.1

221.30

178.30

300

339.25

363.50

381.5

515.00

672.75

857.25

954.00

1203.25

313.75

345.00

303.75

229.25

257.25

243.75

116.4
355.5
732.75
441.75
445
255.5
174.5

1923.25
5000
2000
1032.5
1007.75
1000.75
515
585
475.5
826.25
14.07
374.75
276.75
87.4
279.25
197.25
56.9

101.2
341
660.25
386
409
218
160

122.00

132.00

462.50

442.75

773.25

879.75

462.75

515.00

410.00

480.00

265.50

283.25

166.00

195.75

2053
5000
1800
955.25
958
923
457.25
565
406.5
764.75
12.54
358
252
77.5
254
184.25
50.4

2,895.00

4271.50

5,600.00

5866.00

1,800.00

1992.50

1,054.50

1203.75

1,042.50

1213.75

1,002.75

1220.25

538.50

589.25

651.00

759.75

482.00

563.25

859.25

1152.00

14.56

16.87

411.75

458.25

282.00

316.00

90.90

110.70

289.50

333.75

220.50

243.75

56.00

66.70

113.3
318.75
875.5
491.25
508.25
272.5

3411
5807.75
2017.5
1213.5
1286.25
1394.25
607.75
830.75
576
1024.5
11.2
427.25
313
96.3
305.5
167.25

113.8

129.90

163.10

305.5

340.00

404.25

791

1031.75

977.75

497.5

520.75

564.50

497.25

573.75

663.75

269

296.50

295.25

2190.25

3751.75

4297.00

5783.25

7970.25

9270.25

1908.25

3371.00

4256.75

1227.75

1629.00

2187.50

1233.5

1733.00

2267.00

1288.75

2157.00

3002.75

590

889.75

1240.75

795.75

1421.50

1841.00

548.5

873.50

1232.50

713.75

1229.75

1814.75

11.14

15.32

23.59

442.75

534.50

717.75

323.75

422.50

538.75

105.5

127.70

168.10

306.75

464.75

614.50

171.5

352.25
184.25
387
1096.75
571
1020
506.5
1982.25
297.6
135.5
45.9
680.5
135
1602.5
422.5
76
135.25
311.5
39.25
71.2
337
46

402.75
164.25
301.5
921.25
498.5
1094
506.5
1802.5
264.9
115.75
32.1
517.5
135
1523
378
76
124.75
289.5
33
62.1
288
38.9
1351.75

393.50

439.00

184.00

153.50

345.00

379.50

1,071.25

940.00

589.00

754.25

1,230.00

1199.00

545.00

500.00

1,897.75

2078.50

382.60

400.90

158.75

159.25

43.00

40.20

502.75
173.00

398.00
187.00

3,123.00

2865.25

548.50
76.00

387.25
76.00

151.25

138.75

386.00
58.75

291.00
49.75

72.60

65.20

355.00

384.00

50.70

32.00

1,677.50

1603.25

9
111
730.25

9.50
130.00

10.00
128.25

898.25

1026.75

446.25

423.75

104.00

154.00

201.6

402.5
91.25
171.9

200.40

505.25

505.25

560.00

742

9
106
875.75
402.75
88.5

391.75
160.25
390.25
936
710.25
1180
525
2055.5
365.8
162.5
39.8
389
170
2554.75
307
76
121.25
283.5
57.25
62.7
379.25
23.8
1701.25

10
140
866.25

414

416.25

471.00

188.75

200.75

222.00

394.5

393.75

444.25
1172.75

982

1080.75

608.5

730.50

814.75

1282.5

1030.00

1013.50

570

580.00

503.00

1870.25

2007.25

2291.25

377.5

365.30

387.00

161.5

161.75

192.25

43.6

38.10

34.10

400.5
295.75

427.25
299.00

475.00
298.50

2530.25

2489.00

2389.00

352.75
76

139.75
76.00

120.00
76.00

108.25

108.00

116.50

310.25
61.25

308.50
47.50

384.50
57.75

70.6

57.90

51.40

362.75

380.25

323.50

25.6

24.80

27.30

1619.5

1598.75

1979.50

10.5
160

10.50
183.50

10.60
168.25

990.5

1212.75
66.75

1482.75
72.25

455

486.00

545.25

171

200.00

205.00

236.00

449.25
171
214.2

233.6

141.90

161.50

496.50

502.5

560.5

585.75

623.00

1900
23.8
20.8
32
31.25
1850
1120
62.5
20.5
1.9
1013.75
59
13.9
51.5
66
31.5
17.75
4.2
23.8
4.2
80.75
3.2
3.6
9.1
5.8
15.3

265.8
1436.6
376.8
23.4
966
953.25
579.5
143.3
135.8
499.25

1796
23.8
17.2
32
26

1,846.50

1742.00

23.80

23.80

15.50
30.50

14.70
30.00

24.25

27.00

1850
1120

1,850.00

1850.00

1,120.00
95.75
67.50
19.50
1.90

1120.00
82.75
48.50
17.25
1.90

1,088.25

1096.25

55.25

54.00

11.30

10.00

43.50

44.00

51.00
32.00
17.25
3.70

40.75
27.00
15.50
3.00

25.30

22.30

57
18.25
1.9
859.25
53.5
12.2
49
50
28.5
16.25
3.6
21.1
3.5
80.75
3
3.6
7.4
5.1
13.1

236.5
1206.7
336
17.2
592.25
765.75
460
126.8
116.6
422.5

3.50

3.00

85.00
2.80

91.00
2.60

3.60
7.50

3.60
6.90

5.00

4.50

8.40

6.30

269.40

312.30

1,761.10

1810.20

411.20

436.20

22.60

22.00

692.75

732.25

963.50

956.50

545.50

574.25

144.10

159.80

137.20

152.20

469.50

492.50

1723.25
23.8
14.8
28
28.25

1753.25

1601.00

1589.50

23.8

23.80

23.80

15.9
28.5

17.20
30.00

18.40
33.00

29

37.50

43.00

1850
1120
41.25
47
18.25
1.9
981.5
55.5
10.4
49.5
42.25
30.75
17
3.2
24.8
3
80.25
3
3.6
7.6
4.9
6.8

1999

1630.00

1630.00

1120
45.25
57.75
23.25
1.9

1120.00
28.25
60.75
24.00
1.90

1120.00
31.25
75.75
31.00
1.90

289.2
1734.9
452.9
18
586.5
917.5
520.5
148.5
141.3
411.75

990

1138.50

1271.25

61.75

62.25

62.00

12

13.70

13.60

48

45.00

46.50

46.75
32.25
19.5
3.4

47.25
37.50
21.00
4.80

53.00
57.50
22.50
4.80

25.2

23.00

20.70

3.3

3.90

4.70

31.25
3

31.25
3.30

28.50
3.30

3.6
7.8

3.60
8.70

3.00
11.60

4.9

5.40

5.70

7.4

6.90

8.00

336.5

246.20

277.90

1661.3

2047.40

1782.10

454

490.10

561.00

19.4

20.90

21.40

589.75

617.50

819.50

879.25

938.75

1031.00

507.75

556.75

610.50

152.7

202.30

207.90

148.2

194.00

202.30

301.75

716.5
17
295
4.1

60
9.1
30.3
3.6
1500
380
3.3
113.5
169
8.4
62
64.5
64

81.00
40
23.9
490.25

716.5
18
235
3.6

716.50

60
7.8
30.3
4.2
1655
380
3.1
102.25
111.5
8
58.5
55
67.75
81.00
43
16.4
455

860.00

19.30

18.00

235.00

235.00

4.50

4.70

60.00
8.00
30.30
4.20

60.00
8.40
30.30
4.20

1,625.00

1752.50

410.00

413.50

4.00

4.40

133.50

124.25

83.50
8.80

78.50
8.80

84.25

67.50

76.00

45.00

69.50

67.00

81.00

81.00

55.25

41.50

20.70

16.90

531.50

534.00

860
18
235
2.5

860

60
8.4
30.3
4.2
1700
391.25
4.4
120.5
77.75
8.8
73
48.5
70
81.00
41
14.7
574.5

60.00
9.40
30.30
4.40

60.00
9.80
30.30
4.80

1801.5

1805.00

1801.00

343.25

381.00

372.00

4.4

4.40

3.90

132

142.00

147.75

80
8.8

87.00
9.20

90.00
9.60

67

66.25

64.00

49

63.00

66.75

67

71.75

73.00

81.00

81.00

81.00

44.75

44.75

48.25

15.4

14.40

14.00

645.5

594.00

482.50

24.75

27.00

122.25
11
20.75
2.7
14

104.75
10.5
22.5
2.7
14.5
66.75
53.5
52
98.75
41
54.75
105.4
35.6

137.00
11.25
23.00
2.70
14.00

134.25
9.50
23.25
2.70
14.00

135
11.5
24
2.7
15

144.25
15.25
27.00
2.70
16.00

138.25
15.25
25.50
2.70
19.50

76.00

74.00

86

88.75

82.25

68.00

68.25

79.25

83.50

82.25

52.25

44.75

51.5

53.00

61.00

118.50

108.25

121.75

123.75

145.50

41.00

37.50

132
10
24
2.7
14
76.75
75.75
50.5
108.5
39.75
70
134
35.5

34

33.00

48.00

40
61.75
117.3
42.2

172.00

60
8.9
30.3
4.2

24

112

199.00

2.90

21

59

136.25
34.00

2.60

20.50

64.25

164.75

167.00
32.00

2.7

24.50

68.75

165.25

19.10
225.25

21

134
30

19
189.5
39.5
31.5
171.75
140
29.25
200

19.20
225.25

21

141.25

18.00
196.50
36.00
31.00

18
240

183

165
36.75
35.75

19.25

860.00

17.75
154.5
34
33
122.25
115.25
27.75
167

21.25

175.75
38.00
33.25

860.00

63.00

55.00

118.90

133.20

53.40

37.80

22

22.75

23.50

193.75
42
27

213.25
48.00
36.25

186.25
53.00
31.00

177.75

187.25

166.00

147.25
34.25

150.00
35.00

149.25
31.00

200

195.00

190.00

74.75

66.50

71.00

136.9

118.50

132.70

37.3

32.30

29.10

129.2
400
167.7
330.1
521.3
7
7789.25
111.25
443
370.25
2497.5
600
995.75
100
40.5
300

103.4
439.75
113.2
284.6
406.1
7
7587
111.25
422.9
271.5
2700.25
630
990.25
80
37
300

194.6

115.5
950
156.25
2876
116
34.25
53.3
4.5
43.3
150.6

4.3
7.8

4.30
7.8

164.5
1011
175.5
3151.25
129.5
38
64.6
4.4
52.9

138.40

143.40

439.75

430.75

170.50

136.50

344.70

407.40

603.50

586.80

7.00

7.00

7,544.75
111.25

7835.25
111.25

434.80

506.70

308.25

295.25

2,922.25

2917.50

571.50

550.00

1,043.00
84.00
43.00
310.00

1054.50
82.50
31.00
343.00

122.3
430.75
109.3
249.3
506.6
7
7309
111.25
464.2
292.5
3281.25
550
979.75
86.25
40
330

198.25

169.75

3,007.50

2841.00

167.25
42.50

155.50
37.50

71.20
4.80

75.40
5.00

51.90

42.70

120.25
1316.5
162.75
3029.5
157.5
43.75
69.8
4.8
39.6

5.00
7.80

5.00
7.80

5.4
7.7

164.25

138.75

1,194.25

1192.50

129.5

127.10

136.80

405

398.00

364.00

102.5

98.70

79.70

269.7

225.40

248.70

507.7

306.20

318.90

7.00

7.00

7174.5
111.25

7401.50
111.00

8133.25
133.00

465.3

519.40

554.70

329

346.00

421.25

2749

2983.00

3390.75

700

750.00

700.00

1048.5
101.5
44.25
340

1106.00
80.00
54.00
190.50

1269.75
84.25
46.00
180.00

130.25

137.75

143.50

1210

1447.25

1436.00

167.25

150.50

182.00

4145

5458.75

5253.00

160.75
51.25

153.50
52.50

146.50
56.50

93.2
4.9

71.00
4.60

81.60
5.10

46.4

43.30

48.70

5.4
6.8

5.90
6.80

5.90
6.30

41.25
29.5
60
12
13.25
18

13.2
11
260
245.75
1366.25
876.25

1214
318.25
386
102.5
177.5
4.9
4.4
513

3.5
75.7
30.9
34
28.7
61.8
25.1

901.75
320.7
361.5
2385
203.75
37

38.25
31.25
60
12.75
13.5
15.3

13.2
11
248.75
205.5
1228.5
615.5

38.00
37.50

29.00
43.50

60.00
16.50
16.25

60.00
12.25
11.75

20.90

16.90

97.25
13.20
11.00

83.50
13.20
11.00

255.75

252.50

279.25

339.75

1,363.25

2029.75

41.25
43.5
60
15.25
12.75
17.5

46.25
43.5

58.75
43.50

55.00
33.00

60
15
15

60.00
16.25
14.75

60.00
17.25
17.75

16.5

19.20

19.80

40.75
12
11
259.75
301.5
1386

45.5
12
11

29.50
12.00
11.00

26.50
12.00
11.00

265

290.00

295.25

322.5

283.25

254.25

1322.75

1441.25

1361.00

1314
304.25
404.75
125.5
183.25
4.6
3.7
589.5

1335.75

1406.75

1591.25

318

427.25

508.50

402.75

564.25

689.00

138

149.00

171.00

222.75
5

222.25
5.50

263.25
5.90

4.50

4.80

568.75

523.00

518.50

3.5
52.9
29.2
33.3
23.2
75
20.7

3.5
53

3.50
58.00

3.50
48.40

29.8

29.40

28.00

28.6

28.00

26.00

23.1

24.70

25.00

57.3

46.10

44.20

21.2

21.40

20.80

947.75

1331.25

1319.75

411.6

296.40

333.20

361.5

361.00

360.00

3483
147.25
42.75

3654.75
191.00
45.75

3797.25
237.75
60.00

872.75

1,058.50
277.25
336.25
90.25
136.5
4.3
4
460.5

1,219.50

1234.00

313.25

290.75

400.75

393.25

115.50

117.50

177.50
4.70

171.75
4.00

4.40

3.50

541.50

589.50

3.50
50.9
25.1
25.1
23
47.9
20.3

3.50
74.00

3.50
72.50

30.10

28.10

35.50

31.20

28.00

23.00

64.90

67.20

25.70

21.30

829.50
301.20
361.5
2019
150
34.5

950.25

852.75

389.60

432.70

361.50

361.50

2,405.25
146.00
42.00

2708.75
132.75
35.75

829.75
391.2
361.5
2865.75
144.5
37.5

67.25
19.1

230.75
48.25
109.5
115.25
88.9

554.75
1982
1754.5
656.75
601.25
381
423
1014.5
329.25
410.75
596.25
3991
281.5
887.25
177
12291.75
1015.5
2064.5
204.75
521.75
204
302
194.25
2800
2637.5
2032.75
278.75
1487.75
230
149.5
3149
2014.75
158.5
181.75
191.75

55.25
16.1

60.25

58.25

21.40

18.00

223.25
46.5
119.25
98.25
60

285.50
55.00

275.50
50.00

138.25

143.25

136.00

143.50

494.75
1634
1361
502.25
472.75
317.25
371.25
769.75
240
337.5
471.25
3576.5
229.75
656.75
158
10994.25
821.75
1637.5
169
463.75
167.75
241.25
166.25
2675.75
2636.75
1702
230
1199
186.75
131.75
2535.5
1658
120.5
158.25
160

624.00

667.75

1,950.25

2298.25

2,080.00

1117.00

677.25

762.00

662.75

496.25

393.75

419.25

478.75

448.00

1,083.25

1221.25

327.50

348.00

433.75

473.50

625.50

715.25

4,135.25

4373.50

291.00

309.50

875.50

962.00

181.00

196.75

13,299.75

13472.50

1,097.75

1402.50

1,964.00

2402.25

211.00

233.75

551.00

606.25

217.75

226.00

314.25

260.50

212.00

223.25

3,266.25

3671.25

3,023.25

3474.00

2,047.00

2623.25

319.75

342.75

1,510.75

1802.50

243.25

248.25

150.25

150.00

2,897.25

4113.25

2,010.25

2647.50

157.00

162.00

216.50

163.00

210.00

240.00

60.25
16.7

64.5

65.00

85.00

20.9

19.80

21.10

282.25
56
158
164

313.5
60

346.75
66.50

350.75
66.50

182.75

151.00

149.50

160.75

134.25

137.50

640.25
2175.75
1173
845.75
425.25
412
497.75
966.75
380.75
526
753.5
4066.5
357.25
932.75
224.5
14831.25
999
2216.25
272.5
635.75
246
276
242.5
3839.25
3127.25
2198.75
369.75
1380.75
272
165
2686.5
2131.25
172
169
257.5

653.5

752.75

861.25

2298.25

2324.75

2646.75

1154.75

1287.25

1372.50

716

1005.75

1170.50

426.75

533.00

530.00

415

392.75

303.00

506.5

573.75

484.75

901.5

1165.25

1160.50

382.75

445.50

393.50

527.25

549.25

481.50

785.5

861.75

780.50

4104.75

5802.00

5396.75

413

500.25

325.00

859.25

1178.00

862.50

216.5

245.75

225.25

13823

15970.00

16250.00

928.5

1166.25

1360.75

1903.5

2829.25

2313.75

249.5

328.25

258.50

561.75

701.75

636.75

244.75

287.75

218.75

276

354.50

384.00

230.25

282.50

186.25

3731.75

4840.00

4395.75

2805

4570.25

3707.50

2497

2776.75

2307.00

362.75

404.50

328.50

1120.5

1104.75

994.25

285.25

326.25

200.50

163.75

191.50

145.25

2194.5

2189.75

2005.00

1733.75

2203.00

1417.00

179

207.00

158.50

170.75

186.25

146.00

250.25

275.25

195.75

167.25

232.5
130
138.25

921.25

879

278.4

211.50
2404
101.1
1581.75
111
144.25
128.5
7.9
20
5
32.8
21.2
244.9

237.5
155

2505.5
119.1
1974.5
111
140.25
185.4
7.9
21.75
5.8
41.2
24.8
282.3

882.25

924.25

307.20

361.70

2,752.75

3329.25

252.8
2490
119.9
2477.5
111
80
108.8
7.9
15.5
5.4
36.8
29
307.1

847.25

125.60

124.50

2,472.75
111.00

2660.25
111.00

96.00

88.00

231.50
7.90
28.75
5.00

215.20
7.90
16.00
4.80

43.40

43.10

28.00

29.50

286.40

312.20

919.5

975.75

950.75

258.1

207.80

223.30

2809.5

3144.00

3460.25

135.7

131.10

142.30

2407.5
111

2749.50
111.00

3198.75
111.00

75

81.00

115.00

139.1
7.9
20
5.6

84.80
7.90
19.00
5.60

43.40
7.90
28.00
5.20

37.6

38.50

43.90

31.7

31.00

31.70

328.9

294.70

322.20

Closing
Closing
Price
Price
30/04/2008 31/03/2008

Closing
Price

Closing
Price

Closing
Price

Closing
Price

Closing
Price

Closing
Price

28/02/2008

31/01/2008

30/12/2007

29/11/2007

31/10/2007

30/09/2007

2842.75
782

2379.25
791
2733

3993.25
627.25

3477.50
582.25

3169.50
622.75

2681
658.5

2561.25
725.25

2711
730.75

3053.00

2828.75

2900.50

2744.75

2321

2673.25

3132.5

5776.50

5840.25

5663.75

5939.75

6632

6494.75

5325.25

4212

944.75

1006.75

1548.25

1549.5

1494.25

1242.5

1257.75

1159.5

858.50

886.25

953.75

980.25

985.75

949.75

977

949.5

2904.25

2904.25

2904.25

2904.25

2904.25

2904.25

2796

1658.5

4912.50

4500.75

4449.25

3499.5

4203.75

5147

4733.75

4444.25

2970.75

5461.25

4976.50

4600.75

4854.75

4726.25

3868.25

3570

928.00

928.00

928.00

928

928

928

928

928

1657.75

1432.00

1510.00

1553.75

1519

1460.75

1269

1282.5

854.75

1001.50

1023.00

1039

1070.75

1040.25

1046

1021

711.50

560.50

626.00

628.5

635.25

642.25

612.25

603.75

657.75

639.25

688.00

676.75

693.5

676.25

649.75

627

396.00

374.50

398.50

410

440.25

438.75

391.25

325.75

668.75

660.75

878.50

896.75

923.75

827.75

838.5

765.75

440.75

553.25

528.50

551.75

573.25

540

532.25

517.25

473.75

596.50

614.50

664.5

706

609.75

616.5

602.25

360.00

460.75

450.25

442.75

441.5

418

422.5

341.25

341.00

341.75

430.00

453.75

506.75

524.25

454.5

2831.25

4070.25

4564.00

10750.00

7279.5

6765.5

6537.5

5924.75

6017.5

356.00

331.25

341.50

345.5

367.5

375.75

446.5

410.25

568.00

503.00

546.75

547.25

596.5

570.25

558.5

459

333.75

323.50

360.50

363.75

358

357

370.25

312

289.75

295.25

313.00

328.25

337.75

330.25

323

287.5

544.50

463.25

511.25

530.25

572.5

567.5

579.5

406

508.00

506.00

520.75

536.75

521.75

491.75

484.25

438.25

307.25

314.75

419.00

424.5

419

413.75

402.5

363

402.25

383.25

383.25

396.25

391

401.5

411.75

379.75

421.75

299.25

303.50

305

314.25

305.5

297.5

270.5

822.00

725.75

664.75

584.75

592.5

539.25

547.25

517.5

190.75

197.25

199.50

193.25

201

202

193.5

170.75

229.25

212.50

207.75

204.25

209

218.5

202

178

319.00

321.00

340.75

382.5

388.25

389

381

321.75

115.60

107.40

95.40

98.8

100.1

103.2

87.3

74.8

231.00

220.25

220.25

212.25

216.5

225

200.25

187.5

329.75

316.00

313.00

311.25

325.75

328.75

324.5

311

1079.75

1120.75

1234.25

1447.75

1612

1579.5

1479.5

1276.25

305.00

345.50

359.50

362.5

366

345.25

327.25

266.5

269.50

274.00

284.25

297

304

301.25

311

269.5

82.10

61.00

61.00

59.2

57.8

61.3

59.9

49

277.25

268.50

303.25

282.25

307.25

314

229.25

222.75

750.00

661.50

697.50

707.25

749.25

768

819.75

796

389.00

366.75

407.25

376.75

396.25

404.25

438.5

399

582.50

617.25

650.75

757.5

929.25

991

1093.75

272.25

276.50

258.75

275

4661.75

2550.25

997.50

927.75

1113.5

1162.25

1032.5

10008.50

7117.50

5411.50

5050.75

4590

4468

4100

903.25
4540

4448.50

3437.50

2877.75

1760

1703

1630

1700

1756.5

2242.25

1967.50

1426.00

1028.75

1040

1155.5

990.25

1100

2458.75

1974.50

1365.50

1020

1050

1001.5

1005

924.25

2902.75

2236.25

1276.50

940

952.75

934

974.75

800

1197.75

928.00

531.50

431.5

460.25

488.75

504.25

454.5

2195.50

1638.25

648.00

509.5

568

541.5

540

548.5

1330.25

886.25

492.25

401.5

423

436.75

475

420

1563.00

1159.50

613.75

591

634.5

691.25

742.5

522.5

12.70

9.52

9.48

8.52

7.34

8.28

7.71

758.75

689.00

473.75

418

422.75

472

480.25

368.75

564.25

554.25

393.25

391.25

328

358.5

384.75

219.25

127.00

109.90

119.90

106.1

70.1

79.4

81.6

60.6

705.75

672.50

405.25

361.25

346.25

371.75

412.75

268.75

424.50

390.75

281.75

283.5

299

320.5

417

253.25

262.75

342.50

346.00

981.25

969.50

843.75

805.25

1130.00

1319.00

373.5

192.25

208

224.25

186.25

119.75

123

242.75

234.25

250.25

249

335.5

319.5

779.00

729.5

752

774.5

823.5

828.25

629.50

548.25

605

629.75

665.75

633

850.00

770

843

843

770.75

750

656.00

784.25

456.50

402

390

400

409.5

405

2069.50

1864.00

1979.75

1863

1900

1909

1901

1955.75

407.70

419.90

370.40

337.2

359.8

351.9

504.1

474

202.25

204.50

107.75

116

128.25

74

72.75

76

34.80

32.50

29.50

25.2

20.8

21.1

18.1

15.9

510.75
272.00

698.75
332.50

412.50
159.75

201.5
154

186.5
154

209.25
190.5

150.75
190.5

149.75
190.5

2417.50

2509.00

2142.25

1890.25

1806.5

1768.75

1884.5

2615

116.00
82.25

120.00
88.50

89.25
38.00

91.25
38

97.75
38

53.25
38

59.5
38

58
38

116.50

120.50

93.25

82

101.75

72

73

74

220.00
55.25

242.00
66.25

120.00
44.50

125.25
42.25

151.75
22.5

109.25
14.5

98.75
18

77.75
14.75

39.70

40.50

30.40

30

30

32

29.7

22.5

239.25

180.25

160.50

173

164.75

174

158.5

125.75

25.60

22.00

19.30

20.2

20

22

21.4

15.5

1882.00

1412.50

793.50

572

591.5

573.75

629

646.5

12.00
193.00

14.50
264.50

9.00
150.00

9.9
149.75

7.9
182.5

7.9
205

8.1
220.5

7.9
217

1377.25
59.25

1178.25
54.25

668.75
40.00

659
47.75

709.25
44

751.75
37.75

795
48

766.75
42

589.00

587.00

327.50

281.75

305.25

337

341.25

338

250.50

452.50

100.00

104

100

93.25

98

99.5

161.90

140.20

132.20

132.6

148.6

154.7

119.7

111

686.50

774.50

529.00

527.5

525

487

520

490

1605.50

1496.50

1506.50

828

880.25

905

966.25

959.5

23.80

23.80

23.80

23.8

23.8

23.8

23.8

23.8

22.70
37.50

25.60
38.00

18.10
29.75

13.4
35.25

13.5
21

13.6
21

14
21

12.9
21

44.50

55.00

29.75

36.5

24.5

24

25.5

24

1630.00

1160.00

1070.00

1050

1025

1025

990

990

1120.00
31.25
81.00
37.00
1.90

1120.00
35.75
83.50
35.50
1.90

1100.00
22.75
60.00
29.00
1.90

1100
25.75
72.75
33
1.9

1100
20.5
44
21.5
1.4

1100
19
33.75
15.5
1.2

1100
19.5
37
17
1.3

1100
15
37.25
16.5
1

1060.50

831.50

570.75

587.25

580.5

652.75

732.25

621.75

67.00

80.50

55.50

69

55.5

45

58.25

55

15.00

16.50

14.50

9.7

10

9.5

10.1

52.50

48.50

40.00

46.75

39.75

36

39.5

39

53.25
26.75
23.25
5.10

60.25
27.25
24.75
4.50

41.00
17.00
20.00
3.40

46
22.75
25.5
3.8

44.25
15.25
15.75
2.3

47.25
14
10.75
2

44
14.5
11.5
2.2

38.25
14
11.25
1.7

20.80

19.20

13.10

13.2

13.2

13.7

19

14.8

4.40

4.10

3.40

3.9

2.5

2.5

1.9

1.8

26.00
3.70

25.75
3.70

22.50
2.20

22
2.8

22.5
1.9

22.75
2.2

26
2.4

26
2.4

3.40
8.40

3.10
7.70

1.90
6.30

2.3
8

1.5
6.2

1.2
6

1.3
4.1

1.3
3.9

6.30

5.20

3.90

4.4

3.6

3.3

3.4

3.1

6.60

6.40

4.60

5.5

3.1

2.3

2.3

1.9

251.90

241.00

267.00

275.1

321

301

215.7

205.9

1591.90

1409.50

1243.50

1094.4

1402.6

1428.3

1145.7

921.1

682.40

647.80

616.80

477.4

776.8

830.1

549.9

406.4

23.00

20.10

17.10

18.2

18.6

21.6

15.5

11.2

775.50

857.50

935.25

1619

1441.5

1452.25

1522.5

1422.25

1037.75

1053.25

951.75

1047

1069.25

1047.75

1140.25

1146.25

627.00

666.25

611.00

666.25

682.5

694.75

623.5

614.25

265.50

279.30

310.40

347.9

257.40

277.60

308.10

340.1

860.00

1046.00

358.50

320

300

386.25

454.25

350

21.00

31.10

15.50

19.9

13.5

12.3

13.7

16

250.00

231.00

210.00

210

210

220

220

220

3.30

3.30

2.10

2.4

1.8

1.5

1.7

1.6

60.00
11.10
30.30
4.80

60.00
12.30
30.30
3.80

60.00
9.40
30.30
3.30

60
10
30.3
3.2

60
10.2
30.3
3.1

60
9.9
30.3
3.2

60
10.2
30.3
3.2

10
9
30.3
3.2

1798.50

1907.00

1120.00

915

915

915

915

915

450.00

385.75

239.50

168

173.5

177.5

120

117

4.50

4.80

3.00

3.2

3.1

2.7

2.7

2.7

170.75

143.25

99.25

95.5

97

97.5

133

80

96.75
10.00

109.75
10.90

72.00
10.10

72
10

68
10.5

69
10

69.75
9.1

65
9.4

69.00

76.75

66.25

65.5

64.5

70.5

70

68.25

71.50

82.25

41.50

42.75

40

43.75

50

36

75.75

79.00

61.50

67

66.5

68.25

86.5

89

81.00

81.00

81.00

81.00

81.00

81.00

81.00

81.00

60.00

55.00

45.50

43

41.25

36.75

41.75

37.25

17.60

18.20

17.90

18.5

18.9

21

20.6

13.8

485.50

507.00

307.25

305

315.25

305.75

292

290.25

27.25

30.00

20.50

24.5

22.25

17.5

19.5

17

191.75
54.25
42.25

172.75
51.25
50.00

113.75
40.75
30.00

95.25
46.5
46.5

103.75
51.5
23

115.5
36
13.25

125
41.5
14.25

111.25
41
13.75

159.50

153.75

93.75

96.25

94.25

103.75

108.75

95.75

166.75
38.75

192.75
47.00

110.75
27.00

100.75
26.25

110
23

113.75
21

127.5
22.25

123.75
21

200.25

178.75

110.50

86.25

89

86.5

79

75

26.50

26.50

14.25

21

8.75

6.5

142.75
19.50
32.00
2.70
22.25

138.00
21.00
39.50
2.70
22.25

91.00
11.50
27.00
2.70
16.00

91
18
32.75
2.7
19

88.5
6.5
23.5
2.5
13

83.25
6
24
2.5
11.5

104
6.75
24
2.5
12

76
6.5
28.5
2
11.75

93.00

112.75

66.75

67

65.25

66.75

66.5

65

85.75

85.00

62.25

64.5

65

60.25

65.75

74

68.25

63.00

42.75

44.5

42.25

38

49

44.75

114.50

106.50

71.75

80.75

77.75

74.5

76.25

67.5

52.25

52.00

52.00

52

52

49.75

49.75

49.75

77.75

101.00

64.00

60.75

55.75

50.5

50.5

54.5

135.80

124.40

118.20

120.7

127.4

123.8

117.2

106.7

29.00

26.10

20.40

20

15

15.9

17

12.5

129.90

134.80

52.10

53

53.7

54.4

54.4

308.00

233.25

200.00

200

200

200

186

51.1
186

77.60

76.20

62.50

59.5

58.9

67.1

71.4

49.3

209.30

223.60

179.30

181.9

193

198.9

175

162

244.30

232.10

181.40

168.6

181.7

181.5

162.7

160.5

7.00

7.00

7.00

6.9

6.9

7.2

7.2

8848.00
156.25

8982.25
144.25

7143.25
53.00

6736.25
53.25

7491.25
49.75

5947
41.75

5304.25
44.75

5069
43.25

358.70

396.50

357.70

346.5

373

371.6

325.1

305.1

402.75

499.00

315.00

234.5

237.5

194.75

217

215

3330.75

3297.75

2735.50

1800

2026.75

1716

1520

1406

789.00

830.50

559.50

570

580

550

603

603

1091.50
90.50
51.00
203.25

1233.25
111.50
56.00
208.00

910.50
75.00
23.25
183.25

728.5
69.25
37.5
140.25

786.75
68
15
120

761.5
42.75
12.75
80.75

776.25
48
14.25
80

775.25
43
14.75
61.75

156.00

130.50

96.00

97.25

96.75

108.25

107.75

75

1412.25

1515.00

1066.00

716

621.75

630

687.5

725.5

205.00

180.25

91.00

94.75

98

114.25

108.75

102.75

4552.25

4110.25

3387.00

3434.25

3682

3320

3382.75

3155

160.75
53.50

179.25
61.25

100.25
36.00

87.5
36.75

100
29.25

100
23

113
26

68
23.25

71.10
5.40

55.80
6.00

43.40
3.00

40.1
4

38.2
2.4

52.2
2

44.9
1.9

40.8
1.7

49.10

36.90

32.10

27

24.9

31.8

34.5

24

5.30
6.90

5.00
6.90

3.20
6.30

3.7
6.3

2.4
6.3

2.4
6.3

2.6
6.4

2.8
6.4

50.25
37.00

57.50
47.00

38.75
31.75

35.75
32.5

27.75
25

19.75
13.5

22
14.25

20.5
15

60.00
22.00
20.50

60.00
24.00
21.75

60.00
16.75
14.50

60
25
22.25

60
11.5
11.5

60
9.75
8.5

60
9.75
9

60
9.5
8.75

19.20

23.10

14.50

16

13

13

12.1

8.2

31.00
12.00
11.00

33.50
12.00
11.00

27.00
12.00
11.00

30
12
11

23.75
12
11

22.25
12
11

23
12
11

17.75
12
11

310.00

341.75

220.00

211.5

203.5

195.25

185

185

220.75

189.00

145.25

143

147

157.5

174.5

153.5

1314.50

1375.75

1207.00

1186.75

1204.75

1165

1253.5

1248.25

408.25

479.75

414.25

342

369

368.75

390

375.5

618.75

401.25

347.00

337.75

352.25

365.5

340.75

330

151.75

187.25

141.25

149

156.25

150.5

156.75

165.75

217.75
6.40

251.00
6.30

164.00
5.00

161
5.4

150.75
5.4

139.25
5.1

140
5.9

152
4.5

1549.50

5.30

5.20

3.10

3.6

3.1

3.2

2.5

506.50

573.25

459.25

436.25

480.75

486.75

396.5

415.25

3.50
51.90

3.50
52.20

3.50
48.40

3.5
47

3.2
47.6

2.9
52.8

3.1
53.2

2.9
41.6

33.20

29.60

23.10

23

21.8

23.5

27.2

22.7

26.90

26.40

23.60

19.9

19.3

20

26.7

21.2

24.10

24.50

22.20

21.3

20.6

21.9

23.5

20.1

45.90

46.40

45.10

45.9

36.7

40.9

51.6

46.3

20.70

19.90

16.20

15.6

15.7

18.9

19.7

14.6

887.75

700.25

437.25

432.75

483.75

509.25

516.75

547

269.60

256.80

221.40

224

223.6

249.1

210.7

195.5

360.00

360.00

360.00

360

360

360

360

360

5032.00
252.25
60.50

3235.00
212.75
61.00

2259.00
107.50
40.00

1950
115
44.25

2171
130.25
30.75

2145
112
19.5

2105.25
140
22.75

2003
106.25
20.5

98.00

76.25

40.75

49.25

45.5

39.25

42

47

13.70

8.60

5.90

6.3

6.4

5.2

4.4

365.00
78.50

376.25
73.75

255.00
56.00

257
60

219.5
68.25

197.5
70

238.75
76.25

243.25
66.25

170.75

178.50

97.50

92.25

106.25

120

136.25

130.5

137.25

133.75

90.75

91.75

95.75

87.75

116

105.5

523.25

498.25

570.25

326

306

316.5

338.25

300.75

2466.00

1746.25

1294.25

1033.5

918.25

891

910.25

663.75

1000.25

1177.00

1046.00

820

847

837.75

790

642.25

1128.00

396.50

413.50

354.25

370.5

400.5

436.5

373.25

389.75

368.25

379.75

304.75

299

325.5

331

250

288.50

215.25

242.00

160

178.75

152.25

129.5

103

473.25

411.25

470.50

359

345

357

346.25

286.5

692.50

568.50

602.75

530.25

405.25

434

420.5

348.5

340.25

315.75

352.75

226.5

215.5

225.25

213.5

175

302.25

307.25

336.50

223.25

221

211.25

206

149.5

558.75

473.00

531.75

382.5

370

385

381

290

4796.75

4559.75

3530.50

3385.25

2545

2575.75

2632

2410

267.00

252.25

248.50

160

155.5

212

148.5

129

817.50

597.75

563.25

470

482.25

507

478

371

273.75

224.25

232.75

133

135

140

122.25

87

13907.00

14143.00

10428.50

9066.25

9320.25

8263.5

7329.75

7853.75

1355.00

691.75

705.25

504

480

477.75

475.25

392.75

1961.50

2286.50

1646.00

1662.75

1000

1051.25

994.75

790

157.00

167.50

153.50

116.5

108

119.5

106.5

83

506.75

513.50

465.50

416.25

432

446.5

355.75

261.5

169.50

219.25

241.25

130.75

128.25

131.75

134.25

99.75

222.50

195.25

173.50

124.25

124.75

130.75

124.75

92.75

162.25

184.00

183.50

129.5

127.75

136.5

127.25

93

3855.25

4544.25

3231.50

2960.5

2230

2198

2249.5

1997.75

2994.25

3459.25

2847.25

2835.25

1886.75

1746.5

1730.5

1542

1562.75

1846.25

1826.50

1580.75

953.25

964.25

971

798.75

241.00

292.50

252.50

191

182.5

188

169.5

114.25

993.50

1126.00

1185.00

1173.5

899

916.75

818.5

609.5

181.50

208.50

202.25

121.5

124

127.5

112.75

90.5

156.50

190.75

176.25

110

108.25

112

103

84.75

1700.75

1902.25

1808.00

1826.75

1263.75

1290

1275.5

874.5

1188.50

1303.00

1371.75

1281

841.75

892.25

823.75

707.25

164.00

178.25

173.00

119.5

113.75

122.5

113.75

145.50

159.50

150.00

142.25

139.75

152.75

158.25

171.25

159.75

974.00

1087.50

1158.25

1248.5

1388.25

1636

171.70

171.70

99.60

93.4

99.7

99.4

91.6

78

3132.00

3134.50

3085.50

1422.5

1639.75

1832.25

1900

1907.5

126.60

130.20

103.30

108

114.9

112.9

101.3

97.2

3233.50
111.00

2854.25
111.00

2054.75
111.00

1609.5
111

1704
111

1824.75
111

2127
111

2064.75
111

125.00

139.00

97.25

89

81.25

80

80

80

39.00
7.20
30.25
5.20

39.40
7.20
25.25
4.00

37.00
7.20
15.00
3.30

36.9
7.2
23
3.8

37.4
7.2
9.5
3.6

42
7.2
8
3.4

40.6
7.2
8.5
3.1

25.5
7.2
8.25
2.4

55.80

49.70

25.40

27.3

22.9

25.2

26.8

18

31.50

25.70

19.20

20.2

21.3

22.6

25.4

18.8

265.70

259.10

242.70

250.8

273.7

268.7

242.4

216.7

Closing
Price

Closing
Price

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
29/08/2007 31/07/2007 28/06/2007 31/05/2007 30/04/2007 29/03/2007 28/02/2007 31/01/2007

2170.25
678.75

2085.5
626

1468.75
583.25

1116.25
504.75

771.75
453.75

3476.5

2079.75

1589.75

1205.75

3827.5

4838

4474.5

4030

1241.25

967.5

851.5

673.5

804.25
503

739
495.75

863.25
583

839.25

909

721.75

836

3820

3857

3845

3834.75

569

581.75

808.25

819.75

931.25

896.75

768.5

614

549

538.5

885

887.75

1804.5

1168.75

1570.5

1856.25

2346.25

2319

2258.75

1883

4375.25

3478.5

2716.75

2324.5

1928.25

1911.25

1807.25

1723.75

3698.5

2574.5

2571.5

2111.5

1854.25

1751.75

2235.5

2323.75

928

928

928

928

928

928

928

928

975.25

956.5

837.25

644.75

611.75

629

792.5

835

978.75

869

802.25

763.75

849

811.5

745

814

517.75

534.5

518.5

450.75

453

467

473.75

570

609

642.5

523.75

455.5

431.25

521

524.75

523.5

319

338.5

3206.25

3088.5

2517.75

3222

3015.75

3091

741.75

772

803

832.5

483.25

437.5

539.75

584

536

576

487.5

459.25

322.5

340.25

336.25

367.5
451

581

601

517.5

501.5

436.5

400

468.5

357.75

360

335

275

250.25

292

293.5

318

2902.75

2801

1948

1635.75

2385.75

1835

1609.25

1682.75

5500

3800

3679.5

2200

1810

2341.75

1620

1849.5

431.5

415.25

313.5

274

260.25

244.75

253

281.75

429.5

419.5

441.25

393

376.5

409

420.5

423.5

321

313

262.25

247.25

266.75

293.25

279.5

314

288.25

401

368

311.75

285.75

336.25

300.5

325

375.75

368.75

332.25

277.5

254.75

304

296.75

319

444.25

450

406

379

346.5

434.5

414.25

445.75

369.25

375.75

390.5

360

388.75

375

357.25

385.25

384.75

410

390.5

413.75

347.75

335.75

358

373.25

266.75

290

250

281

324.5

300.5

290.75

305.75

432.5

427.5

339.75

262.25

252.75

300.25

279.25

297

166.75

175

161.75

150.25

167.75

164.25

163.25

182.75

177.75

184.5

178

156.5

171.5

182.5

181.75

206.5

294.75

344.25

345

300.5

295

302.5

311.25

349

51.9

53.4

49.4

27.5

21.4

20.7

23

24

198.5

189.75

164.25

158.25

173.75

167.75

176.5

193.75

309.75

328.25

322.75

312

323.75

316.25

364.25

389.25

1050.75

906.25

760

783.5

570.25

506.25

541.5

531.5

265.5

264

234

218.75

223.5

263.5

288.5

306.5

311.25

324.5

36.2

41

1008

598.75

403

393.5

445.5

243

256

186.75

5380

4610

3433.25

2900

3000

3050

3050

2880.5

1808.75

1200

900.5

950

900

958.5

950

830

850

708.5

654.75

620.25

629.75

600

565

534.5

800

665.75

628

613.5

630

560

541.5

550

644.75

529.75

453.5

405.75

401.75

345

360

330

313.75

344.75

279.5

274.5

271.25

245.75

259.75

256

366

335

283.5

273.25

271.75

242.25

249.25

246.75

308.25

301.5

272.25

256

268

237.75

243

235.5

509

431.5

365.5

366

442

365

434

186.75

5.69

5.62

4.74

4.13

4.26

4.67

4.68

3.73

339.75

381.75

365.25

310.5

315.75

327.5

341.5

294.75

221.5

222.75

219

200

223.5

233.5

255.25

191.5

50.8

53.4

48.7

41.5

43.1

47.2

45.8

35.7

271.25

286

280.25

269.75

314.5

391.25

366

355.5

279.25

128

124.75

115.75

240.5

226

146.75

687.5

679.5

616.5

594

578.25

571

801

687.5

587

279.5

279

285.25

303

271.75

71

68.5

56.25

53.25

52.25

144.5

137.5

138

152.75

149.75

629.5

539

530.75

511.75

527

536.5

536.75

589.5

546.75

291

581.25

570

567.25

598.25

705.5

382

380

390

406.75

400

434.5

414.25

458.25

1893.25

1598

1449

1404.25

801.25

808

812.5

790.75

438

385.3

308.5

310.8

298

315.1

246.4

224.2

72.25

68

63.75

60.25

64.75

63.25

69.75

56.5

12.3

11.6

11.1

10.6

10.9

11.5

12

11.3

166
190.5

140
190.5

160
190.5

155.25
190.5

200
190.5

206.25
190.5

180.25
136

97.75
110

2233.5

1838.75

1618

1458.75

1334.5

1402.25

1139

1162.25

63.75
38

61
38

64
38

52.25
40

56.5
35

57.5
35

56.25
35

45
35

79

75

71.75

69

76.5

70.25

66.75

69.5

75
15.25

87
15.25

76
15.75

74.25
16

85.5
19

85.5
20.75

83
20.5

86.25
21

22.2

23.7

20.9

19.6

21.2

23.8

21.1

21.6

127

127

115

122.75

127

129.25

137

178.25

15.1

16.8

14.2

14.7

652.25

556.75

529.25

495

563.25

454.25

419.75

440.75

7.5
170

7.9
168

7.5
146

7.5
146.25

7.6
128.5

8
141.5

7.4
134

8
130.25

745
27.5

750
27

569
25.5

588.75
26

572
29.5

583.25
32.5

560
35

509.75
27.75

330.5

261

227.5

236

233

240

220

206.5

114.75

120.75

115

108

105

105

103

113

108.5

92.8

75.2

72.8

74

81.8

83.9

84.6

510

530

5787.5
530

5512

5512

5512

4882.5

4500

619.75

619.75

619.75

619.75

636

1095

869.5

857.5

721.75

673.5

803.75

570

606

23.8

23.8

23.80

23.80

23.80

23.80

23.80

23.80

13.6
21

13.7
21.5

15
24.25

14
24.25

17.1
24.25

16.7
27

17.1
26.25

11.6
22.5

28

28

25.5

28.75

28.5

32

29

30

990

986

920

920

920

1050

1025

1025

1100
16
43
16.25
1.1

1100
17.5
37
16.75
1.1

1100
16.75
33
16.75
1.2

1100
17.25
35
17.25
1.3

1100
19
36
19
1.3

1100
20.25
37.25
20
1.4

1100
20
32
20.25
1.6

1030
25
33
21.25
1.4

521.75

536.5

400.25

388.5

392.25

392.25

390.75

397

59.5

54

56.25

55.5

68.5

58

55

54.25

9.4

9.5

11.3

10.8

13.7

13.5

11.5

7.9

41.25

34.5

31.5

26.75

30.75

34

34

38.75

42.25
13.75
11.75
1.8

42.25
14.75
11.5
1.7

43
14.5
11
1.9

43
14
11
1.9

52.5
15
12.25
2.3

43.5
16.5
12.75
2.6

33.5
16
11.75
2.6

36.75
17
12.5
2.6

15

15.5

13.2

13

13.4

13.3

14.5

13.3

2.1

1.9

1.8

2.1

2.7

3.2

3.4

2.9

26
2.4

26
2.5

27
2.4

28.25
2.5

31
2.5

31
2.5

31
2.4

39.75
2.3

1.3
4.5

1.2
4.1

1.2
4.5

1.3
5

1.4
5.7

1.5
7.2

1.6
7.2

1.6
4.6

3.3

3.1

3.2

3.2

4.1

4.3

4.7

2.1

2.3

2.5

2.6

2.9

2.7

177

167.6

128.4

121.7

122.1

126

135.8

120.6

863

833

920

920

1082.3

976.4

615

632.1

368.1

298.6

290

251.7

378.5

369.9

168.7

127

11.1

12.2

14.2

18.5

19.2

17.9

28.7

6.7

1518.5

1164.25

905.75

807.5

586

531

534.25

585.5

1142.25

970.75

954.5

799.5

723.75

679.5

685.75

547.5

615.75

550.75

584.5

590.75

483

459

477.5

387.25

330

330

330

305

309.25

330

352

372

16

14.2

13

13.5

15

15.1

16

14.2

220

230

230

226.5

210

210

200

264

1.7

1.9

1.9

2.5

2.5

2.5

2.2

10
9
30.3
3.2

10
8.7
30.3
3.2

10
8.9
30.3
3.2

10
9.4
30.3
3.2

12.2
30.3
3.2

13
30.3
2.9

12.7
30.3
3

8.7
30.3
3

915

915

915

915

985

985

930

980

117

117

117

143

143

143

143

140

2.9

3.2

3.3

3.6

3.4

3.2

79.75

80.75

73.5

56

56.25

58.25

58.75

55.25

65
9.4

63
10

62
10.8

61
10.8

66
10.8

69
11.1

65
10.1

68.25
10.3

66

63

65

63

65

66

60

66

38.25

39

40

37.25

50.5

52

67

63

85.25

97

77

80

89

81.5

73

97

81.00

81.00

81.00

81.00

81.00

81.00

81.00

81.00

42

37.5

36

37.5

41.5

41.5

40

42.5

14

16.1

16.1

15.6

17

18.5

18.1

23.6

299

306.5

231.5

224.5

217.75

217.5

209.75

201

18

17.25

17.25

17.5

20

20.5

18

19

109.5
40
13.75

110
29.25
15.25

75
29.5
14.75

80.5
30
17

84
31.5
20.75

76
31.25
22

73
29
21.5

80.75
26.5
23.5

102.25

87

78

77.75

78.5

78

78.5

83.25

129
22

130
23

142
21.5

136.25
22

133
23

131.5
25

132.75
25.5

137.25
28

72.5

78

91

80

80

77

76.75

78.75

6.75

9.5

9.75

11.5

77
6.75
32.5
2
11.75

79
7.75
34.5
2.1
11.5

61.75
8
23.5
2.2
11.25

60
8.5
19
2.2
11.25

59.25
9
19.5
2.4
12.5

61.5
9.25
21
2.5
12.25

59
8
19
2.7
12.75

63.5
8.5
21
2.4
13.5

65.5

63.5

58.5

58.75

62.75

62.25

62.75

64.5

75.75

73.75

63.75

65.25

67.75

70

65.75

69.25

48.5

43.75

35.25

36.75

41.5

40.75

43.5

42.25

66

62

58

56

59.5

60.25

58.5

66.5

49.75

49.75

52.25

52.25

52.25

55

55

55

60

60

70

70

60

54.5

55

52

106.4

109.8

111.7

109.6

94.6

95

97.2

99.7

12

12

10.3

11.2

10.3

10.6

10.6

11.8

53

55.2

44.7

47.1

46

44.5

45

185

185

185

185

182

181

181

49.5
185

50.1

55.7

49.6

49.4

51.9

52.2

47.6

55.1

158

154.5

152.8

130.1

128.5

143.7

142

147.6

123

100

85.3

79.1

78.7

78.4

77.3

82.6

7.2

7.2

7.2

7.2

7.5

7.5

7.5

7.5

4860.5
45

4808.75
42.75

3857
42

3591.25
41

3561.5
49

3265
49.25

3200
44.75

3500.5
49.75

298

237.1

223

203

217.7

229.3

208.7

185

236

220

244

262.25

204.25

272

219.25

227.25

1410.5

842

700

730

720

830.25

589.5

620.5

603

554

600

653

653

650

650

725

769.25
48.5
15.25
65

659.75
57.5
16
66.25

529.5
39.75
15.25
65

484
33
14.5
70

499.25
29.75
17
70

537.5
28.5
18
71

490
28.5
16.25
70

536.5
30
17.5
71.5

78.25

101.75

93.5

75.5

79.75

83.75

85.25

96.5

691.5

571

530

500

554.75

580

436

483.5

105.5

94.75

90.25

93.25

97.5

88

101.25

104.75

3466

5284.5

3778.75

3732.5

2402.25

2447.5

2392

2528.5

70
26

58.25
25.5

48
24.25

50
23

52.25
26

55
27.75

46.5
28.25

51
27.5

35.1
1.9

34.1
1.9

27.2
1.7

25.7
2

25
2.1

27.7
2.2

31.6
2.4

32.3
2.5

19.8

20.9

17.1

16.9

16.7

17.8

20.5

19

2.8
6.4

3.3
6.4

3.4
6.4

3.4
6.4

3.5
5.8

3.4
5.3

3.5
5.3

3.8
5.3

23.5
16

24
17.25

24.75
15.5

26
17.5

26.5
17.75

30
17.5

27.25
16

24.75
14.75

60
10.75
9.25

60
11.75
10.5

60
10
9.75

60
10.5
9.25

60
13.5
12.75

60
14.25
13

60
12.25
9.75

60
12.5
9.25

8.2

8.2

8.2

8.2

8.6

8.6

8.9

18.75
12
11

19.5
12
11

21
12
11

21.75
12
11

24
12
11

25
12
11

25.5
12
11

31
12
11

200

200

180

180

187.5

180

200

226.5

156

159.5

129.5

123.75

122.5

125.5

157.75

101

1190.75

1120

1147

967

684.5

741.5

750.25

693

378

387.25

409.25

274.5

219.25

219

215.75

189

389.5

371

271

290

269.75

273.75

279.75

285

113.25

81.25

74.75

75.25

66

68.5

71

75.75

123
4.7

148.75
5

87
3.5

84.75
3.5

69
3.6

67
3.7

68.5
3.8

83.75
3.6

2.6

2.5

2.4

2.7

2.8

2.9

3.1

3.1

397.75

372.75

385

433

436.5

427.75

452.5

434

3
43.6

3.4
62.7

3.1
47

3.7
43.4

3.9
43.9

4
46.4

4.6
47.2

3.4
54.1

21

36.6

29

25.4

19.1

15.8

17.1

14.6

20.1

23

18.9

18.5

16.6

15.6

19.3

15.1

20.2

26.2

25.3

24.7

21.1

20.1

25.6

19.9

39.6

54

39.7

39.3

38.5

38.9

37.3

24.7

14.8

15.2

15

15

15.4

15.6

17.3

16

518

483.75

298.5

301.5

295

303.75

348.25

241.5

178.9

181.1

167.6

153.9

144.7

132

131

129.7

360

360

360

360

360

360

360

360

1699
70
23

1344.75
69
22.75

545.5
56.75
17.25

537.75
53.25
14.25

500
66.5
13.25

537.75
65.25
14.75

546.75
71.25
10

540.5
46
9.25

36.5

46

36.75

28

33.75

33.5

25.25

23.5

4.3

4.8

4.2

4.4

5.3

6.4

242.75
47.75

223.25
45.25

212
47.25

217
51.75

198.25
57.5

187
60

181
62.75

181
56

112.75

95

82.25

83

85

88

100

87.75

109

94.75

76.75

77.75

84.75

88

86.75

75

311.5

281.5

194.75

170.25

180

190.25

185

193.75

621.5

589

403

385.5

407.25

414.25

397.75

411.25

600

590

510

505

523

620

607

639.25

295.75

298.5

253.5

200

263.25

283.25

282

316.5

260

265.75

205

226

210.25

208

194.5

200.5

93.25

101

78

84

91.25

94

99.5

102

281

273.5

220.25

300.25

247

267

233

250

348.75

278.5

194.75

259.5

241

240.25

208.5

223.25
130

163

158

119.75

122.25

125.75

151.25

130.75

146.75

165.75

125.5

143.75

139

130.5

133.75

133

301.75

257.75

224.25

216

162

170.5

155

177.25

2441

1901.5

2127

1433.75

1399.5

1317

1410.25

1320.25

123.5

139.25

101.25

85

84.5

89

95

102

358.75

322

228

217.5

226.25

250

257.25

250.5

83.25

92

80

79.25

69.25

69.25

76.5

79

8006

6619

5791

4304.25

4131.5

4205

3843

3811.75

399

404.5

363.25

336.25

386

380.25

370

375.75

720

704.5

590

399

296.5

325

350

400

84

81

70

76.5

81

80.75

84

83

286.75

242

200

191.5

218

200.25

199

205

102

101.25

87.5

85.5

95.25

97.75

95.5

93.5

99.75

100

87.25

75.5

85

92.25

88.75

89.25

93

90.25

65.25

72

78.5

91

87.75

89.25

1720

1592.25

1229.75

773.75

707.25

700

736.25

765.5

1588

1602.5

1163.5

799.5

680

676.75

699.5

713.75

828.25

598.25

466

366

360.25

364.25

375.25

395

119

114.5

71.25

75

78.5

89

92.5

85.5

440.5

360.5

311.75

232

251.5

257.75

274.25

300.5

97

98.5

69

66.75

68.25

65.5

67.5

66

96.75

92

72.5

72

78.75

83.25

83.5

81.75

871

620.75

586

392.25

390

384.75

405.5

417.5

562.75

463.75

346.25

273.75

263.5

270

316.75

82.2

69.3

65.3

58.7

57.1

62.2

58.8

56.9

1866.5

1441.75

1714.25

1853

2565

2775

613.25

527.75

99.1

112.4

75.3

53.4

55

59

54.7

55

1951.5
111

1630.75
111

1277.25
111

1169.5
111

1147.75
111

1216.25
111

1037.75
111

1037.25
111

85.25

85

85

85

84

84

81

81

27.1
7.2
8.5
1.9

32.7
7.2
8.25
1.9

30.6
7.2
8
2.1

26.4

27

29.5

29.2

35.8

NT

NT

NT

NT

NT

8.75
1.6

9.75
2

9
2.1

8.75
2.3

7.75
2.4

18.5

20.6

17.7

13.2

11.9

11.5

12.5

13.8

17.7

17.3

15.5

15.9

15.1

15.4

17.1

20.1

185.8

171.4

156.4

154.6

149.4

157.2

169.7

170.5

Closing
Closing
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
Price
Price
28/12/2006 30/11/2006 28/10/2006 28/09/2006 31/08/2006 31/07/2006 29/06/2006 31/05/2006

892.75
624.25

788.5
610

835.50
554.75

927.75
624.50

797.50
560.25

550.25
437.50

364.25
390.00

351.50
569.50

951

953.5

1071.00

1326.00

944.75

681.75

532.50

505.25

3688.25

3462.25

3467.25

3679.00

3,803.50

4651.25

4,282.00

4,295.50

760.5

756.5

764.00

773.25

782.00

749.25

699.50

590.50

843.25

799.75

811.50

881.75

786.50

602.75

561.25

526.50

1666.25

1775.75

1897.50

1682.75

1,934.00

923.00

562.75

521.75

1481.75

1517.5

1581.75

1650.00

1,461.50

1387.75

1,384.25

1,389.75

2312.25

2085

2128.25

2103.25

1,938.75

1864.50

1,772.50

1,518.75

928

928

928

928

928.00

928.00

928.00

800.00

784.25

790.25

797.00

800.50

850.75

801.75

750.00

752.25

792.5

770

789.25

828.00

869.25

880.75

771.75

780.75

555.5

542

560.25

551.50

603.75

537.25

520.25

525.50

511

505.25

519.50

531.75

595.50

434.75

386.50

399.50

2684

2360.25

2381.50

2301.25

2,404.25

2351.00

2,200.50

2,234.50

528.75

443.75

440.00

450.25

443.00

401.25

391.50

381.50

320.75

304.25

296.00

403.25

409.50

358.00

359.00

389.00

465.75

401.75

388.75

391.25

407.75

371.75

373.50

379.00

289.25

274.25

266.25

279.75

282.00

237.50

229.50

232.75

1782

1547

1828.25

1826.75

1,582.25

1358.50

1,381.50

1,465.25

1840

1800

1850.00

1820.00

1,800.00

1927.50

1,950.00

1,825.50

222.25

217.75

212.75

220.25

238.75

213.75

209.75

217.25

342.25

322.75

318.25

329.00

335.75

309.00

276.25

276.50

288.5

258.5

275.75

276.00

319.75

279.75

255.00

275.25

288

247.25

232.50

240.50

249.50

226.25

209.25

223.50

285.75

260.5

261.75

266.25

270.50

244.00

209.50

275.00

428

408.25

406.50

429.25

407.00

333.25

328.25

329.00

354.25

315

305.75

308.00

316.75

303.50

257.25

260.25

336.75

312

412.25

411.75

422.00

377.50

358.00

496.75

280

248.75

251.00

250.00

270.25

254.00

252.25

289.25

281

272.5

287.00

275.75

312.50

249.50

268.75

294.50

178.25

166.75

178.50

184.25

207.00

155.00

161.50

181.50

191.5

181.25

189.25

197.50

222.00

178.25

172.00

183.25

285.75

249.5

243.00

248.75

317.75

274.25

265.25

268.50

19.8

19.1

187.25

176

395.25

157

141

145.00

160.75

156.75

145.00

142.00

142.00

2800

2800

2760.00

2700.00

2,700.25

2700.00

2,670.00

2,670.00

750

800

800.00

790.00

800.00

763.25

720.00

718.00

544.75

525

460.50

480.00

486.00

560.00

475.00

520.00

509

485

470.00

470.00

505.00

523.75

520.00

516.00

300

280.5

266.00

280.00

265.25

290.00

275.25

291.00

201.75

185.25

181.50

181.00

178.00

198.00

184.50

181.75

198

187.75

181.50

175.00

166.25

190.00

172.00

171.00

200.25

186.5

166.50

170.50

177.00

179.00

172.00

166.00

130.5

77

76.25

83.50

80.00

79.25

75.25

80.75

1.57

1.02

0.93

0.96

1.05

0.95

0.96

0.99

230.25

178.5

178.75

180.00

189.00

192.25

192.00

203.50

131.25

84.75

82.75

85.50

88.25

92.25

90.00

94.25

17.8

12.4

10.70

10.40

12.60

10.30

11.20

12.00

260.75

275.5

287.25

285.75

304.00

286.25

270.25

270.00

53.75

51.75

57.25

56.25

53.25

53.25

56.25

54.50

133

130.75

127.00

133.50

147.75

111.25

107.25

110.00

485.25

483.25

494.00

502.00

561.50

513.25

488.75

534.00

232.5

235.25

269.50

284.25

301.25

175.75

163.00

166.00

640

700

770.00

824.50

809.50

801.00

820.00

720.50

435

402

411.00

465.00

457.50

415.00

400.00

400.00

774.5

742.5

775.00

783.25

835.75

733.25

731.75

780.00

190

220.2

278.30

253.00

255.30

221.40

201.60

187.20

54.25

47

58.50

51.00

54.50

46.75

52.00

57.75

10.2

8.6

11.10

11.80

12.50

10.30

10.60

10.80

93
79.75

99.75
79.75

130.00
79.75

127.25
79.75

132.50
79.75

122.75
79.75

114.00
79.75

125.50
79.75

1024

1064

1392.00

1196.50

1,234.00

1010.25

1,002.75

1,003.00

50.5
32

49
32

54.25
40.00

54.25
40.00

49.00
40.00

56.00
40.00

47.00
40.00

56.25
37.00

71.25

61.75

76.00

76.00

62.00

62.75

59.75

60.00

87
21

88
19.25

90.50
23.25

91.00
20.50

91.00
20.50

107.00
20.00

102.50
21.00

101.00
22.50

18

17.5

18.00

18.30

18.90

18.10

19.50

17.90

174.5

162

167.00

168.50

180.50

126.00

110.25

134.25

438.75

441.25

409.50

466.25

529.75

468.25

440.75

452.50

8.3
162

8
120.67

8.50
120.67

8.40
120.67

366.75
28.25

362.25
26.75

395.50
27.50

408.25
25.00

440.25
26.50

430.50
26.00

348.50
25.75

332.50
26.50

211

227.5

222.00

216.25

231.25

216.25

218.00

219.00

8.70
120.67

10.00
120.67

11.30
120.67

10.40
120.67

130

125

112.70

135.00

135.00

164.50

160.00

160.00

84.1

73

70.30

66.90

69.00

68.50

70.40

67.00

4500

4300

2,301.00

2301.00

2,301.00

2,300.00

619.75

617

575.00

575.00

580.00

500.00

499.75

455.00

580

571.75

573.00

571.00

602.25

641.25

620.00

23.80

23.80

23.80

23.80

23.80

23.80

23.80

23.80

12.3
25.25

12.5
27

15.80
21.50

16.00
19.75

18.60
19.00

16.30
22.00

21.70
20.00

18.90
25.00

31

32.75

42.25
8.10

39.00
8.10

40.50
8.10

42.50
8.10

46.00
8.10

54.25
8.10

934

900

880.00

880.00

880.00

880.00

880.00

880.00

1030
26.5
32
22.5
1.6

1020
26
32.5
23
1.4

1010.50
26.75
33.75
23.00
1.90

1010.50
25.25
33.75
18.50
1.20

1,000.25
21.75
35.00
18.75
1.20

985
19.00
34.00
17.75
1.30

363.25

365.75

415.00

411.75

418.75

402.25

386.00

377.00

61.75

60

80.50

77.00

82.50

63.25

66.25

70.00

985
21.00
37.75
20.00
1.30

800.00

985
19.75
44.25
23.50
1.30

7.4

9.20

9.40

11.40

11.50

9.60

9.50

41.75

41.25

46.00

52.50

55.00

26.25

15.75

14.00

45.5
17.75
13
2.6

24.75
15.75
12.5
2.4

28.50
19.75
14.25
2.80

25.00
18.75
13.00
2.50

26.75
15.00
13.25
2.50

24.00
13.75
13.00
2.30

30.25
12.50
14.00
2.60

26.75
13.00
14.50
3.10

11.1

10.3

12.70

12.70

13.40

11.30

10.80

10.80

3.2

3.1

4.20

2.20

1.50

1.50

1.70

1.80

39.75
2.5

39.75
2.4

39.75
2.80

44.00
2.70

31.50
2.70

24.00
2.80

24.00
2.90

24.00
3.00

1.6
4.6

1.6
3.9

2.00
5.50

1.50
3.90

1.30
2.00

1.40
2.00

1.50
2.20

1.50
2.70

3.5

3.3

3.60

3.40

3.80

3.50

4.10

4.70

2.6

2.7

3.00

3.00

3.00

3.00

3.30

3.70

119.1

118.1

113.10

114.60

122.80

108.60

99.20

96.20

601

600

668.70

668.70

623.90

650.00

748.00

680.00

119.2

113

116.20

126.60

138.20

110.00

105.70

108.20

7.1

4.9

5.00

4.80

4.80

4.70

5.00

6.50

529.75

541

557.50

558.25

564.25

373.25

353.25

363.50

407

390.5

380.75

394.50

450.50

273.50

259.50

249.5

231.75

199.00

370

370

383.25

307.75

13.7
240

365.00

11.3

18.40

17.60

18.00

20.60

24.70

23.30

179

191.00

71.75

211.25

255.00

258.00

275.00

1.6

0.8

0.8

0.8

9.6
30.30
3

8.7
30.30
3

8.90
30.30
3.20

9.40
30.30
3.30

7.10
30.30
3.30

7.40
30.30
3.50

6.60
30.30
3.20

5.70
30.30
3.70

980

980

1120.00

1120.00

1,120.00

1120.00

1,230.00

1,389.75

125

105.25

115.00

120.00

119.25

98.00

77.00

66.00

3.5

3.9

4.30

3.70

3.70

4.10

4.00

4.60

55

49

60.25

53.00

61.50

59.00

60.00

60.75

66
13.5

62

61.00
9.40

63.50
9.40

63.50
9.40

71.00
733.75

65.00
733.75

61.00
9.40

58.25

67.75

61.50

58.25

60.50

62.00

61.25

61.00

69.75

73.25

63.25

63.00

65.00

52.25

64.00

59.50
78.00

0.8

330.00

0.8

335.00

0.8

290.25

0.8

72.5

82

81.00

81.75

85.00

81.50

82.50

81.00

81.00

81.00

81.00

81.00

81.00

81.00

81.00

48

35

39.00

37.50

40.00

40.00

40.00

43.25

22.4

21.6

24.30

24.90

25.20

14.60

13.20

18.20

184

189

212.25

216.25

16.25

15.75

16.75

16.00

225.75
38.00
15.75

222.75
25.75
16.75

230.75
26.25
17.50

230.00
33.25
19.00

81.25
26.75
23.5

85
26
23

88.50
28.50
26.75

90.00
27.50
24.00

87.00
28.75
25.00

100.00
30.00
25.75

86.00
29.00
24.25

85.00
31.25
27.00

75.75

81.75

83.00

86.50

85.50

80.25

75.75

74.50

141.25
26

145.25
26.25

149.25
27.25

138.25
27.50

127.25
26.75

132.75
28.25

121.75
25.50

105.00
29.25

76.75

75

77.25

79.75

9.5

8.5

7.75

7.00

82.00
56.50
8.25
85.50

82.00
37.00
9.50
56.25

91.00
34.75
10.00
50.25

100.25
54.25
11.25
44.75

57.25
9
22
2.5
11.75

54.25
8.5
19
2.4
11.25

62.00
9.00
19.75
2.90
14.50

55.50
8.75
19.50
2.60
14.00

57.25
8.75
22.00
2.50
16.50

53.00
9.00
23.25
2.50
17.00

51.50
9.75
23.00
2.60
16.75

51.75
10.75
23.75
2.60
18.00

61.25

60.25

62.00

62.50

60.50

57.75

58.50

57.25

58.75

55.5

67.00

60.00

58.00

57.25

55.50

53.50

45

37.5

46.00

41.25

35.75

39.25

39.75

42.00

62.25

58

55.25

54.75

54.75

55.00

54.50

54.25

55

54.5

56.00

62.00

60.00

66.00

66.00

66.00

55

55.5

60.50

60.50

60.00

63.00

63.00

74.9

74

75.10

77.20

76.20

65.30

64.30

66.00

11

11

11.50

11.80

12.10

11.50

11.00

12.10

45

42.1

44.00

43.70

47.50

48.80

45.50

46.10

190

196

190.00

158.00

155.00

160.00

160.00

160.00

53.7

50.5

53.50

54.40

57.00

47.70

43.70

48.80

135.5

138

138.00

140.00

139.30

137.20

158.20

135.00

70.2

70

68.60

68.30

70.10

67.40

65.20

62.20

7.5

8.2

8.20

8.20

8.20

8.20

8.70

8.00

3099.25
50.75

2800
48.25

2760.00
64.00

2791.25
43.75

2,823.50
47.75

2740.00
39.75

2,700.00
36.25

3,342.50
40.75

182

210

210.00

190.00

185.10

187.60

170.30

155.00

291

291.25

357.25

293.75

358.25

146.25

63.00

63.00

678

630

596.00

606.00

605.00

630.00

622.00

583.00

600

650

660.00

656.75

651.75

650.50

650.00

661.50

497
30.5
19.25
65.75

470
29
17
71

475.25
34.00
19.75
79.25

502.25
32.00
18.00
72.50

531.75
33.50
19.50
78.00

526.00
29.25
20.00
75.25

504.00
30.25
20.00
87.25

539.25
32.75
21.00
89.75

76.75

74.25

77.75

79.00

79.00

62.50

62.75

79.50

445

460

491.50

500.00

531.75

507.25

483.00

487.25

137.25

136.25

147.00

151.50

151.25

151.00

146.25

150.00

2265

2282.25

2200.75

2209.75

2,251.25

2516.25

2,313.00

2,259.00

51
30

54.75
28.5

56.75
34.25

52.00
28.50

56.00
32.25

55.00
32.00

49.75
35.00

50.00
44.75

26.4
2.5

26.8
2.4

36.80
2.60

37.90
2.40

38.60
2.50

33.00
2.40

32.00
2.80

32.00
3.00

17.1

14.6

20.00

19.80

20.60

18.20

17.70

17.70

3.5
4.9

3.8
4.9

3.50
4.9

2.80
4.9

3.00
4.9

3.40
4.9

2.50
4.9

2.50
4.9

25
15.5

24.5
16

29.25
16.75

25.00
15.25

26.50
16.00

28.00
16.25

25.25
13.50

28.75
12.75

60
13.25
10

60
12
9.5

60
16.00
11.00

60
11.50
8.75

60.00
11.00
9.00

60.00
11.75
9.50

60.00
11.00
9.50

61.00
12.25
10.75

7.80

6.80

6.30

6.30

6.30

7.00

33.75
12
11

32.25
12
11

32.00
12
11

29.25
12
11

25.50
12
11

22.50

23.00

24.00

200

192.5

192.50

180.00

200.00

230.00

230.00

230.00

90.75

102.5

97.50

95.00

96.25

89.50

87.50

86.75

647.25

649

649.00

700.50

717.25

559.75

437.75

442.25

138.5

130

137.50

145.25

149.50

136.00

118.00

117.50

276.75

276.25

279.75

294.00

280.50

259.50

255.00

284.75

75.75

70.75

96.50

108.25

88.00

44.50

40.25

44.75

73.25
3.6

77.25
3.5

78.50
3.90

85.00
3.80

83.75
5.00

61.50
3.40

55.00
3.40

56.00
3.60

3.2

3.1

3.20

3.30

3.20

3.00

3.20

3.40

391.75

396

414.75

435.75

455.50

330.00

328.25

335.00

3.5
52.4

3.1
50.5

3.50
54.00

3.40
57.00

3.50
57.30

3.60
50.00

3.60
44.90

4.00
53.20

12.9

11

11.80

11.90

13.00

10.80

10.70

11.10

13.3

11.6

13.50

16.30

17.00

16.20

16.10

17.20

14.6

12.8

13.90

14.70

15.10

16.20

16.90

22.30

19.9

18

18.90

20.30

20.30

17.80

18.00

21.20

14.1

13.8

14.90

16.80

17.70

14.00

13.30

15.10

224

209.5

212.00

215.75

241.25

244.50

225.25

228.00

121.4

130.2

125.40

125.50

132.20

129.70

124.20

116.90

390

390

210.00

210.00

210.00

241.50

241.50

241.50

465.25
52.5
11

459.75
45.5
10

432.75
47.75
10.50

402.50
45.75
8.75

439.50
47.00
8.50

358.50
47.75
8.75

358.00
52.00
9.00

368.25
58.25
9.25

21.25

19.5

21.25

21.00

21.50

21.50

21.75

24.00

3.7

3.5

3.70

3.60

4.90

4.70

5.00

5.30

180.5
60

176
61

196.00
72.00

189.75
70.00

192.50
68.00

180.00
71.00

175.75
70.00

177.00
67.50

92

92.25

85.50

78.75

77.75

79.00

76.25

76.50

69.25

68

78.25

78.75

80.25

79.75

71.75

73.25

184

181.5

193.00

177.50

191.25

179.25

188.75

186.75

387.5

381.25

390.25

399.00

407.75

375.50

405.50

547.25

600

600

605.00

630.00

647.50

581.00

566.50

552.25

292.25

284.5

273.50

314.00

355.75

332.25

720.25

781.00

185

172

174.75

187.25

195.00

185.25

201.25

216.75

90.75

69

80.00

88.00

90.00

74.00

91.00

92.00

208.5

187.5

185.00

191.50

203.75

198.00

240.00

251.00

194

184.25

186.50

186.25

201.00

195.25

195.25

269.00

122.75

118.25

119.00

120.00

122.00

120.00

115.00

121.00

123

114.5

121.00

120.00

120.25

110.00

115.50

135.00

150

140

156.25

159.00

165.00

145.50

169.00

162.00

1176.75

1157.75

1206.00

1187.50

1,250.25

995.50

1,249.50

1,206.50

90

77

80.00

82.00

85.00

93.00

95.00

91.00

230

243

240.00

261.25

273.25

274.75

295.00

276.75

72

67.75

78.00

68.00

72.00

85.75

80.25

88.25

3195.25

3268.75

3492.50

3847.00

3,918.75

2461.25

2,325.25

2,544.25

365

369.25

386.00

374.25

382.00

355.75

317.25

414.00

370

371

396.50

373.00

400.00

478.50

468.00

451.25

78

72.75

74.50

80.00

75.00

82.00

90.25

93.00

190

184

183.00

192.00

200.50

188.75

190.00

198.25

88.25

84.75

73.25

76.50

81.50

82.00

68.25

82.25

80.75

71.5

66.25

62.75

70.50

74.25

50.25

56.50

81.5

78.75

78.00

80.50

82.25

92.00

76.25

88.00

752

771

859.00

856.50

741.00

750.75

755.75

675.00

690

700.25

707.50

708.50

723.25

630.75

739.75

685.00

394

380.5

391.50

401.75

414.00

401.50

367.75

353.75

71.25

63.75

64.50

66.25

68.25

68.25

59.75

76.00

300.5

293

319.00

327.00

253.75

241.50

244.50

300.50

78.5

60.5

52.50

54.75

58.50

55.00

45.50

52.75

75

68.25

67.50

67.75

77.00

75.00

67.75

69.00

410.5

400

421.75

433.00

403.00

289.75

302.50

326.75

55.3

56.2

55.80

58.40

65.20

61.70

60.30

63.50

553.5

630.25

666.50

713.75

611.75

500.00

450.25

494.25

52

51.1

55.00

55.10

57.30

54.80

52.20

54.00

824.5
111

799.75
111

1088.00
111

984.50
111

974.00
111

818.00

808.25

817.50

83

82.25

80.00

90.00

90.00

94.00

89.50

89.00

35.5

35

39.30

38.20

40.80

29.00

28.30

35.20

NT

NT

NT

NT

9
2.5

7.25
2.3

8.00
2.70

7.50
2.20

8.00
2.20

8.25
2.20

8.50
2.30

9.00
2.60

11.2

10.7

11.70

12.40

12.30

10.10

9.90

10.50

NT

NT

NT

NT

15.4

15

16.20

18.00

19.00

14.50

13.60

15.00

159.2

161.9

140.90

137.80

149.70

122.90

105.50

107.10

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
30/04/2006 30/03/2006 28/02/2006 31/01/2006 29/12/2005 30/11/2005

273.25
542.75

324.25
596.00

326.25
611.50

467.5

507.5

452.75

4336.25

4237.5

4387.50

601.5

665.75

692.00

573.5

608.5

1983.25

505.25

489.75

494.50

1258.5

1441.5

1516.00

1522.75

2681.5

2603.25

826.5

885

880.00

740

790.25

984.50

821

999.75

1072.50

527.5

559.5

915.50

398

419.75

620.50

2359.25

2964.25

2912.25

399

427.5

549.75

509

542.75

566.75

379.75

383.75

407.75

267.25

281

276.25

1632

1809.25

1797.75

1850

2089

1950.00

216.25

237.25

208.00

279.5

349.75

350.50

338

338.25

279.75

231.75

293

289.50

268.5

284.75

286.50

334.5

465.75

459.25

329.5

348.5

350.25

447.75

490.5

471.25

434.5

478.5

450.50

291

320.5

397.25

205.5

236.75

219.00

182

220

212.25

288.5

370.25
702.00
516.75
4472.50
705.25
2091.00
546.25
1452.25
2729.75
932.50
1037.25
1086.75
834.50
690.00
2899.00
662.50
560.75
441.25
290.75
1830.00
2000.00
247.50
407.75
352.50
312.75
290.00
473.00
371.50
486.50
486.75
391.25
253.25
242.75

364.00
770.75
572.75
4505.00
746.50
2165.00
547.00

349.25
764.25
587.50
4450.25
671.50
1860.00
629.00

2811.00
971.75
1007.25
1222.75
861.00
696.00
3062.25
681.50
560.25
469.00
312.75
1952.00
2187.50
260.00
441.75
366.75
341.25
292.00
487.75
390.75
510.50
437.00
414.25
285.00
303.50

2756.25
991.50
991.50
1163.00
874.00
755.00
3049.25
661.75
553.75
475.00
344.00
2266.00
2073.25
311.25
462.25
382.00
353.25
295.75
515.00
409.00
493.75
451.50
489.50
331.25

Closing
Price
31/10/2005

Closing
Price
30/09/2005

326.25
756.00
567.00
4519.25
719.50
1765.50
488.25
1,140.00
2849.00
1005.00
973.50
1131.00
880.50
785.25
2695.75
686.00
563.50
502.75
343.75
2373.50
1721.00
310.00
449.25
386.75
322.00
299.00
506.50
416.25
510.25
441.25
510.75
325.25

358.25
588.50
579.25
4,660.25
690.75
1,322.25
532.75
1,140.00
2,603.00
1,047.25
976.75
924.50
906.75
804.75
2,623.00
689.25
563.25
530.25
352.50
2,514.00
1,790.00
337.00
453.50
414.75
319.50
300.00
516.75
421.75
519.75
454.50

145

149

138.75

2600

2600

2600.00

700

725

750.00

552

552

560.00

500

500

522.00

292

330

330.00

186.25

185

181.00

171

184.5

179.00

170

175.75

181.00

78

81.75

80.00

1.06

1.06

189.75

205

209.00

96.5

102.5

110.00

11.9

13.5

13.80

143.25
2600.00
775.00
590.00
513.00
340.00
184.25
185.25
180.00
80.50
1.12
215.00
111.75
14.40

150.00
2615.00
772.50
591.00
511.00
333.00
182.00
185.00
185.00
85.00
1.16
241.25
119.00
15.90

151.00
2620.00
772.00
608.00
518.00
303.00
194.00
191.00
188.00
87.50
1.22
265.75
126.25
17.10

158.50
2620.00
770.00
604.00
508.00
310.50
195.25
186.00
192.00
90.00
1.26
276.00
134.50
18.40

168.75
2,559.50
720.00
604.00
508.00
303.00
194.50
195.00
190.00
96.50
1.35
297.50
142.50

65

76

71.00

100
21

115
23

80.25
22.75

19.5

20.2

19.90

310.50
50.25
118.50
607.50
185.00
850.00
400.00
970.00
214.10
41.00
11.30
110.00
79.75
1161.75
82.00
39.00
65.00
95.25
18.00
19.90

448

566.75

398.00

431.00

9.6
120.67

12.5
120.67

7.10
120.67

7.10

8.20

60.50

9.00

9.10

120.67

120.67

120.67

120.67

120.67

332
25.75

349.5
28

327.25
26.00

233.5

240

215.00

165

170.00

75

90.4

85.40

344.25
26.25
238.50
180.00
93.50

374.25
24.50
271.00

187.75

335.75
25.25
236.00
180.00
89.00

2300

2300

2300.00

500

500

500.00

500.00

500.00

406.50
29.00
286.00
180.00
98.10
2300.00
550.00

438.75
30.75
289.25
180.00
102.80
2,300.00
550.00

265.25

280.75

266.25

51

58.5

51.00

113

114.25

103.75

544

603.25

590.50

158

177

171.25

712

812.25

800.00

420

419.25

374.00

744.25

850

912.75

182.2

197.3

192.00

59

67

49.00

10.4

11.1

10.10

109
79.75

124.75
79.75

89.00
79.75

989

1100

1055.00

65
37

84
41

81.50
42.75

319.25
46.00
123.00
611.25
207.50
770.00
377.50
1007.50
239.90
35.00
11.80
97.50
79.75
1491.00
87.50
43.00
65.50
99.00
15.75
20.40

344.75
46.25
153.25
618.50
230.75
768.00
370.00
1013.25
352.50
38.00
14.00
115.25
79.75
1660.75
85.00
39.00
84.00
109.00
15.25
20.00

363.00
50.00
157.00
615.25
217.00
825.00
365.00
1060.00
390.70
42.00
14.70
101.00
79.75
2310.75
95.00
47.20
79.75
119.75
19.50
20.80

409.50
41.25
165.00
632.25
237.25
750.00
360.00
1,117.00
380.90
40.00
15.80
111.25
79.75
2,473.50
102.00
34.00
82.25
120.00
22.50
20.60

339.75

350.25

368.50

278.75

91.40
2300.00
500.00

764.25

690

705.00

23.80

23.80

23.80

7.8
23

8.3
27.25

3.80
20.00

53
8.1

59
8.1

38.00
8.10

880

800

800.00

985
21
40.75
20
1.2

920
26.75
37
26
1.3

1000.00
25.50
29.50
20.75
1.00

372

377.25

378.50

81.25

69.75

42.50

5.6

3.70

13.5

14.75

17.25

21.25
10.5
11.75
2.4

29.25
12.25
14.25
2.9

23.50
11.00
14.50
2.30

10.3

11.1

10.50

1.4

1.7

1.30

22
2.9

23.25
3.6

16.50
2.40

1.4
2.3

1.7
2.7

1.20
2.10

4.7

5.1

4.10

3.7

4.1

3.60

96.3

102.2

94.20

599

600

599.40

110

114

130.00

4.8

5.3

4.60

333

364.25

365.25

757.25
23.80
3.50
19.00
39.75
Nt
770.00
940.00
23.25
31.50
17.25
0.80
391.25
21.50
3.50
15.25
15.00
7.75
11.50
2.00
11.50
1.50
15.00
1.00
1.10
2.00
4.10
3.50

695.00
23.80
3.10
18.00
33.50
Nt
770.00
850.00
23.00
27.00
14.25
0.50
400.75
19.00
3.00
13.50
11.50
7.00
10.50
1.70
11.90
1.20
15.00
0.90
1.00
1.70
3.90
3.30

799.25
23.80
3.00
17.00
32.00
Nt
770.00
850.00
19.50
22.50
16.25
0.80
433.00
21.00
3.10
14.00
12.50
7.00
12.50
1.90
13.00
1.20
15.00
1.10
1.00
1.80
4.00
3.90

805.25
23.80
3.00
14.75
25.00
Nt
700.00
798.00
19.25
22.00
16.75
0.90
470.50
23.00
2.80
15.50
16.00
7.75
13.75
2.20
15.50
1.50
16.00
1.70
1.10
2.00
3.70
4.40

819.50
23.80
3.20
17.25
34.50
Nt
720.00
858.00
19.00
22.50
18.25
0.80
490.75
25.00
3.30
15.00
16.00
8.50
14.00
2.60
15.70
1.40
16.00
1.70
0.90
1.70
3.70
4.90

102.70
606.00
125.50
4.90
413.50

109.30
606.30
151.50
4.70
421.25

114.60
600.00
157.50
4.90
475.00

126.40
597.50
149.10
4.40

125.20
500.00
163.00
4.90

300

296.5

331.50

14.4

16.3

15.80

419

419

430.00

0.8

0.8

0.80

0
4.2
30.3
3.2

0
4.9
30.3
3.8

4.40
30.30
3.30

1389.75

1389.75

1390.00

78.75

70

70.00

3.4

3.7

3.10

61.5

61.75

61.50

59.5
6.9

21
9.6

65.00
6.20

58.5

63

60.25

54.75

59.75

53.75

Nt.

77

80

70.00

81.00

81.00

81.00

41

42

41.00

18.2

20.1

20.20

243
32.25
17

254.5
36
19

235.25
37.00
17.75

82
28.5
29.5

97
32.25
29.5

91.50
29.00
23.75

74

75.75

75.00

98.25
28.25

99.75
32

97.00
30.00

90
40
10.5
42.75

99
52.75
11.5
50

87.00
60.75
10.25
52.00

50
10
23.25
2.2
17.5

52
11.5
25.25
2.6
18

49.75
7.50
22.25
2.10
17.00

62

63.5

63.00

53

56

53.75

40

42

43.00

55

57

56.75

66

66

55.00

67

70.5

70.00

76.1

79.8

77.20

11.9

12.1

12.00

335.50
22.90
405.00
0.80

330.00
18.00
380.00

310.00
16.00
371.50

300.00
15.30
350.00
0.80

253.00
12.40
275.00
0.80

Nt.
5.00
Nt.
3.60
1390.00
68.00
3.40
60.00
63.00
5.40
60.00
63.75
106.25
81.00
39.00
21.80
240.00
38.50
17.00
85.50
32.00
23.00
78.25
107.75
29.50
90.00
64.50
8.25
55.50
53.00
7.75
24.50
2.20
18.50
64.50
55.00
42.25
69.50
55.00
70.00
82.90
12.40

Nt.
4.00

Nt.
4.20

3.10
1424.75
67.00
3.10
61.00
65.00
2.10
55.00
68.25
106.25
81.00
40.00
21.90
243.00
36.00
14.00
85.50
26.50
19.00
71.75
89.75
25.75
94.00
57.00
8.25
53.50
50.00
6.50
24.00
1.50
14.75
59.50
56.00
41.00
56.00
54.00
70.00
82.00
13.50

3.60
1424.75
67.00
3.90
70.50
65.00
1.30
58.00
68.25
81.00
81.00
45.00
23.80
251.00
34.25
15.25
84.00
34.25
15.75
87.75
67.50
30.00
93.50
49.25
8.25
52.50
50.50
6.50
24.00
1.80
17.00
62.00
55.00
45.00
56.00
64.00
70.00
82.50
13.50

Nt.
4.90
Nt.
3.60
1400.00
106.00
5.60
70.00
67.75
1.30
63.50
71.00
85.00
81.00
48.00
25.00
265.00
34.75
17.50
84.00
35.00
18.00
94.50
71.50
30.00
90.00
47.75
7.50
53.00
59.50
7.50
23.25
1.90
21.00
64.00
66.00
40.25
61.00
64.00
75.75
80.00
13.40

Nt.
5.10
Nt.
2.00
1,410.00
106.00
2.40
65.00
55.00
1.20
63.00
60.00
95.00
81.00
48.00
25.00
282.50
33.00
17.50
84.00
34.00
18.00
97.25
67.00
33.00
92.00
37.00
7.75
55.50
60.50
7.00
24.50
2.10
22.00
64.00
73.50
45.25
57.25
64.00
75.75
81.20
13.90

42.9

45.3

46.10

147

160

150.00

50.4

56.1

54.80

132.5

150

118.40

67.8

69.4

66.60

8.2

5.2

4.50

2831
36

3091
40.25

2850.00
36.25

141.8

168.2

115.00

66.25

88

76.50

720

699

650.00

650

602.75

656.50

550.5
29.75
23
86.5

639.5
35
26.5
107.5

574.00
29.50
22.50
57.50

47.00
142.00
58.80
135.00
67.60
3.80
2950.00
37.00
116.40
82.25
615.00
650.00
617.00
29.50
21.00
55.00

49.80
148.50
57.80
137.00
69.60

47.50
126.00
62.50
150.10
71.10

3000.00
35.00
119.20
81.00
520.00
621.00
584.75
25.50
19.25
48.00

147.5

157.25

138.25

2125.75

2266.25

2058.50

49.5
32.75

54
26

51.00
21.50

29.4
2.4

31
3.2

32.30
2.10

16.4

17.5

17.60

69.00
469.50
144.00
2294.75
51.00
21.00
35.20
1.90
15.90

2.4
4.9

2.2
4.9

1.90
4.9

1.80
4.90

68.75

70

68.00

491.25

520.25

400.00

3004.25
39.00
117.00
80.00
520.00
667.00
646.00
25.00
21.00
65.00

50.00
140.00
70.90
178.40
72.00
5.40
2996.00
44.50
115.20
75.00
463.25
665.00
667.50
24.50
22.00
94.00

51.00
130.75
74.20
170.20
74.00
5.40
3,010.75
49.25
116.10
78.50
410.00
647.00
714.25
26.25
22.00
102.00

63.75
490.00
151.75
2445.25
52.00
18.75
34.90
1.70
16.30

64.50
491.50
150.50
2616.25
55.00
21.00
50.40
1.70
18.50

69.50
561.00
154.00
2616.00
51.25
24.00
46.40
1.80
21.70

69.00
620.00
163.50
2,802.25
55.00
26.00
50.00
2.00
21.50

1.50
4.90

1.50
4.90

1.40
4.90

1.30
4.90

Nt
24
11

Nt
26.5
14.75

NT.
22.50
11.75

61
10
8.25

61
12
10

64.25
9.50
7.50

6.5

7.4

6.30

26.25
Nt
Nt

28.5
Nt
Nt

27.75
Nt.
Nt.

205

203.75

203.75

86.25

89

86.25

416.75

553.25

452.25

108.5

130

122.50

270.25

285

249.00

44

47.75

44.50

56.25
3.4

50.25
4.1

44.00
3.00

3.3

3.5

3.30

314

356.25

351.75

3.6
59.2

4
63.2

3.00
57.50

11

15.4

13.70

17.5

19.4

17.10

23.1

25

23.50

22

25.1

22.60

15.8

18.5

18.00

220.75

231.5

202.00

125.2

131.8

126.50

241.5

241.5

241.50

370.5
56.75
8.75

434
66.75
10.75

403.00
48.25
8.00

NT.
25.75
9.75
64.25
8.50
5.75
4.80

24.50
10.00
64.25
7.00
5.25
4.70

25.75
9.50
7.50
5.50
5.20

NT.
27.00
9.75
64.00
7.50
5.50
5.00

NT.
24.50
9.50
64.00
9.00
6.25
5.50

33.25
Nt.
Nt.
194.25
106.00

28.50
Nt.
Nt.
204.00
85.50

28.50

29.25

203.00
86.50

202.00
100.25

32.00
Nt.
Nt.
200.00
105.25

479.25
118.25
248.75
46.00
43.25
3.30
3.40
406.00

505.75
114.75
246.00
44.25
40.00
3.20
3.50
416.25

544.25
119.25
262.00
51.50
43.75
3.70
3.60
430.25

583.75
123.25
268.25
54.75
47.50
4.00
3.60
437.50

612.25
133.00
280.00
56.75
50.50
4.20
3.70
439.75

3.10
60.90
15.70
18.60
26.80
25.60
20.90

2.80
51.20
15.90
18.50
27.30
23.60

3.30
55.40
16.80
22.10
31.40
27.10

3.00
48.50
15.60
19.60
30.40
22.20

3.00
53.50
15.90
20.20
30.30
23.90

206.50
129.30
390.00
396.75
48.25
6.25

193.50
148.90

192.75
141.20

385.50
41.00
5.25

448.25
45.25
5.00

215.75
148.80
390.00
469.75
48.25
5.50

224.00
150.50
390.00
488.00
50.25
6.00

21

28.75

19.75

4.7

5.5

4.60

175
75

180.75
80

187.25
79.75

90

90

87.25

70

73.75

74.50

212

255.25

254.25

524.5

528.75

497.00

579

600

563.25

620

699

656.50

230

240.5

227.00

115

115

110.00

259.75

257

243.00

259.75

246.25

227.50

162.5

165

150.00

125.5

128.25

132.00

160

157

157.00

1132

1230.5

1170.00

95

96

94.00

380

341.75

345.00

92

99.75

90.25

2490

2686.5

2696.75

413.25

432.25

419.75

426.25

441.5

490.00

93

97

91.50

185.25

211

210.00

84.5

85.5

88.50

59.75

67.25

64.50

87.5

91.25

90.00

670

700

682.00

676.25

679.25

670.00

350

379

381.00

73.5

68.75

66.00

281

333

339.50
61.75

60

63.5

69.5

73

65.75

277

334.25

387.50

17.50
4.80

14.25
4.60

14.00
4.90

19.00
5.00

20.25
5.30

191.75
76.50
87.25
78.75

215.25
77.75
90.50
79.00

220.00
82.00
91.00
75.25

246.50
83.25
110.00
82.00

252.25
90.50
110.50
91.50

260.25
543.75
624.00
642.00
245.00
118.00
264.50
227.25
147.00
130.50
173.50
1248.50
97.00
368.50
90.00
2820.75
435.00
484.25
101.00
230.00
86.50
63.00
80.50
757.75
740.00
395.75
65.75
360.75
61.00
72.25

273.75
578.75
645.25
672.75
255.00
121.00
265.00
242.75
155.00
139.00
190.00
1244.50
100.00
380.00
100.00
2981.75
445.50
485.00
93.25
230.25
92.00
67.00
83.50
766.75
785.50
439.25
71.50

283.25
582.50
617.00
693.00
250.00
136.00
281.50
239.00
160.00
149.00
200.00
1300.00
113.00
400.50
100.00
3003.25
440.00
460.00
107.00
210.75
96.25
72.25
96.00
732.25
764.75
424.75
95.25

296.00
590.25
610.00
695.00
252.00
150.00
287.00
253.25
151.00
150.00
221.00
1298.50
120.00
420.50
105.00
2860.00
440.00
461.00
118.25
213.50
102.50
78.00
100.00
679.75
791.50
406.00

302.75
619.75
641.75
730.00
265.00
158.00
308.50
288.75
191.00
158.00
217.75
1,360.25
125.00
462.50
114.00
2,983.75
450.25
470.25
122.25
255.00
110.25
91.50
104.75
764.00
869.75
552.75

60.2

61

57.70

470

471.5

405.50

56

62

62.00

817.5

858.5
Nt

811.25
Nt.

87

88

88.50

38.6

42.5

42.00

NT

NT

NT

8.5
2

10.5
2.3

7.75
1.70

10

10

9.80

14

14.6

14.80

109.5

130.5

128.10

57.00
551.25
64.80
1031.50
Nt.
88.50
44.00
NT
7.00
1.70
12.10
16.00
139.70

62.00
535.25
63.00
1082.25

63.50
276.50
69.30
1532.75

88.50
43.00
NT
8.00
1.50
11.40
17.50

85.00
48.30
NT
8.00
1.70
10.50
19.60

68.00
255.00
68.80
1678.50
Nt.
85.00
49.60
NT
7.50
1.50
10.90
20.50

69.00
334.00
76.70
1,518.50
Nt.
82.00
53.20
NT
6.50
1.70
11.80
20.90

Closing
Price
31/08/2005

Closing
Price
31/07/2005

Closing
Price
30/06/2005

Closing
Price
31/05/2005

Closing
Price
30/04/2005

Closing
Price
31/03/2005

Closing
Price
28/02/2005

283.75
529.50
439.00
4472.75
621.25
1222.75
559.50
1425.00
2375.25
1087.00
934.75
840.50
889.25
749.50
2386.75
619.50
495.75
518.00
328.25
2248.75
1898.50
339.00
403.75
397.00
305.50
291.00
479.25
376.75
489.75
373.75

238.75
466.50
288.00
4842.75
521.75
1173.75
504.75
1447.75
2023.75
1100.00
825.75
666.50
804.50
697.25
2235.75
528.25
542.75
438.00
248.50
3261.50
1716.00
310.25
348.75
337.25
249.00
240.75
412.25
311.50
424.25
369.00

278.25
515.25
330.25
4982.50
518.75
1252.50
598.00
1744.50
2292.25
1340.00
925.25
901.50
1019.25
678.50
2362.50
578.75
652.75
520.25
313.00
3690.00
1894.00
324.25
371.75
400.50
287.50
288.75
478.00
352.00
626.25

286.25
728.25
329.00
4718.75
432.50
1189.25
642.50
1492.50
1724.25
1400.00
836.00
797.50
1007.25
679.75
2215.25
560.50
611.00
496.75
310.75
2987.50
1550.00
305.25
351.75
407.00
289.50
286.25
460.75
354.50
614.25

285.25
626.50
306.50
4514.00
382.25
1112.50
500.25
1296.25
1488.50
1500.00
765.75
686.25
900.25
802.00
2611.75
501.25
556.75
421.00
303.25
2799.25
1450.00
305.50
326.75
387.25
359.00
288.75
464.75
309.50
543.00

344.50
858.25
396.75
5304.50
482.75
2505.25
675.50
1741.00
2428.50
1599.75
1036.00
801.25
1204.75
989.50
2970.00
723.75
772.25
632.50
688.50
3304.00
1750.00
414.75
519.00
441.50
440.00
364.50
625.00
534.50
682.00

327.75
789.75
321.75
4550.25
416.75
1492.75
570.25
1284.50
2034.50
1512.50
1239.00
715.00
2501.75
1139.75
2926.75
847.50
633.75
983.00
525.75
3198.00
1599.75
368.75
510.75
518.75
414.75
419.25
636.00
503.25
655.50

159.75
2540.00
685.00
612.00
540.00
300.00
191.75
197.00
186.50
106.00
1.74
274.25
136.00

165.00
2500.00
812.00
647.00
490.00
352.00
211.00
210.00
195.50
102.00
1.37
252.00
110.25

200.00
2655.00
820.00
697.00
564.00
341.00
217.75
217.75
205.25
110.75
1.57
302.25
151.75

195.00
2849.00
841.25
716.50
625.25
371.00
220.00
218.50
207.25
107.00
1.94
323.75
162.25

177.50
2750.00
690.00
651.75
532.50
285.00
212.25
225.25
190.00
99.00
1.45
284.00
157.25

210.25
2665.00
730.25
725.00
560.00
332.25
222.00
244.00
204.75
104.00
1.84
340.50
188.50

185.00
2800.00
750.00
711.00
572.50
348.25
212.50
223.00
200.00
105.00
1.30
251.50
183.25

422.00
43.75
168.00
644.00
175.50
756.00
360.00
1166.50
343.00
40.75
14.00
112.25
79.75
2360.75
106.50

427.25
40.25
150.50
595.75
155.50
890.00
360.00
1124.25
319.70
39.00
12.90
96.25
79.75
2159.75
111.50
84.00
137.75
25.50
19.50

633.50
49.25
173.50
678.75
186.25
921.75
400.00
1283.50
337.30
43.50
14.10
108.75
79.75
2301.75
129.25
34.00
108.00
167.50
25.00
23.00

600.25
51.25
173.25
675.00
186.25
969.00
453.00
1338.75
298.70
45.50
14.40
96.50
79.75
1832.50
124.00
34.00
90.50
150.00
22.25
22.70

448.25
50.00
161.25
565.00
172.25
860.00
426.50
1111.50
281.10
43.25
14.80
94.00
79.75
1723.50
125.25
34.00
96.00
168.00
19.75
24.30

510.00
57.00
197.00
819.00
207.00
972.25
410.00
1411.75
314.00
45.50
16.90
98.00
79.75
2123.00
142.50
34.00
102.25
167.00
21.75
26.30

491.50
60.25
201.50
828.00
213.25
801.00
360.00
1498.00
300.80
49.50
17.50
105.25
79.75
1967.00
142.00
34.00
113.00
180.00
23.50
24.70

84.00
122.00
26.50
20.50

288.00

236.00

308.75

265.00

213.00

228.75

239.25

11.90
120.67
523.25
43.75
299.50
181.00
121.30
233.00
540.00

11.50
120.67
418.75
40.00
270.00
170.00
119.00
2300.00
496.00

15.40
120.67
584.25
57.25
285.00
180.00
119.00
2300.00
496.00

18.20
120.67
583.75
62.00
281.50
247.50
127.10
2112.25
550.00

10.10

10.50

10.70

120.67

120.67

120.67

479.25
34.25
278.75

448.75
32.75
280.00
180.00
102.50

520.25
41.75
326.00
188.00
122.70
2270.00
575.00

103.90
2300.00
550.00

821.25
23.80
2.80
17.00
28.50
Nt
790.00
19.50
21.50
18.50
3.00
491.75
24.50
2.70
13.75
17.00
8.25
14.25
2.80
14.20
1.50

900.00
23.80
2.70
14.00
25.25
Nt
790.00
858.00
19.25
22.25
16.75
0.90
455.25
26.25
2.70
13.00
17.50
8.00
13.25
2.60
12.70
1.40

1.90
1.00
1.90
2.90
4.30

1.80
1.10
1.80
2.50
3.60

127.50
380.30
200.00
5.00

119.70
378.00
4.70

1000.00
23.80
2.80
20.50
36.00
Nt
780.00
821.00
23.50
24.00
19.50
1.10
514.50
26.50
2.90
14.00
19.50
8.00
15.50
3.20
14.10
2.00
15.00
1.80
1.10
2.50
3.10
4.70

980.00
23.80
2.90
19.00
40.00
Nt
780.00
821.00
23.25
22.00
20.75
1.20
513.25
24.25
2.90
15.00
20.00
9.25
17.50
3.40
13.90
2.40
15.00
2.20
1.30
2.50
4.00
5.10

998.00
23.80
2.90
23.00
15.50
Nt
710.00
905.25
24.00
18.00
19.75
1.10
468.25
26.75
2.80
13.75
18.50
8.75
14.00
4.20
13.90
1.90
15.00
2.10
1.40
2.00
4.50
5.70

1011.00
23.80
3.10
22.50
15.50
Nt
701.00
821.25
30.50
23.75
22.75
1.30
519.00
28.25
2.90
14.75
20.00
11.50
16.25
5.00
15.10
1.90
16.00
2.20
1.40
2.00
5.00
4.70

1057.50
23.80
3.80
25.00
15.50
Nt
701.00
801.00
31.75
26.00
26.75
1.50
503.25
32.50
3.70
14.75
21.50
13.00
17.25
5.40
14.80
1.90
16.00
2.10
1.80
2.00
5.70
4.50

136.50
350.00
200.00
4.90

134.70
327.00
200.00
5.00

118.30
321.30
303.25
4.90

127.40
340.00
202.00
5.20

130.60
355.00
202.60
5.30

240.00
9.60
275.00

9.10

5.30
2.00
1409.50

70.00
45.00
1.70
65.00
65.00
85.00
81.00
45.00
25.60
280.00
33.00
18.50
36.50
22.50
82.00
66.50
32.75
90.00
39.75
9.00
59.25
60.50
7.25
26.25
2.00
22.00
63.75
64.75
45.00
57.00
64.00
70.00
81.40
13.30

240.00
10.60
325.00
0.80

240.00
10.50
348.00
0.80

269.75
10.20
318.00
0.80

360.00
10.10
334.75
0.90

360.00
9.40
334.75
1.10

5.10

5.70

2.00
1300.00

2.00
1400.00
106.00
2.50
80.50
48.50
1.80
78.25
77.00
108.25
81.00
48.25
27.00
291.00
39.50
22.00
96.00
36.25
24.75
83.00
53.25
38.75
125.00
48.00
9.00
68.25
65.25
8.00
26.75
2.20
27.75
68.25
72.00
58.50
67.25
71.00
76.50
82.30
14.70

5.50
Nt.
1.90
1395.00
106.00
2.40
62.75
49.00
1.50
60.00
67.00
80.25
81.00
41.00
27.00
292.75
38.00
21.00
78.00
35.50
24.00
79.50
50.75
40.00
107.75
46.75
8.25
65.75
64.25
8.50
23.25
2.40
23.50
68.75
70.00
48.75
60.25
71.00
66.00
80.80
13.90

5.40
Nt.
2.10
1405.00
72.00
2.60
66.00
52.00
1.50
60.00
64.00
71.00
81.00
43.00
32.20
259.00
34.50
18.50
77.00
34.25
23.00
79.50
49.75
45.00
83.00
39.50
9.50
56.00
58.75
7.25
22.00
2.30
26.50
69.75
61.00
52.00
57.00
78.00
67.00
74.70
12.70

5.30
Nt.
2.20
1450.00
74.25
2.60
66.00
55.00
1.50
60.00
75.00
75.00
81.00
45.00
31.50
305.25
40.50
20.50
70.50
34.00
23.50
80.00
52.50
48.00
83.00
46.50
11.00
80.00
59.25
8.25
22.50
2.60
30.00
75.00
69.25
54.00
60.00
84.50
73.00
95.90
14.00

5.80
Nt.
2.20
1490.00
90.00
2.60
69.50
57.00
1.50
60.00
70.00
81.50
81.00
48.00
37.10
295.00
45.00
23.25
84.25
34.75
26.75
85.75
54.50
52.50
90.00
59.50
12.00
93.00
62.75
10.25
25.25
3.00
30.25
73.75
71.00
63.50
64.25
84.50
70.00
107.60
14.00

2.50
64.00
46.25
1.50
63.75
64.50
92.00
81.00
42.00
20.70
276.00
33.00
18.00
77.00
32.00
21.00
79.50
54.75
33.00
92.25
38.25
8.00
57.25
61.00
7.50
24.75
1.90
22.25
62.00
60.50
47.00
54.25
68.00
76.80
13.00

52.00
135.00
75.80
172.00
75.10
5.40
3160.00
50.25
115.30
80.75
387.75
655.50
727.00
27.00
21.00
118.00

51.20

60.30

70.75
550.25
147.00
3187.75
54.75
25.50
37.00
1.80
16.70

89.30
220.30
80.70
5.00
3198.75
62.00
120.00
83.75
320.00
625.00
775.75
25.50
27.00
130.50
394.75
89.00
614.75
163.50
3679.50
68.50
28.00
42.40
2.10
19.50

61.80
125.00
85.70
169.90
81.00
5.00
3079.25
32.75
119.20
81.00
319.75
620.00
800.50
21.75
16.00
132.00
358.75
91.00
645.25
160.75
3390.50
55.25
27.50
41.50
2.00
19.60

55.30
128.00
80.60
143.20
78.40
5.00
3253.00
30.75
111.80
95.25
265.00
606.25
560.00
21.25
18.25
136.00
357.25
107.50
529.00
156.75
3015.50
64.00
27.00
36.20
2.00
19.50

60.60
117.50
92.10
186.70
94.20
5.00
3750.50
40.50
124.40
125.00
280.00
610.00
714.75
20.00
21.00
155.25
400.00
131.75
609.50
164.50
3768.75
65.25
31.25
45.00
2.30
22.60

62.00
107.00
90.70
155.00
85.10
5.00
3066.00
45.00
131.50
127.50
281.00
570.00
711.50
22.50
26.25
170.25
412.00
133.75
600.00
156.50
3384.75
70.00
32.50
35.30
2.30
17.40

70.80
228.70
68.40
3038.00
48.25
106.10
100.75
294.00
644.00
712.25
22.00
22.75
128.00

71.00
557.00
159.75
2853.50
54.25
25.75
43.60
1.90
18.50

1.50
4.90

1.70
4.90

2.00
4.90

2.10
5.00

1.30
5.60

1.80
5.50

1.60
4.40

25.90
29.00
15.00
64.00
11.75
8.25
5.80

25.90
31.25
15.25
64.00
11.00
7.25
3.70

25.90
35.00
16.25
64.00
11.25
8.25
3.70

25.90
35.50
17.00
64.00
13.50
9.50
3.70

191.25
104.25

37.75
Nt.
Nt.
180.00
101.50

37.25
Nt.
Nt.
257.25
98.75

50.75
Nt.
Nt.
257.25
107.25

46.50
Nt.
Nt.
257.25
113.50

588.25
130.00
265.25
53.75
55.00
3.40
3.50
403.00

677.00
120.25
287.25
61.25
62.50
4.80
3.90
458.75

816.00
106.00
314.25
58.00
63.25
4.90
3.80
460.25

680.00
127.75
291.00
59.50
55.50
4.70
3.90
418.50

971.25
148.25
307.00
69.75
55.00
5.40
4.00
434.50

971.25
148.25
307.00
69.75
55.00
5.40
4.00
434.50

3.00
55.90
15.80
19.90
31.10
24.10

2.60
52.30
11.60
17.00
31.80
22.00

3.40
64.50
22.30
23.00
31.70
28.10

3.80
68.30
24.20
24.30
36.90
28.40

3.60
68.20
23.10
23.70
29.50
27.20

3.90
83.60
25.30
23.30
25.90
30.80

4.90
77.40
26.00
24.70
24.20
30.90

229.50
154.60
390.00
490.25
51.75
6.50

210.50
159.60

245.75
174.60

515.50
46.50
6.50

523.00
61.00
7.50

250.00
174.70
418.00
503.00
80.00
7.00

219.50
170.90
418.00
408.50
74.25
5.50

267.25
200.10
418.00
561.00
103.00
6.00

284.00
188.40
380.00
535.50
118.00
7.00

10.00

27.00
10.25

30.00
13.50

9.75
6.00
5.70

9.00
6.25
4.80

11.00
7.25
5.00

34.75

32.00

37.75

210.00
102.75

208.00
97.00

665.50
143.50
299.00
57.00
53.25
4.00
3.70
449.50

20.75
5.30

21.00
5.30

24.50
6.30

24.00
6.50

26.00
6.50

27.50
7.70

28.50
6.60

248.75
89.00
119.75
90.50

231.50
90.00
113.00
86.50

254.00
92.00
134.50
93.00

262.50
90.00
115.00
84.00

236.75
95.00
123.00
84.75

268.50
97.00
124.00
90.75

282.00
100.00
129.25
95.00

299.00
605.75
624.00
809.25
263.50
160.25
301.75
289.50
168.50
166.00
220.25
1398.75
122.50
500.50
120.00
3106.75
463.50
506.00
118.50
264.75
120.75
94.25
107.00
588.75
837.00

274.50
565.25
597.25
753.25
253.25
131.25
270.75
279.25
197.50
150.00
231.00
1270.25
138.00
450.00
140.00
3014.75
456.00
566.25
123.50
345.50
102.00
90.75
99.75
467.25
771.50

361.00
767.50
599.00
1020.00
295.25
160.00
318.50
284.50
264.75
192.25
297.25
1638.25
149.75
525.00
138.00
3612.50
499.00
600.00
139.75
295.00
139.00
100.50
117.50

357.25
1001.25
590.00
1117.75
365.50
142.00
323.00
283.50
275.75
192.50
284.75
1624.25
145.00
737.00
126.50
3596.25
500.50
525.00
161.75
280.00
154.50
100.25
123.50

335.00
933.00
550.00
1110.00
334.50
140.00
318.75
300.00
249.75
188.25
300.50
1397.75
136.00
581.00
125.00
3170.25
641.25
523.00
157.00
253.00
148.00
103.75
115.75

453.50
1199.75
670.00
1448.25
373.50
213.00
534.25
362.50
245.50
230.75
361.50
1977.50
173.75
750.00
152.25
4399.50
638.00
654.25
167.50
361.00
160.50
137.00

452.75
854.75
675.25
1125.25
331.00
223.75
516.50
445.50
245.25
238.50
325.50
1606.50
186.75
725.00
173.00
3094.25
599.00
523.50
186.25
328.75
177.50

69.20
165.00
79.80
1466.75

63.50
150.00
79.00
1360.25

73.40
150.25
83.90
1622.75

68.75
57.00
NT
6.50
1.80
8.60
12.70

67.00
46.00
NT
7.00
1.90
8.20
10.30

60.00
65.90
NT
8.00
2.20
8.40
11.90

69.10
137.00
87.00
1508.00
Nt.
60.00
64.90
NT
8.25
2.20
10.10
12.20

63.00
120.00
86.70
1365.00
Nt.
59.50
62.90
NT
7.25
2.20
8.70
12.70

73.00
115.00
96.30
1834.75
Nt.
60.00
82.80
NT
8.50
2.60
9.80
13.50

73.20
110.00
95.80
1618.25
Nt.
68.00
64.50
NT
9.50
3.00
7.50
12.00

Closing
Price
31/01/2005

Closing
Price
30/12/2004

339.50
816.00
349.50
4683.25
417.50
1281.25
634.75
1304.00
1957.25
1605.00
1031.00
770.00
1625.75
1072.25
2882.00
806.50
611.50
831.25
482.50
3346.25
1550.00
363.00
509.75
447.50
409.25
415.00
676.00
508.75
666.25

381.00
877.75
407.00
4871.75
475.25
1351.25
687.75
1333.50
2373.75
1654.00
1245.00
810.75
1971.25
1080.00
3229.25
879.50
662.50
850.00
544.75
3716.00
1852.50
383.25
587.50
504.75
457.50
470.25
731.75
540.50
776.00

Closing
Price
30/11/2004

385.25
802.25
414.25
4,960.25
452.75
1,122.25
469.25
1,198.00
2,018.75
1,638.00
1,296.00
837.75
1,821.00
863.25
3,431.25
716.50
574.50
740.75
452.25
3,803.00
1,651.75
459.50
559.75
513.25
451.50
429.50
742.50
517.75
662.25

Closing
Price
30/10/2004

Closing
Price
30/09/2004

Closing
Price
30/08/2004

Closing
Price
31/07/2004
Tk

282.00
1,307.50
412.00
4,425.25
363.50
1,085.00
324.50
1,175.25
1,964.50
1,675.00
1,074.50
820.25
1,803.50
838.50
2,774.00
639.25
521.75
616.75
365.00
3,288.50
1,420.00
613.00
435.50
418.25
345.00
353.25
653.25
421.00
591.75

264.50
894.00
362.00
4350.50
335.75
800.00
248.50
739.75
1573.25
1550.00
1093.25
588.75
1515.50
762.00
2510.50
564.00
448.50
538.00
339.75
2854.00
945.00
432.00
358.75
294.00
308.50
299.75
440.00
352.00

240.50
748.00
288.00
4104.75
284.25
836.00
255.00
736.25
1457.50
1697.25
1086.25
594.75
1424.50
749.50
2365.75
536.50
522.25
481.50
292.25
2932.25
900.00
399.50
351.50
252.50
267.25
283.75
431.50
354.00

210.00
577.50
233.75
3798.75
268.25
786.25
218.00
607.00
1272.25
1367.75
769.00
400.00
1120.50
592.00
1957.25
358.50
370.75
324.75
206.25
2713.00
730.00
281.25
266.00
185.75
210.25
208.25
376.25
280.50

183.00
2650.25
713.50
745.00
520.00
345.25
206.75
222.00
202.00
103.25
1.33
239.50
204.75

204.75
2750.00
850.00
839.00
587.50
374.50
209.00
209.75
210.00
106.00
1.31
250.25

199.75
2,744.00
798.75
705.00
549.25
377.25
213.00
210.00
203.75
99.75
1.31
260.50

192.00
2,576.00
710.75
699.50
511.75
336.75
207.50
204.25
191.50
102.00
1.33
220.00

181.25
2683.25
617.00
680.00
536.00
332.00
224.00
203.00
210.50
114.25
1.45
224.25

140.00
2380.00
600.00
545.25
473.00
260.00
180.00
170.00
160.00
101.25
1.37
158.00

139.75
2502.00
551.00
684.00
472.50
290.00
194.50
170.00
162.25
94.25
1.14
148.75

506.75
61.50
199.25
689.75
219.00
818.50
380.00
1510.25
320.00
50.25
18.50
107.25
79.75
2045.50
142.00
34.00
108.50
171.00
22.25
24.10

621.25
64.00
231.50
830.50
255.75
950.00
405.50
1644.50
342.10
48.25
22.10
121.50
79.75
2181.75
146.25
34.00
118.50
187.00
21.50
25.50

645.50
62.75
210.25
768.50
265.50
950.00
400.00
1,697.75
395.80
54.25
17.30
95.00
90.00
3,173.25
151.75
34.00
125.00
203.00
21.00
25.10

619.75
68.75
196.25
720.00
246.75
1,150.00
401.00
1,651.75
443.50
55.00
19.40
73.50
110.00
2,955.25
149.00
37.50
122.50
195.00
30.50
25.00

734.50
76.75
242.25
663.25
304.50
1251.25
450.00
1862.00
410.40
72.00
18.50
64.00
121.50
2998.00
160.00
34.00
140.00
239.50
37.25
26.70

567.50
68.50
190.75
544.50
214.50
1380.00
397.75
1680.00
281.70
59.00
15.30
66.25
124.00
2095.50
146.50
34.00
122.00
194.25
34.00
21.20

581.50
70.00
179.00
527.25
202.00
1465.50
494.75
1608.75
276.70
58.50
14.80
74.75
82.25
1927.75
145.50
34.00
132.50
198.75
39.25
21.10

251.50

240.50

248.25

250.00

276.00

226.25

235.50

22.60
120.67
581.00
48.50
316.00
280.00
133.50
2112.25
598.75

22.90
120.67
702.00
48.50
360.75
280.00
139.60
2112.25
705.00

24.20
130.75
668.00
48.50
323.00
380.75
145.00
2112.25
541.25

26.20
145.00
400.00
48.50
340.00
429.25
145.40
2112.25
429.25

30.80
165.25
716.50
48.50
354.75
400.00
156.00
2112.25
415.00

28.00
150.00
457.75
suspended
261.00
390.00
150.00
2112.25
403.25

29.00
150.25
432.00
suspended
256.25
468.50
145.20
2112.25
443.75

1050.75
23.80
3.80
22.00
15.50
Nt
701.00
810.00
29.75
25.50
20.00
1.50
507.50
27.25
3.90
14.25
21.00
13.00
17.00
4.90
14.10
1.90
16.00
2.00
1.70
2.00
5.20
3.60

1090.00
23.80
3.90
15.50
Nt
701.00
810.00
30.50
24.00
17.25
1.20
591.50
28.25
3.70
14.50
18.00
12.25
16.50
5.00
15.40
2.00
16.00
1.40
0.90
1.90
6.30
3.40

1,197.75
23.80
3.30
20.00
15.50
Nt
701.00
810.00
26.25
25.25
17.75
0.90
620.25
28.50
3.20
16.25
23.00
12.50
14.25
4.80
14.20
2.00
16.00
1.20
0.90
1.90
6.90
3.20

136.10
340.00
191.30
5.30

144.70
370.00
206.00
5.50

179.10
360.00
209.50
5.20

1,000.00
23.80
3.20
27.25
21.25
Nt
700.00
810.00
26.25
26.00
18.75
1.00
635.25
33.00
3.40
16.25
24.00
14.00
16.50
4.90
15.20
2.00
17.25
1.60
0.90
1.90
6.50
4.70

913.75
23.80
3.40
32.50
26.50
Nt
755.00
810.00
28.75
27.50
28.00
1.40
726.75
35.00
3.20
17.00
32.25
16.25
19.50
5.40
18.30
2.20
19.00
2.10
1.50
2.30
7.10
5.50

750.00
23.80
3.10
36.75
27.00
Nt
755.00
810.00
26.75
25.00
27.50
1.30
567.75
35.75
3.10
18.00
30.00
15.75
18.00
5.20
15.60
2.10
20.00
2.20
1.60
2.20
6.30
4.00

758.25
23.80
3.30
24.50
34.00
Nt
755.00
810.00
29.25
26.25
32.00
1.50
554.25
35.00
3.50
19.25
32.25
18.00
20.50
5.70
14.70
2.50
18.00
2.60
1.60
2.60
6.20
6.40

173.10
355.00
199.80
5.30

179.20
334.90
176.00
5.30

157.90
345.00
133.20
5.00

148.10
340.00
136.60
5.00

360.00
8.00
289.00
1.00

360.00
6.70
289.00
1.00

360.00
6.00
289.00
0.90

6.10
Nt.
2.00
1470.00
91.25
2.70
70.00
60.25
1.50
61.25
70.50
82.00
81.00
50.00
35.70
310.00
47.00
22.75
85.00
36.75
28.00
85.00
51.75
51.25
80.00
61.50
10.00
97.50
63.50
9.25
25.75
3.20
22.75
74.00
71.25
65.50
70.75
84.00
67.25
116.90
14.00

6.00
Nt.
1.80
1500.00
91.00
2.70
70.00
63.75
1.50
60.00
72.00
83.00
81.00
51.25
39.50
332.00
47.25
22.75
90.00
39.50
28.75
85.00
52.50
56.50
83.00
65.25
8.00
100.50
61.50
8.25
23.50
2.20
15.75
74.75
75.00
70.50
71.00
90.00
66.00
138.30
14.80

6.10
Nt.
1.90
1,500.00
106.00
2.50
71.75
65.00
1.60
68.25
85.00
95.75
81.00
56.75
29.50
324.50
41.25
21.50
98.75
39.25
31.50
98.00
51.75
53.25
88.00
55.75
9.00
82.75
64.75
7.25
24.50
1.90
14.25
76.75
77.25
72.25
65.00
90.00
69.00
122.10
15.00

351.25
6.90
289.00
1.00

310.00
6.30
289.00
1.20

297.00
6.20
290.00
1.10

Nt.
6.30
Nt.
2.50
1,701.00
80.00
2.60
80.00
63.00
2.00
62.00
87.25
90.00
81.00
50.00
24.70
340.00
41.00
23.75
100.00
40.75
38.50
108.50
50.50
51.00
99.50
54.00
15.00
81.25
69.50
9.00
26.00
2.90
12.75
76.50
97.25
78.50
74.00
90.00
71.00
92.80
15.50

Nt.
6.80
Nt.
2.80
1710.00
82.00
2.50
73.75
63.00
2.40
57.25
82.50
89.00
81.00
54.00
26.50
354.50
44.00
27.00
96.00
44.50
41.50
109.50
61.75
50.75
100.00
57.00
14.25
80.50
80.00
13.25
36.75
3.20
14.50
82.75
87.50
86.00
78.25
90.00
69.50
86.20
16.00

Nt.
6.60
Nt.
3.10
1550.00
78.00
2.30
66.50
61.75
1.60
59.25
72.00
86.00
81.00
50.00
24.70
277.00
39.50
26.50
90.00
43.00
39.50
92.00
57.00
52.50
101.00
47.50
15.25
66.00
70.25
12.00
36.00
2.80
16.00
76.75
62.75
78.25
65.50
90.00
69.00
76.90
13.80

349.00
6.20
290.00
1.30

6.40
3.10
1745.50
70.00
2.90
70.75
62.75
2.10
62.00
65.00
88.75
81.00
52.50
25.90
285.50
43.75
31.25
94.75
48.25
53.00
90.75
70.75
64.00
109.50
42.25
19.00
56.50
74.50
19.25
41.00
3.10
18.75
83.75
67.00
85.75
74.75
88.50
68.00
60.10
13.00

63.20
106.00
88.70
170.00
87.70
5.40
3107.50
45.00
125.00
139.75
175.00
535.00
700.25
22.25
22.25
183.75
435.25
133.50
630.00
168.25
3534.50
73.75
29.50
23.90
2.50
13.90

65.60
128.25
92.10
170.90
94.40
4.00
3200.00
41.25
129.10
140.00
201.00
530.25
777.75
20.00
20.00
189.50
493.50
144.25
641.25
139.50
3798.75
72.00
32.25
25.60
1.70
15.80

62.00
140.75
80.40
187.00
86.80
3.90
3,300.00
41.75
129.90
135.00
189.00
463.00
802.00
20.00
19.25
200.75
437.75
135.00
624.25
97.00
4,038.00
74.00
27.50
20.30
1.40
12.20

63.00
140.75
72.30
180.00
83.10
3.10
3,100.00
42.25
128.10
140.00
170.75
440.00
763.25
23.25
23.00
212.00
399.50
133.75
745.00
105.25
3,840.25
80.75
30.25
21.10
2.00
12.60

64.90
139.75
74.70
200.60
91.90
2.30
3104.00
45.00
140.60
117.75
170.75
380.00
809.00
25.75
24.50
250.50
437.50
127.25
803.00
136.50
3676.00
97.50
33.50
21.40
2.80
13.30

53.90
115.00
60.30
220.00
88.00
2.30
3099.25
46.50
124.80
154.50
170.75
360.00
828.50
26.00
24.00
225.25
332.75
114.75
574.50
140.00
4431.75
90.00
33.00
19.80
2.70
10.60

50.90
116.00
53.90
230.50
72.80
2.10
3085.50
49.00
125.80
42.25
115.00
355.00
786.25
25.00
26.50
278.00
337.00
112.75
576.25
138.25
3546.75
90.50
34.50
16.50
2.70
9.90

1.60
4.40

1.60
4.40

1.70
4.30

1.80
4.00

2.30
4.00

2.50
4.10

2.90
4.10

25.90
34.00
16.50
64.00
12.75
8.50
3.70

25.90
31.00
15.25
64.00
11.50
8.25
3.70

25.90
31.00
15.75
64.25
12.00
8.25
3.70

25.90
34.25
17.75
64.25
15.00
9.00
4.00

25.90
45.75
19.75
64.25
20.25
12.75
4.40

25.90
48.50
21.50
NT.
20.50
12.00
4.90

25.90
48.00
20.50
NT.
24.50
14.75
6.40

41.75
Nt.
Nt.
259.75
114.75

44.75
Nt.
Nt.
285.00
127.25

39.25
Nt.
Nt.
258.25
134.00

38.00
Nt.
Nt.
203.00
145.25

41.25
Nt.
Nt.
285.75
161.75

36.00
Nt.
Nt.
210.00
119.25

37.50
Nt.
Nt.
200.25
120.00

1034.50
151.25
325.00
71.75
59.25
5.80
4.00
463.50

1136.25
161.75
347.75
74.25
65.00
3.90
4.00
435.25

1,153.75
166.25
343.75
70.00
51.25
1.80
3.90
350.25

1,042.00
155.75
339.00
75.00
56.25
2.00
3.90
302.75

1113.75
166.75
352.50
78.50
66.00
2.50
3.70
337.50

885.00
141.75
323.75
76.00
63.75
2.40
3.50
294.50

658.00
131.00
256.75
75.00
66.50
2.60
3.80
243.50

4.10
71.70
24.50
21.40
22.40
29.40

4.90
81.20
28.30
25.40
26.50
32.10

2.30
48.20
20.60
15.50
20.80
18.10

2.70
42.00
18.80
15.50
19.40
16.50

3.50
39.80
18.50
15.20
18.60
16.90

3.60
32.60
14.90
13.50
16.90
15.70

4.00
32.30
15.00
12.90
14.20
15.70

303.25
191.10
400.00
501.00
128.25
7.00

320.75
193.20
400.00
558.25
132.75
6.25

321.00
197.50
400.00
554.00
121.50
5.75

298.75
192.60
400.00
549.25
131.25
7.50

340.00
209.30
396.00
542.50
108.00
8.75

268.50
190.50
360.00
457.75
59.00
8.50

205.50
176.50
360.00
347.25
61.25
10.25

30.25
5.80

30.00
5.90

28.75
4.40

27.00
4.70

42.25
5.50

31.25
4.50

31.25
3.60

295.75
97.25
140.00
98.50

334.75
97.25
145.25
104.00

309.50
100.00
154.75
99.50

272.00
108.00
163.25
96.75

320.00
126.25
165.25
142.25

264.25
117.25
150.00
131.75

263.00
119.00
151.00
126.50

483.25
900.50
657.00
1400.00
340.00
201.75
507.25
444.00
240.00
246.75
326.00
1588.75
185.00
600.00
165.00
3210.75
617.00
600.00
198.50
347.50
178.00

802.75
1011.75
725.50
1410.00
382.00
238.00
510.00
521.25
289.50
281.75
380.00
1709.00
201.50
750.00
188.00
3393.00
702.00
646.50
203.00
379.50
208.50

808.50
1,132.25
779.25
1,399.00
417.50
275.00
550.50
598.75
303.50
303.00
427.50
1,904.75
230.25
780.00
201.75
3,504.50
744.25
632.75
237.75
412.00

718.00
1,427.00
816.25
1,699.75
410.00
232.00
537.50
535.75
295.00
280.25
400.00
1,876.25
175.25
880.00
163.00
3,395.75
742.25
600.00
187.25
351.00

803.50
1667.50
831.50
1700.00
477.00
260.75
589.25
585.50
362.75
335.50
427.25
2076.50
216.75
900.00
182.25
3302.50
796.50
790.00
206.50
364.25

574.50
1202.00
660.00
950.00
315.00
210.00
357.25
319.75
305.25
254.25
281.00
1867.00
170.00
657.25
163.00
3089.25
752.50
801.50
167.75
327.25

362.00
796.00
535.00
850.00
270.50
197.00
321.00
288.50
349.25
248.75
238.50
1558.75
150.25
849.00
158.75
2757.75
601.00
595.25
146.75
260.50

73.00
110.00
98.60
1807.50
Nt.
71.50
46.90
NT
8.75
3.30
5.80
10.20

75.00
110.00
103.80
1966.75
Nt.
65.00
53.20
NT
7.50
3.20
6.00
11.60

76.10
119.75
104.40
2,487.75
Nt.
68.25
37.40
NT
8.00
3.00
5.70
10.00

72.10
110.00
103.60
2,095.75
Nt.
68.25
36.90
NT
9.00
3.20
6.40
11.00

72.10
125.00
111.50
2424.50
Nt.
62.00
33.40
7.20
9.75
3.00
6.00
9.80

63.10
117.75
97.90
1827.00
Nt.
63.00
26.50
NT
9.75
3.00
6.00
9.80

63.30
103.25
96.40
1445.00
Nt.
69.50
27.20
NT
10.25
3.80
7.50
9.40

Closing
Price
30/06/2004
Tk

Closing
Price
31/05/2004
Tk

Closing
Price
30/04/2004
Tk

Closing
Price
31/03/2004
Tk

Closing
Price
29/02/2004
Tk

222.25
610.00
250.25
3743.50
284.00
703.00
222.25
620.75
1311.25
1301.00
670.50
470.75
1107.25
501.50
1888.00
359.75
374.25
317.00
277.25
2809.50
775.00
276.00
283.75
180.50
217.25
221.25
416.00
312.25

246.00
504.50
226.75
3472.75
265.25
725.25
161.75
585.00
1190.50
1237.75
689.00
454.00
1016.25
479.50
1894.75
351.50
359.75
325.25
238.25
2994.50
636.25
241.50
253.75
181.50
194.25
194.25
416.50
278.75

221.25
384.25
228.75
3110.25
235.00
605.25
134.75
408.25
1040.25
1145.75
715.75
437.25
1084.75
482.00
1731.25
320.50
288.75
325.00
197.00
5336.75
459.00
219.50
234.75
172.25
178.25
173.25
305.75
263.50

205.50
276.25
200.00
2712.75
221.50
436.00
125.50
359.75
747.25
1002.00
637.75
399.00
960.00
463.00
1670.50
399.00
224.75
245.75
173.00
3310.00
408.00
168.75
215.00
149.25
170.00
165.50
243.25
240.50

206.00
237.00
200.50
2704.50
223.50
439.00
127.25
280.50
638.00
1030.00
642.25
385.00
1081.75
473.00
1682.00
368.50
230.75
239.75
181.25
2940.00
412.25
167.50
205.75
149.75
167.00
164.00
226.50
210.50

Closing
Price
31/01/2004
Tk
222.50
232.25
209.75
2691.00
229.75
432.25
128.00
286.75
630.00
1090.00
630.50
395.00
1064.00
473.75
1664.50
371.00
236.75
241.75
186.75
2914.25
416.00
170.50
214.50
171.50
146.25
170.75
231.00

Closing
Price
30/12/2003
Tk
223.25
227.50
222.25
2589.25
227.75
423.00
131.75
260.00
649.00
1126.00
625.00
380.00
1105.00
463.50
1659.50
374.25
242.25
251.25
189.75
2430.00
431.50
172.75
223.00
155.25
176.25
189.50

122.75
2500.00
599.25
698.50
500.00
320.00
194.50
180.00
167.25
98.00
1.15
148.25

109.75
2295.00
556.50
601.75
482.00
315.25
196.50
187.50
169.00
96.00
1.06
139.25

106.00
1942.00
470.00
541.50
430.25
283.25
175.00
168.00
154.00
97.50
0.92
124.00

103.00
1910.00
475.00
530.00
405.00
243.00
165.50
150.00
138.00
85.00
0.90
110.00

105.00
1919.25
452.00
520.00
400.00
255.00
165.25
148.00
139.50
90.25
0.89
110.00

108.00
1900.00
450.00
520.50
386.00
258.25
165.25
152.00
138.00
92.00
0.92
110.50

106.00
1934.00
448.00
525.00
390.00
256.00
164.75
150.00
139.00
91.75
0.88
110.25

509.75
79.50
182.00
514.00
199.50
630.00
318.00
1702.75
275.20
60.00
15.80
67.25
77.00
1598.25
154.00
34.00
154.50
213.75
38.25
21.90

431.50
87.75
173.25
464.50
193.00
500.00
330.00
1551.50
277.50
60.00
14.50
89.50
80.00
1174.75
144.75
34.00
115.50
184.50
32.50
20.70

386.50
50.75
165.50
470.50
197.75
510.00
335.00
1495.75
263.00
52.25
13.20
75.00
88.00
1196.50
140.00
35.00
121.00
173.00
30.00
22.00

368.50
59.50
139.00
440.50
183.75
511.50
315.25
1440.00
226.80
57.25
13.20
82.00
88.00
786.00
142.75
35.00
119.50
186.00
31.25
21.10

364.25
70.00
139.25
448.00
192.00
495.00
315.00
1505.00
235.20
58.75
13.40
81.50
88.00
770.25
145.00
35.00
126.75
196.25
33.00
21.10

369.75
73.75
141.00
461.50
194.75
525.00
320.00
1536.00
241.60
61.00
13.60
80.25
86.25
791.50
155.00
31.00
131.00
210.00
32.00
21.10

379.50
73.00
132.25
450.00
210.25
570.50
302.00
1533.00
242.20
58.00
14.30
85.00
88.50
727.25
149.50
31.00
134.00
213.50
32.00
21.40

210.75

204.75

204.00

207.00

217.25

23.50

175.00

30.00
160.00
433.00
suspended
246.25
340.00
151.40
2270.50
440.00

29.00
140.00
388.00
suspended
240.00
330.00
145.20
1965.00
315.00

32.50
146.50
418.25
suspended
240.25
330.00
151.10
1965.00
322.00

33.80
156.00
363.00
36.25
231.75
310.00
134.00
1920.00
322.25

34.20
165.00
351.25
36.25
239.00
331.00
131.20
1800.50
301.00

42.00
165.25
359.25
30.00
238.50
330.50
132.70
1701.00
313.00

43.50
168.00
343.50
30.75
240.00
375.00
133.50
1701.00
312.00

825.00
23.80
3.30
29.00
36.50
Nt
600.00
810.00
30.75
29.50
37.25
1.70
517.00
32.50
3.50
21.00
31.50
19.00
26.00
6.30
14.70
2.90
18.00
3.00
1.90
2.80
6.70
7.10

685.00
23.80
3.50
29.75
35.00
Nt
482.50
810.00
29.75
27.00
30.25
1.70
451.50
34.00
3.90
21.75
29.50
20.25
21.75
5.20
13.80
3.10
20.00
3.20
2.10
2.90
6.30
7.20

668.00
23.80
3.80
30.00
39.00
Nt
429.00
790.00
35.00
26.25
31.25
1.70
463.00
34.75
3.70
21.00
30.00
19.25
16.00
5.10
12.60
2.70
22.00
3.10
2.00
2.70
6.50
7.30

650.00
21.70
4.20
38.50
40.25
Nt
429.00
793.50
35.00
29.50
30.75
2.00
394.25
38.00
4.30
23.25
33.00
20.00
17.50
5.20
11.40
3.20
21.00
3.40
2.20
2.90
6.30
7.70

606.25
18.00
4.20
41.00
45.25
Nt
409.00
648.00
35.50
30.75
31.75
2.10
405.75
34.25
4.50
24.00
34.00
22.50
18.25
5.20
11.50
3.40
25.75
3.60
2.30
3.00
7.00
8.00

600.00
Nt
4.70
41.00
38.00
Nt
409.00
648.00
36.25
31.75
31.25
2.60
413.75
35.00
4.90
23.75
32.75
20.25
17.50
5.30
11.70
3.60
26.00
3.00
2.40
2.90
7.80
8.00

690.00
Nt
4.90
47.75
41.00
Nt
430.00
648.00
36.75
31.50
32.75
2.70
425.50
36.25
4.90
24.75
34.00
19.00
19.00
5.20
11.30
3.60
26.25
2.60
2.50
2.90
7.20
8.40

150.70
342.00
139.80
5.00

143.60
322.50
136.00
5.30

148.20
310.00
138.00
4.50

143.80
305.00
138.30
4.90

147.10
320.00
142.50
5.30

145.50
322.00
142.80
5.40

161.90
325.00
141.60
5.10

249.75
7.40
269.00
1.40

214.00
7.50
235.00
1.40

182.00
7.00
234.00
1.60

188.00
7.60
230.00
1.70

6.90

6.90

6.00

6.20

3.40
1364.00
66.00
3.20
71.00
64.00
2.30
60.00
70.00
90.00
81.00
52.50
25.90
285.50
43.75
31.25
94.75
48.25
53.00
90.75
70.75
64.00
109.50
42.25
19.00
56.50
74.50
19.25
41.00
3.10
18.75
83.75
67.00
85.75
74.75
101.00
74.00
57.00
13.80

3.50
1090.00
65.50
3.30
70.25
60.00
2.40
56.50
75.00
80.00
81.00
50.00
16.00
243.00
38.25
31.25
90.50
40.75
43.00
93.25
55.50
62.50
85.50
38.00
18.25
54.25
62.75
18.75
30.75
2.90
19.00
80.00
64.00
77.00
56.00
113.75
71.00
56.40
13.10

3.50
1125.25
85.00
3.60
64.00
60.50
2.60
57.25
53.00
83.25
81.00
46.25
12.80
241.25
35.00
31.75
81.25
38.75
39.25
77.00
52.75
53.25
77.75
35.00
19.50
52.25
59.25
18.50
28.00
2.70
17.50
77.00
54.50
74.00
52.50
110.00
71.00
57.80
12.50

3.50
1010.25
90.00
4.00
64.00
66.00
2.70
58.50
50.00
83.25
81.00
45.00
12.10
199.00
37.75
34.25
84.50
37.00
47.25
68.00
56.50
60.00
81.00
35.00
23.00
55.00
53.50
21.25
31.75
2.90
18.25
75.25
54.75
75.00
52.25
108.00
68.50
43.80
13.30

200.00
7.90
235.00
1.80

205.00
7.40
245.00
1.90

Nt
240.00
1.90

Nt.
7.20
28.30
3.40
782.50
95.00
4.00
63.50
58.00
2.50
58.50
50.25
81.00
81.00
48.00
13.30
201.00
40.00
35.50
88.00
37.00
49.25
79.50
56.00
61.25
85.00
39.00
26.00
61.50
54.75
23.00
32.00
3.20
19.75
79.75
57.00
75.00
51.25
108.00
69.00
46.30
12.40

Nt.
7.30
25.80
3.50
788.75
95.00
4.00
64.50
60.00
2.80
60.00
52.75
85.50
81.00
50.00
14.00
211.75
41.75
35.50
86.25
40.00
42.75
89.25
55.50
65.00
82.00
40.75
24.50
65.00
56.75
23.00
32.25
3.10
19.50
82.00
55.00
82.25
57.75
111.00
64.00
43.00
12.50

Nt.
7.40
25.80
4.00
768.00
90.00
4.20
62.50
73.25
2.90
59.25
56.50
100.00
81.00
55.00
14.70
200.75
42.50
36.00
87.00
39.75
50.00
61.25
61.75
64.50
80.50
42.25
19.00
68.75
56.50
23.25
32.75
3.40
18.00
78.25
51.25
69.50
54.75
111.00
64.00
43.10
12.50

55.00
116.00
59.10
166.70
79.40
2.10
2206.00
36.25
113.90
48.50
113.25
350.00
683.75
21.25
29.00
268.50
312.75
123.50
461.50
113.75
3598.50
103.25
30.50
16.20
3.10
10.10

49.80
110.00
49.10
123.80
74.80
2.10
1851.00
39.75
96.60
47.25
113.25
335.25
515.75
26.75
31.25
255.75
213.25
101.00
344.00
112.25
2929.50
88.00
28.75
14.60
2.70
9.10

44.50
110.00
40.20
120.50
73.10
2.20
1638.00
33.00
95.80
37.25
112.00
350.00
503.00
24.75
25.75
175.50
190.25
68.25
306.00
77.25
2678.00
80.00
29.75
13.30
3.10
8.70

43.60
116.00
34.00
121.80
66.60
2.20
1419.00
35.75
88.80
43.50
110.00
365.00
499.75
25.00
27.00
174.00
190.00
64.25
290.00
78.50
2317.00
84.00
28.50
13.30
3.10
8.70

41.00
116.00
34.90
111.00
65.10
2.40
1293.00
44.75
81.00
48.25
112.00
365.00
475.25
23.75
31.00
183.25
193.75
72.00
293.50
83.50
1872.00
82.50
27.75
13.80
3.40
9.90

44.00
116.00
37.40
119.00
65.60
2.40
1301.75
44.50
87.50
48.25
109.50
370.50
493.75
19.25
29.75
190.50
23.50
77.00
329.25
82.50
1842.25
82.50
26.00
14.00
3.40
10.10

44.20
126.50
39.50
119.30
66.70
3.20
1216.00
43.25
92.50
48.25
120.00
285.00
400.75
21.00
29.50
190.00
215.25
80.50
293.50
73.25
1820.00
81.25
27.50
14.20
3.90
10.50

3.20
3.80

3.50
4.00

3.60
5.50

3.60
5.50

3.80
5.00

3.80
4.70

3.90
4.60

25.90
50.50
20.00
Nt.
22.75
15.00
6.40

21.00
53.75
23.50
Nt.
26.25
15.25
6.50

23.90
50.25
23.00
Nt.
24.75
15.00
6.50

23.90
53.25
24.50
Nt.
27.50
16.25
6.50

24.00
50.25
25.50
Nt
28.25
19.00
6.60

24.00
51.00
25.50
Nt
18.25
19.00
6.60

22.50
54.50
26.00
Nt
29.00
19.25
6.50

47.25
Nt.
Nt.
200.25
120.00

36.50
Nt.
Nt.
192.00
105.50

28.25
Nt.
Nt.
182.50
97.25

29.75

190.00
93.50

31.75
Nt
Nt
200.00
95.00

33.25
Nt
Nt
202.00
98.25

31.00
Nt
Nt
194.00
98.25

657.50
138.25
280.00
81.00
74.00
2.90
3.90
263.50

516.50
128.50
279.75
75.50
70.00
3.10
3.60
229.25

485.00
135.50
289.25
76.00
69.75
3.00
3.80
209.25

500.50
120.75
264.00
74.00
74.75
3.20
4.30
127.25

504.75
128.00
268.50
80.75
76.75
3.30
4.50
123.75

524.25
128.25
270.00
84.50
78.75
3.20
3.90
124.50

553.75
141.75
279.25
89.00
82.50
3.20
3.90
140.50

4.30
33.90
15.20
12.90
15.20
15.70

4.80
28.10
14.70
12.40
14.50
14.50

4.40
24.60
13.00
11.70
14.50
13.50

4.70
22.60
12.50
11.70
14.70
12.70

5.80
23.00
13.00
11.90
14.90
13.20

6.60
24.00
13.40
12.10
15.30
13.40

6.70
25.30
14.40
12.40
15.40
13.60

212.75
185.20
380.00
309.25
55.50
10.75

202.25
169.10
380.00
242.25
59.00
11.75

207.00
172.50
412.00
250.50
48.00
10.50

167.50
161.00
360.00
216.00
50.00
11.00

184.50
161.10
360.00
208.50
54.25
11.25

186.25
158.50
365.00
210.50
57.50
11.00

210.00
159.80
316.75
214.00
60.00
11.75

34.00
3.70

32.75
3.40

29.75
3.50

34.00
3.70

38.00
3.90

40.00
4.00

43.75
4.10

271.00
133.00
187.75
131.50

248.75
100.00
119.00
109.75

247.75
101.50
122.50
103.25

231.25
103.50
128.50
100.00

245.50
105.00
125.00
105.00

246.25
110.00
129.00
107.00

252.75
107.00
136.25
109.00

376.50
800.00
555.00
799.75
255.25
184.00
335.25
263.00
301.00
289.50
252.00
1515.50
147.75
770.00
135.00
2274.75
617.00
465.00
159.25
270.00

333.00
779.25
465.00
772.00
285.00
188.50
316.00
280.00
205.00
247.75
231.00
1184.50
147.25
810.00
135.75
1899.00
711.50
355.00
161.25
284.00

350.25
764.25
441.75
787.50
272.50
176.00
339.00
275.00
197.50
219.75
222.00
1032.50
138.50
808.25
129.00
1890.00
689.75
339.75
161.25
269.75

335.50
685.00
444.25
750.00
268.00
159.75
326.00
269.25
174.50
210.00
204.00
834.50
137.25
640.00
126.00
1516.50
560.50
275.00
150.25
262.00

350.75
679.75
441.75
725.00
266.25
188.00
335.25
265.00
180.00
215.00
218.00
795.00
146.00
610.00
130.00
1514.00
586.00
297.25
162.75
270.50

365.00
720.00
451.75
740.00
275.00
178.50
360.00
269.25
194.00
215.00
210.00
890.00
146.00
599.00
130.00
1596.00
617.00
297.25
158.00
279.75

326.25
702.00
427.75
720.00
241.25
183.25
340.00
240.50
184.50
198.75
193.75
918.75
144.00
538.00
130.50
1542.75
645.25
271.50
151.00
252.75

63.20
101.00
99.70
1355.25
Nt.
72.50
26.10
NT
14.00
4.30
8.10
10.00

58.00
101.00
95.20
1074.50
Nt.
66.00
23.40
NT
14.50
4.00
7.80
9.60

59.90
101.00
105.90
1097.50
Nt.
74.25
23.30
NT
15.25
3.90
6.50
7.20

56.00
101.00
100.10
916.50
60.25
22.80
NT
16.50
4.00
7.20
7.60

55.00
101.00
104.30
894.25
Nt.
65.50
25.00
NT
17.75
4.20
9.30
8.30

57.50
101.00
112.60
844.75
Nt.
78.00
28.90
NT
17.25
4.90
12.10
9.30

57.50
101.00
112.60
844.75
Nt.
78.00
28.90
NT
17.25
4.90
12.10
9.30

Closing
Price
30/11/2003
Tk

Closing
Price
30/10/2003
Tk

Closing
Price
30/09/2003
Tk

Closing
Price
31/08/2003
Tk

Closing
Price
31/07/2003
Tk

Closing
Price
30/06/2003
Tk

Closing
Price
31/05/2003
Tk

224.00
230.75
220.25
2560.00
232.00
431.25
130.75
256.00
661.00
1145.00
621.00
380.00
1008.25
471.50
1554.25
349.75
242.75
244.50
198.50
2521.25
424.50
181.25
220.75
160.25
168.25

190.00
232.50
203.75
2300.25
202.25
450.00
120.00
241.50
594.00
1099.00
578.00
410.00
985.00
428.00
1347.75
284.25
189.50
208.50
156.75
2450.00
405.00
163.50
180.50
127.00

183.00
239.75
198.00
2309.25
190.50
445.75
121.50
242.25
610.50
1045.75
570.25
400.75
945.00
426.75
1386.00
268.00
181.25
197.00
148.25
2364.00
390.00
145.00
166.00

185.25
265.75
194.00
2276.50
190.00
378.00
123.00
259.25
610.50
1143.00
545.00
376.50
910.00
388.50
1291.75
264.75
180.00
194.25
150.25
2495.00
396.25
138.50
166.25

185.75
238.00
197.00
2261.75
192.00
349.50
117.00
232.00
618.50
1112.00
525.25
350.50
887.50
391.00
1204.00
254.00
177.25
183.75
164.00
2455.00
375.00
142.50
160.00

206.00
275.00
208.00
2695.50
209.75
343.75
127.50
254.75
649.50
1210.00
602.50
374.00
872.00
381.00
1256.00
260.50
218.75
209.50
193.00
2450.00
399.75
174.00

220.50
275.25
254.50
2640.00
207.00
359.50
132.25
250.50
599.25
1465.50
565.25
328.00
860.00
376.00
1300.50
235.25
211.25
207.75
190.50
2540.00
384.75
171.00

103.00
1735.00
460.00
510.00
394.50
249.75
171.50
154.50
143.00
89.25
0.86
109.75

103.00
1615.00
460.00
477.75
363.00
234.00
152.00
133.25
126.50
80.00
0.72
106.00

103.00
1646.75
460.00
491.75
379.00
245.00
153.00
137.00
128.00
83.00
0.72

100.00
1560.00
409.50
430.00
339.75
214.75
148.00
133.00
129.75
82.00
0.77

100.50
1719.00
432.00
493.00
366.50
232.00
165.25
147.00
138.50
89.75
0.80

103.50
1675.00
440.00
460.00
362.00
223.50
159.00
141.75
136.25
92.75
0.77

105.00
1647.50
425.00
476.00
368.00
227.00
159.00
142.00
135.50
93.00
0.75

334.00
83.25
145.75
468.50
223.25
563.25
297.50
1560.00
235.60
66.25
14.70
114.00
110.00
683.75
148.00
31.75
139.75
204.00
37.75
22.30

286.25
71.75
129.50
408.50
192.25
490.00
275.50
1400.25
240.30
56.75
13.00
124.25
103.00
653.75
137.50
31.75
125.00
181.00
39.25
19.20

288.25
78.75
121.75
425.00
190.00
497.25
299.75
1433.75
215.80
59.25
13.50
139.75
100.00
569.75
136.00
35.00
127.00
183.00
45.00
19.20

290.25
83.50
119.75
441.00
190.50
497.25
288.50
1492.50
229.20
50.50
13.80
135.25
99.00
599.75
142.50
36.00
131.25
195.25
46.50
19.40

276.00
86.25
128.00
450.75
192.25
519.00
288.50
1464.50
210.70
58.00
14.50
114.00
110.00
628.75
146.50
39.00
132.00
199.00
48.75
19.20

273.25
95.00
137.50
475.00
196.50
575.00
286.00
1503.00
216.20
60.00
15.80
103.75
114.75
395.00
187.00
39.00
138.75
200.25
54.50
19.90

259.50
92.25
132.00
384.00
168.75
500.00
306.00
1462.00
202.00
64.00
13.90
116.50
109.75
354.25
182.25
42.50
137.00
198.50
54.00
19.40

149.75

140.75

141.50

162.50

157.00

167.25

155.00

43.70
184.75
343.75
38.25
246.00
344.00
122.50
1701.00
320.00

39.90
167.25
295.00
36.75
240.00
302.00
99.90
1701.00
300.00

39.90
170.00
296.25
36.25
239.00
370.75
98.30
1701.00
315.00

45.00
168.50
299.75
36.25
249.50
370.75
100.10
1701.00
300.00

46.00
214.00
321.25
38.50
239.00
400.00
98.40
1701.00
300.00

46.90
209.00
318.75
43.00
245.00
460.00
99.80
1701.50
289.75

49.20
170.00
293.00
43.00
224.75
391.00
92.70
1700.00
330.00

650.00
Nt
6.00
53.25
51.50
Nt
448.00
650.00
37.25
34.75
39.75
3.30
417.25
39.75
6.10
31.50
36.75
22.50
22.50
6.20
12.20
5.60
26.00
3.90
3.80
4.30
6.80
9.70

625.75
Nt
6.20
48.50
48.00
Nt
448.00
650.00
31.25
30.50
35.00
2.80
407.00
38.00
5.90
29.25
36.00
20.00
20.25
4.50
12.00
4.60
30.00
3.60
3.40
3.80
5.30
8.30

556.75
Nt
6.60
49.50
46.75
Nt
448.00
650.00
32.25
30.50
36.25
3.20
398.25
43.00
7.30
30.00
37.25
21.50
21.50
4.70
10.90
5.70
30.50
4.10
3.70
4.70
5.70
8.90

646.00
Nt
6.50
55.25
47.00
Nt
448.00
650.00
32.50
31.25
37.50
3.30
401.00
48.00
7.00
28.75
39.00
21.75
20.75
4.90
10.70
6.30
30.50
4.90
3.90
5.00
5.70
9.10

653.50
Nt
6.60
59.00
52.00
Nt
427.50
670.00
34.75
31.75
42.75
3.60
399.25
49.00
5.50
31.25
42.50
22.75
22.50
5.50
10.40
6.60
33.00
5.00
4.20
5.30
6.90
12.50

701.00
Nt
7.00
65.00
54.25
Nt
432.50
670.00
38.75
32.00
51.25
4.10
416.25
54.25
6.30
33.25
41.75
26.25
28.25
5.30
10.70
7.10
36.00
6.20
4.60
6.10
8.10
13.90

631.00
Nt
7.10
67.00
54.00
Nt
450.00
700.00
41.75
36.00
52.50
4.20
389.00
58.00
6.70
33.00
42.00
26.75
29.25
5.60
10.70
5.60
36.00
6.40
4.60
5.00
8.00
13.60

146.20
325.60
155.80
5.50

125.10
360.00
138.70
4.40

123.40
331.10
141.50
4.80

121.20
346.60
148.10
4.50

116.70
368.50
154.00
5.20

116.80
368.50
164.60
5.80

111.40
349.30
139.00
5.20

Nt
225.00
2.40

Nt
216.00
2.10

Nt
216.00
2.30

Nt
237.50
2.40

Nt
237.50
2.40

Nt
248.00
2.70

Nt
220.25
2.70

Nt.
7.20
25.80
4.20
705.00
96.00
4.80
62.25
68.00
3.40
80.00
71.50
92.00
81.00
53.75
13.00
189.00
45.00
39.50
109.50
42.75
52.75
80.50
61.50
65.75
88.00
43.25
25.50
69.75
59.25
27.25
40.50
4.30
23.00
80.75
51.25
71.50
54.75
102.00
60.50
40.80
12.00

Nt.
7.20
25.80
4.00
660.00
75.00
4.40
68.75
66.75
3.10
85.00
40.50
90.00
81.00
42.00
9.80
169.50
40.00
35.50
107.00
34.50
46.00
53.75
56.00
57.00
83.00
36.00
22.00
59.50
45.25
24.75
40.00
3.60
18.00
72.25
39.25
84.75
49.50
102.00
62.75
34.90
12.60

Nt.
7.50
25.80
4.00
655.00
85.25
4.40
66.75
60.75
3.30
85.00
39.00
95.00
81.00
44.00
9.90
164.50
38.25
35.50
107.50
32.50
46.50
49.75
60.00
59.75
90.75
36.75
22.50
61.25
54.00
25.00
32.25
4.30
19.00
71.25
58.25
80.25
51.25
100.00
60.00
32.50
12.40

Nt.
7.30
25.80
3.90
699.00
85.00
4.80
65.00
60.00
3.50
80.25
42.00
94.00
81.00
42.50
10.10
176.00
41.00
35.25
114.00
35.25
47.50
44.75
60.25
61.25
96.00
38.00
23.50
67.00
54.50
27.00
33.00
4.30
20.25
71.50
58.50
80.00
52.00
100.00
60.00
31.40
12.40

Nt.
7.60
25.80
4.00
700.00
87.00
4.80
66.00
60.00
3.60
79.25
42.00
91.00
81.00
44.25
12.20
173.00
48.25
37.75
110.50
36.50
55.00
47.00
64.50
85.00
90.00
49.00
26.75
84.50
56.25
28.00
34.25
4.50
23.00
78.00
60.75
78.75
52.25
100.00
61.50
31.60
12.30

Nt.
6.70
25.80
4.30
678.50
94.00
5.30
69.75
66.00
4.00
75.00
44.00
87.75
81.00
46.50
14.00
179.00
57.50
42.00
100.50
39.50
59.25
51.75
75.50
88.75
98.25
59.50
30.25
100.25
62.75
30.25
36.50
4.80
28.00
83.75
65.75
84.00
60.75
108.75
64.00
28.30
12.40

Nt.
6.10
25.80
4.10
680.75
78.00
5.10
65.00
55.00
3.70
75.75
39.75
83.00
81.00
40.25
14.10
170.50
53.25
37.50
92.00
36.00
57.75
47.75
66.50
91.75
84.25
56.75
32.00
88.00
58.00
28.25
34.00
4.50
29.25
78.75
56.75
80.00
53.50
99.00
67.25
25.40
12.00

47.30
126.50
39.10
117.60
68.10
3.20
1111.00
56.00
96.60
44.00
115.00
277.00
430.00
25.50
37.25
201.25
221.75
73.50
285.00
61.75
1795.00
87.00
35.50
11.80
4.80
11.60

40.60
126.50
28.30
102.40
56.70
3.40
962.00
47.50
81.20
40.75
128.00
271.00
382.25
22.25
35.00
183.00
186.25
61.75
282.00
47.25
1400.25
90.75
32.50
14.90
3.80
10.80

40.70
105.25
28.20
101.50
56.20
3.60
976.75
45.25
80.00
41.25
126.00
270.00
377.00
20.25
35.50
189.00
186.00
62.00
290.00
55.50
1337.00
90.00
34.00
14.20
3.90
10.50

41.50
86.75
28.80
101.10
55.80
3.30
942.75
41.00
80.20
45.25
130.00
250.00
386.50
22.00
38.00
190.50
190.75
64.75
290.00
55.75
1504.75
93.00
35.00
14.70
3.90
11.10

43.90
72.00
32.20
112.30
54.50
3.40
848.50
45.00
83.20
44.00
115.00
249.75
379.75
21.50
42.50
192.25
214.50
76.75
298.25
59.75
1535.25
93.25
37.25
14.20
3.90
11.00

43.50
72.00
36.90
114.60
55.10
3.40
730.50
52.25
87.80
43.25
105.00
249.25
378.00
26.25
51.25
222.75
222.25
85.75
319.25
66.00
1485.25
84.00
34.50
15.00
4.40
N/L

41.20
72.00
36.60
104.80
55.20
3.50
690.00
66.00
78.70
49.75
105.00
248.00
328.75
27.50
50.75
214.25
219.00
84.75
281.50
71.50
1397.00
80.50
35.00
14.20
4.70
N/L

4.20
4.10

3.80
3.80

4.00
4.60

4.00
5.30

4.00
5.00

4.10
4.50

4.40
4.60

22.00
55.25
29.00
Nt
33.50
22.75
6.70

27.00
54.75
24.50
Nt
29.00
20.00
5.40

20.70
61.75
27.75
Nt
31.50
21.75
5.50

13.80
59.25
28.75
Nt
32.50
22.00
5.80

13.80
53.00
29.00
Nt
34.25
22.25
5.80

18.00
55.00
32.50
Nt
36.00
26.25
6.40

24.80
59.50
34.25
Nt
36.75
27.00
6.10

34.75
Nt
Nt
188.25
95.75

25.75
Nt
Nt
174.50
94.75

27.25
Nt
Nt
179.50
87.00

27.75
Nt
Nt
171.00
83.75

33.00
Nt
Nt
170.00
82.75

37.50
Nt
Nt
180.00
85.00

37.25
Nt
Nt
181.00
79.25

588.75
161.75
292.25
93.25
93.25
3.60
4.60
N/L

487.25
118.25
242.00
82.50
79.00
3.10
3.60
N/L

508.75
133.50
243.75
89.75
81.00
3.90
4.60
N/L

532.25
147.25
243.50
91.75
82.50
4.00
5.00
N/L

550.75
155.00
247.50
96.00
96.00
4.30
5.30
N/L

621.00
175.00
264.00
110.25
113.00
5.00
6.30
N/L

551.50
159.00
253.50
99.25
103.75
5.00
6.10
N/L

8.20
25.40
15.50
13.90
16.50
13.50

7.10
19.20
11.80
11.60
13.80

8.50
19.70
12.20
10.60
13.90

8.80
20.00
12.40
11.40
14.10

9.80
23.20
13.60
13.30
14.60

12.10
24.80
16.30
14.50
17.10

11.60
23.20
14.70
14.10
17.10

216.50
166.50
316.75
214.25
58.50
15.75

187.25
142.80
351.00
179.50
53.50
13.25

187.50
142.80
351.00
185.00
56.25
14.50

197.75
142.10
351.00
180.00
60.25
15.00

204.50
140.40
351.00
186.75
67.75
15.50

210.00
137.60
351.00
193.50
73.00
17.75

192.75
123.00
320.00
171.00
79.25
18.00

50.50
4.70

45.50
3.70

44.00
4.20

45.75
4.40

92.00
4.80

55.00
5.10

56.00
4.70

256.75
109.25
150.00
107.00

282.00
107.75
143.50
98.25

283.25
119.75
138.00
84.75

282.00
119.50
128.00
90.00

287.00
119.25
130.50

301.25
116.75
135.25
93.50

279.50
114.00
124.50
94.75

299.75
626.25
418.50
666.00
236.25
145.50
330.75
231.25
165.50
204.00
193.25
828.25
144.75
520.00
123.00
1302.00
620.00
258.50
150.00
257.50

277.50
578.00
394.00
618.75
211.75
150.75
320.00
225.00
158.50
188.75
184.00
724.75
131.75
516.00
125.75
1280.00
580.00
272.00
135.00
231.50

258.25
575.50
402.00
618.00
199.25
150.75
313.50
205.00
158.00
179.25
178.75
737.50
131.25
514.50
116.50
1273.00
597.75
290.00
130.50
225.50

234.75
550.00
390.25
591.50
184.00
134.50
301.25
177.50
153.50
162.25
159.00
670.00
133.00
480.00
125.00
1023.00
515.25
270.00
124.75
219.25

222.25
545.00
368.50
598.00
179.00
132.00
295.00
168.25
163.50
155.75
164.00
610.00
124.00
400.00
124.50
917.00
490.00
219.00
119.25
213.00

206.25
515.50
312.00
610.00
179.75
133.50
274.75
160.00
154.75
158.00
161.50
601.00
125.50
420.00
120.25
898.25
560.75
201.00
123.75
212.50

202.25
532.75
300.00
610.00
201.00
144.00
270.00
180.00
158.00
172.50
168.50
592.00
132.25
419.75
128.00
878.00
590.00
202.50
135.50
224.00

56.90
101.50
96.70
863.75
Nt.
81.00
23.80
NT
20.25
6.10
12.60
9.20

49.10
93.00
80.20
869.75
Nt.
78.00
18.50
NT
17.50
4.90
11.80
9.20

49.40
93.00
80.40
916.25
Nt.
76.50
19.20
NT
19.00
5.80
12.60
9.30

48.60
93.00
82.00
898.25
Nt.
77.50
19.70
NT
20.00
6.50
12.50
9.20

52.80
93.00
84.90
815.50
Nt.
33.00
74.00
NT
22.00
6.50
12.80
9.00

53.10
93.00
89.80
782.00
Nt.
79.00
25.40
NT
26.50
7.10
14.40
9.50

50.80
93.00
85.20
725.00
Nt.
75.00
23.40
NT
27.25
7.10
13.30
9.30

Closing
Price
30/04/2003
Tk

Closing
Price
31/03/2003
Tk

Closing
Price
31/03/2003
Tk

Closing
Price
28/02/2003
Tk

215.50
260.00
243.50
2702.75
232.75
307.25
125.25
227.00
519.75
1214.50
566.50
301.25
800.25
360.75
1354.50
245.50
217.75
231.75
196.50
2620.25
375.00
167.50

204.75
250.00
241.50
4350.00
228.75
290.75
120.75
204.75
497.25
1118.75
530.00
286.00
825.00
370.50
1644.25
230.50
185.75
230.50
177.75
2420.00
357.50
162.50

249.75
260.00
248.75
4392.00
241.75
315.25
125.00
205.00
517.00
1193.50
610.00
305.00
860.00
380.25
1643.25
299.75
212.00
233.00
183.00
2485.25
377.00
174.25

249.75
260.00
248.75
4392.00
241.75
315.25
125.00
205.00
517.00
1193.50
610.00
305.00
860.00
380.25
1643.25
299.75
212.00
233.00
183.00
2485.25
377.00
174.25

Closing
Closing
Price
Price
31/01/2003 30/12/2002
Tk
Tk
252.50
290.00
241.50
3890.00
238.25
315.75
119.75
205.50
470.50
1066.75
660.00
316.25
816.00
388.75
1474.50
302.00
228.25
243.00
187.75
2323.00
365.50
180.75

268.50
300.00
230.25
3875.25
238.75
335.00
127.75
204.25
486.75
1085.00
671.75
385.75
820.00
388.25
1429.00
306.50
237.75
264.00
204.25
2319.00
407.00
192.25

Closing
Price
30/11/2002
Tk
267.00
285.00
225.25
3569.75
238.00
307.00
116.75
195.25
417.75
1110.00
665.75
328.25
807.00
384.50
1322.00
302.00
229.75
265.25
185.50
2150.00
409.00
176.00

103.00
1680.00
400.00
465.00
351.25
217.50
157.00
133.00
130.75
92.50
0.71

109.00
1566.00
395.00
440.00
336.00
209.00
153.00
128.25
130.00
89.50
0.69

125.00
1606.00
402.00
465.50
365.00
221.25
157.75
134.75
132.00
96.00
0.71

125.00
1606.00
402.00
465.50
365.00
221.25
157.75
134.75
132.00
96.00
0.71

135.00
1570.00
396.75
469.25
360.00
223.00
157.00
133.75
131.00
95.75
0.71

140.00
1530.00
398.00
465.00
370.00
227.50
159.00
144.00
134.25
101.50
0.75

142.00
1507.25
384.50
465.00
368.00
222.00
155.50
138.00
135.00
103.00
0.75

254.75
107.00
121.00
378.00
190.00
509.00
290.00
1458.00
162.90
62.25
14.20
126.50
100.00
372.00
177.00
43.50
136.00
215.50
53.25
20.40

245.50
92.25
100.00
350.00
181.75
489.50
290.00
1300.75
150.70
41.00
13.50
129.00
105.00
366.75
174.50
34.50
130.00
195.00
43.60
18.60

253.50
116.75
112.00
380.75
187.00
501.00
330.00
1432.75
209.00
49.00
14.70
148.75
98.00
408.50
180.00
42.00
138.00
213.00
55.75
19.30

253.50
116.75
112.00
380.75
187.00
501.00
330.00
1432.75
209.00
49.00
14.70
148.75
98.00
408.50
180.00
42.00
138.00
213.00
55.75
19.30

250.75
121.75
116.25
358.00
186.75
520.00
320.00
1406.75
209.00
53.50
15.00
150.25
108.00
446.00
182.00
48.00
154.50
200.00
58.75
19.40

263.50
135.00
130.25
386.50
205.00
530.00
315.00
1499.00
220.00
58.75
15.80
186.00
120.00
488.75
180.25
50.00
161.25
220.00
72.50
20.00

251.00
138.50
112.50
380.75
206.50
580.00
325.25
1512.75
220.00
41.25
15.80
192.75
129.50
464.00
183.00
54.50
162.00
222.25
62.75
20.30

156.75

143.50

153.00

153.00

149.50

174.75

183.00

51.40
186.75
294.75
42.50
224.75
336.00
95.80
1700.00
369.00

43.40
148.50
273.75
33.50
204.00
356.00
89.00
1700.00
313.50

49.80
210.00
305.50
39.75
230.00
367.25
93.00
1700.00
355.00

49.80
210.00
305.50
39.75
230.00
367.25
93.00
1700.00
355.00

50.20
225.00
276.75
43.25
220.50
375.00
90.60
1700.00
330.00

57.90
290.00
281.75
49.25
225.00
375.00
93.10
1700.00
369.00

49.00
223.00
227.75
41.00
214.50
378.00
94.30
1700.00
334.00

597.75
Nt
6.90
72.00
49.75
Nt
450.00
710.00
43.50
37.00
49.25
4.40
369.75
63.50
6.70
33.25
43.00
27.00
29.00
6.60
9.70
5.10
35.00
6.50
4.70
4.90
7.70
12.90

664.25
Nt
6.70
68.75
46.25
Nt
450.00
710.00
32.75
31.75
44.25
3.80
337.50
55.00
6.50
30.75
39.00
24.25
23.50
6.10
8.80
4.00
40.25
6.50
4.00
4.00
7.20
12.20

660.00
Nt
7.00
73.75
52.00
Nt
450.00
710.00
35.25
38.50
52.75
4.10
354.75
57.25
7.00
32.00
43.75
27.75
29.75
7.10
9.20
4.80
45.50
6.70
4.30
4.60
9.80
13.80

660.00
Nt
7.00
73.75
52.00
Nt
450.00
710.00
35.25
38.50
52.75
4.10
354.75
57.25
7.00
32.00
43.75
27.75
29.75
7.10
9.20
4.80
45.50
6.70
4.30
4.60
9.80
13.80

621.00
Nt
7.20
79.00
56.25
Nt
450.00
710.00
36.75
39.50
55.00
4.70
353.50
60.50
7.20
34.00
44.25
33.50
38.50
7.10
9.20
5.70
45.50
7.60
4.90
5.00
9.80
15.00

700.00
Nt
8.20
83.50
59.50
Nt
450.00
710.00
41.50
46.50
59.50
5.20
374.75
71.00
8.30
36.25
34.00
34.50
45.75
7.60
9.50
6.50
47.50
7.90
5.60
6.50
10.20
14.70

660.00
Nt
9.30
79.00
51.00
Nt
460.00
720.00
41.00
42.75
59.50
5.30
364.50
74.00
9.40
32.75
48.00
34.00
48.00
8.30
9.70
7.10
47.50
7.80
5.90
7.50
10.40
16.90

108.50
345.10
137.70
5.40

104.50
266.10
129.80
4.80

108.00
252.80
145.10
5.80

108.00
252.80
145.10
5.80

109.30
208.00
130.90
6.00

111.70
200.00
145.40
6.40

115.00
205.00
151.70
6.20

Nt
230.00
2.70

Nt
231.00
2.30

Nt
231.00
2.60

Nt
231.00
2.60

Nt
231.00
2.80

Nt
230.00
2.90

Nt
230.00
2.80

Nt.
6.50
25.80
4.40
600.00
78.00
5.40
65.50
50.00
3.90
68.50
36.75
83.00
81.00
42.25
14.60
164.25
60.00
35.00
89.75
37.50
62.00
49.50
65.75
93.00
99.00
59.00
33.00
102.75
57.00
28.00
33.25
4.60
31.00
78.75
56.00
79.75
54.00
110.00
67.25
25.50
11.60

Nt.
5.90
25.80
4.00
600.00
88.00
4.90
64.00
52.00
3.10
62.00
37.75
75.00
81.00
38.00
14.60
155.25
59.25
30.75
83.50
33.00
50.25
43.00
60.75
83.50
99.00
57.00
27.00
94.25
47.50
24.75
30.25
4.00
31.50
74.25
52.50
76.75
52.00
110.00
65.00
26.60
11.00

Nt.
6.50
25.80
4.00
612.00
88.00
6.30
65.50
55.00
3.10
74.00
35.00
82.00
81.00
42.25
16.20
160.00
68.25
36.25
95.00
36.75
62.75
46.75
60.25
84.00
99.00
62.25
26.00
108.25
60.50
29.50
32.50
4.50
29.50
85.00
58.00
85.25
59.75
110.00
70.25
27.40
11.60

Nt.
6.50
25.80
4.00
612.00
88.00
6.30
65.50
55.00
3.10
74.00
35.00
82.00
81.00
42.25
16.20
160.00
68.25
36.25
95.00
36.75
62.75
46.75
60.25
84.00
99.00
62.25
26.00
108.25
60.50
29.50
32.50
4.50
29.50
85.00
58.00
85.25
59.75
110.00
70.25
27.40
11.60

Nt.
7.00
25.80
4.60
625.75
91.00
6.70
65.00
59.00
3.80
66.00
35.25
81.00
81.00
40.50
16.20
167.25
72.00
39.50
95.75
38.50
74.25
55.75
71.75
87.50
100.50
66.50
32.25
116.25
67.00
30.25
34.75
4.70
33.75
85.25
61.00
86.00
60.00
110.00
70.50
26.20
11.90

Nt.
6.90
25.80
4.40
645.00
73.00
6.60
64.25
76.00
4.30
68.00
41.00
84.00
81.00
44.00
17.50
169.75
81.75
44.00
90.00
42.50
82.75
67.00
74.25
94.50
79.25
74.75
40.00
124.50
68.25
34.50
37.00
5.10
35.00
86.75
62.00
94.00
60.25
110.00
71.75
26.90
12.30

Nt.
7.10
25.80
4.30
652.50
76.00
6.00
63.25
68.25
4.50
81.50
41.75
84.00
81.00
46.25
17.80
164.50
84.50
39.25
95.00
41.00
86.00
65.00
72.00
96.00
88.00
76.50
36.25
133.00
68.50
33.75
33.25
5.10
29.00
78.00
59.00
95.25
59.50
110.00
68.25
26.60
12.20

40.60
72.00
39.50
97.20
55.10
3.80
659.25
63.50
71.50
44.75
102.00
230.00
320.00
28.25
51.50
226.00
236.25
91.75
258.00
61.00
1270.25
82.00
34.75
14.10
5.10
N/L

34.20
82.00
34.90
90.50
51.00
3.40
648.50
59.50
71.10
39.00
95.50
228.00
312.25
24.25
39.00
210.00
222.75
77.00
300.00
53.00
1177.75
75.00
30.75
13.40
4.00
N/L

38.50
96.50
37.90
100.10
54.40
4.10
653.50
67.50
91.80
44.50
105.00
248.50
321.00
25.25
52.50
209.00
242.50
89.75
341.25
59.25
1226.75
77.00
33.50
14.30
4.60
N/L

38.50
96.50
37.90
100.10
54.40
4.10
653.50
67.50
91.80
44.50
105.00
248.50
321.00
25.25
52.50
209.00
242.50
89.75
341.25
59.25
1226.75
77.00
33.50
14.30
4.60
N/L

37.40
114.75
38.00
108.00
54.60
4.10
643.50
70.75
90.20
47.00
115.00
240.00
300.00
32.25
60.75
212.00
245.50
93.25
340.00
61.25
1215.75
83.75
35.25
14.90
6.00
N/L

42.20
105.00
41.70
104.00
55.80
4.50
650.00
101.75
93.40
63.00
135.00
230.00
311.00
36.00
79.00
220.50
231.75
103.00
340.00
65.50
1241.50
92.75
40.00
15.80
6.80
N/L

42.50
105.00
43.10
125.00
56.30
4.50
648.00
65.50
91.90
45.25
129.00
216.75
323.00
31.25
92.00
207.00
239.75
107.25
324.75
46.75
1200.00
94.00
38.50
15.40
6.90
N/L

5.00
3.90

4.40
4.20

5.00
5.00

5.00
5.00

4.80
6.00

5.30
6.50

5.20
7.40

30.50
62.00
30.00
Nt
35.00
26.25
6.40

24.40
60.00
26.50
Nt
30.50
21.50
6.00

12.90
63.25
32.25
Nt
34.25
26.00
6.00

12.90
63.25
32.25
Nt
34.25
26.00
6.00

11.60
66.00
35.00
Nt
36.50
28.50
6.50

11.60
83.00
40.00
Nt
42.00
31.75
6.70

11.60
81.50
37.00
Nt
44.25
36.25
6.20

38.00
Nt
Nt
170.00
80.75

35.50
Nt
Nt
159.50
73.25

36.75
Nt
Nt
169.50
78.00

36.75
Nt
Nt
169.50
78.00

37.00
Nt
Nt
170.00
80.00

43.00
Nt
Nt
173.00
84.00

43.75
Nt
Nt
172.25
85.75

548.50
167.75
276.75
102.50
102.50
5.30
6.20
N/L

512.75
139.75
235.50
80.00
85.00
4.40
5.60
N/L

573.00
169.00
261.00
95.75
106.75
5.30
6.00
N/L

573.00
169.00
261.00
95.75
106.75
5.30
6.00
N/L

575.50
173.50
259.25
102.25
138.25
5.70
6.20
N/L

670.75
239.75
310.00
110.50
152.00
7.10
8.40
N/L

689.25
261.50
340.75
109.00
150.00
8.20
9.50
N/L

10.90
19.70
14.50
12.30
14.20

9.40
16.60
11.70
11.40
12.60

11.00
17.70
13.30
12.60
14.10

11.00
17.70
13.30
12.60
14.10

12.00
18.90
14.00
12.90
14.10

14.90
22.30
7.10

15.20
24.90
18.40

192.25
126.20
320.00
169.50
72.50
18.50

178.00
118.20
310.00
160.00
73.25
15.50

193.00
120.00
310.00
192.00
72.50
16.75

193.00
120.00
310.00
192.00
72.50
16.75

198.75
119.40
310.00
195.75
80.50
20.00

210.00
120.40
314.00
209.25
82.00
23.75

204.00
119.50
314.00
201.25
85.75
20.50

55.00
4.60

50.25
4.10

75.00
4.70

75.00
4.70

58.00
4.90

63.25
5.60

67.50
4.70

280.25
112.00
114.75
93.75

258.75
105.00
110.00
84.75

283.25
117.00
120.00
91.00

283.25
117.00
120.00
91.00

249.50
115.50
115.25
92.50

272.00
129.25
101.00
96.75

253.50
125.00
95.00
90.00

223.25
550.00
297.25
615.00
192.75
119.00
278.50
184.50
152.75
162.50
155.75
481.00
124.00
419.75
112.00
779.50
518.25
175.00
137.00
211.00

190.00
559.50
305.25
580.00
150.00
96.50
312.50
162.50
133.00
141.25
131.00
450.00
115.00
380.00
108.50
765.00
503.00
145.25
124.00
192.00

199.00
559.00
310.00
580.00
154.00
111.00
308.25
164.75
133.00
142.00
145.50
460.00
114.00
400.00
112.50
800.25
500.00
172.25
127.75
204.50

199.00
559.00
310.00
580.00
154.00
111.00
308.25
164.75
133.00
142.00
145.50
460.00
114.00
400.00
112.50
800.25
500.00
172.25
127.75
204.50

205.50
575.00
305.00
600.00
154.00
111.00
315.00
161.50
133.50
144.75
149.25
475.00
115.50
400.00
113.00
800.00
520.25
200.00
126.00
210.75

207.50
550.00
307.00
207.00
155.75
120.25
300.00
162.00
136.25
145.00
145.25
515.00
118.00
366.00
118.00
820.00
528.50
150.00
129.25
217.75

195.75
598.00
305.00
570.00
152.75
113.25
295.75
162.75
133.00
142.25
152.00
506.50
124.00
361.00
110.00
820.00
501.50
135.00
127.00
218.00

50.50
93.00
88.40
744.00
Nt.
73.00
27.40
NT
25.25
7.60
15.10
9.30

50.00
93.00
83.40
711.75
Nt.
70.00
23.90
NT
21.00
5.50
14.60
8.90

0.00

51.00
93.00
86.90
704.75
Nt.
74.00
26.20
NT
25.00
6.90
15.70
9.10

51.00
93.00
86.90
704.75
Nt.
74.00
26.20
NT
25.00
6.90
15.70
9.10

52.00
102.00
86.60
700.75
Nt.
78.00
27.40
NT
30.00
8.10
18.00
9.30

51.90
101.00
87.90
728.50
Nt.
78.00
31.20
NT
33.00
9.50
18.00
9.20

50.00
101.00
88.20
728.25
Nt.
85.00
33.00
NT
29.00
9.10
18.50
9.50

1.00
#REF!

1.00
#REF!

718.00
719.00
720.00
3.00
#REF!

Closing
Price
31/10/2002
Tk
255.50
265.00
212.75
3418.00
222.00
309.75
106.75
194.00
383.00
1170.00
664.00
346.50
800.00
366.00
1262.75
274.50
212.25
242.25
170.25
2150.00
381.00
153.00

Closing
Price
30/09/2002
Tk
259.75
272.00
214.50
3139.25
231.75
350.00
108.75
198.00
408.75
1210.00
664.00
337.50
820.00
369.50
1210.00
263.75
218.00
244.25
172.75
2150.00
364.00

Closing
Price
31/08/2002
Tk
263.50
285.00
211.00
3133.75
247.00
383.75
113.50
211.75
530.50
1109.00
673.25
346.25
909.75
355.50
1189.75
265.25
220.25
245.50
191.50
2230.00
378.50

Closing
Price
31/07/2002
Tk
255.25
274.50
227.25
2990.50
244.75
353.75
114.75
206.50
589.00
1052.25
594.50
310.00
770.00
345.00
1212.50
290.50
229.75
260.50
213.50
2200.00
399.75

Closing
Price
30/06/2002
Tk
243.75
298.25
235.00
2865.50
246.25
339.25
122.50
203.75
531.75
1000.25
498.25
305.00
645.00
267.25
1216.50
302.25
346.00
280.00
218.75
2190.00
426.00

Closing
Price
31/05/2002
Tk
253.25
267.50
248.00
2762.25
243.00
343.25
111.50
217.00
485.00
1336.50
454.75
302.00
640.00
261.50
1336.50
303.75
315.50
293.50
214.50
1940.00
350.75

Closing
Price
30/04/2002
Tk
249.00
332.50
209.00
2842.25
266.50
311.00
110.50
209.00
456.75
1312.00
474.00
301.00
630.00
254.00
1312.00
291.75
294.50
405.75
221.25
1881.00
315.25

157.50
1500.25
386.00
445.50
349.00
221.00
152.75
135.75
133.00
90.75
0.75

145.00
1500.00
385.00
450.00
358.00
223.00
152.00
135.75
134.50
107.00
0.77

140.00
1500.00
360.25
440.00
355.00
223.00
152.50
140.00
150.00
108.50
0.81

134.00
1629.75
423.00
441.25
381.00
252.50
169.00
153.00
145.00
109.50
0.83

125.00
1500.00
390.00
410.00
340.00
215.00
162.00
140.00
137.25
102.25
0.79

120.00
1500.00
365.00
415.00
339.00
206.50
160.50
140.00
140.00
104.75
0.80

130.00
1510.00
377.00
415.00
339.25
210.00
156.50
143.00
136.50
104.25
0.83

265.00
143.75
114.25
401.25
183.25
610.25
325.25
1649.75
226.20
41.25
17.80
123.25
91.00
500.00
186.75
61.00
161.00
205.00
62.00
20.80

264.00
151.75
118.00
455.50
205.25
626.00
350.00
1648.75
209.40
58.50
18.60
70.00
75.50
518.00
187.50
67.50
176.50
216.25
62.50
21.30

266.75
156.50
99.75
471.00
215.50
677.75
355.00
1614.00
195.50
33.25
18.50
41.25
88.00
537.00
182.00
44.00
185.00
205.75
41.25
21.30

270.50
157.75
90.25
569.00
209.75
640.00
344.00
1672.00
162.20
28.50
18.10
37.00
95.00
554.25
173.75
34.25
160.75
214.00
38.00
21.20

231.00
138.25
71.50
326.50
169.75
537.00
305.00
1163.50
158.40
24.75
17.00
39.50
95.00
512.00
194.25
49.00
144.50
154.25
31.75
18.80

220.25
151.25
85.00
333.25
160.50
526.50
332.25
1006.75
134.90
22.00
16.80
44.50
95.00
450.00
167.25
49.00
142.25
155.50
32.75
19.80

214.25
149.75
93.00
303.50
158.25
454.00
307.00
1040.00
132.10
23.00
17.20
41.50
87.75
481.00
165.50
45.00
138.00
159.25
34.00
20.10

169.25

182.75

187.25

208.00

165.50

148.00

148.00

45.60
253.25
275.50
43.25
232.00
398.00
90.90
1700.00
210.00

50.80
275.00
309.75
42.75
259.25
382.00
98.70
1700.00
195.00

51.00
275.00
320.50
36.75
279.50
327.50
96.90
1700.00
160.00

53.10
284.00
334.50
31.75
270.00
326.50
100.90
1700.00
165.00

46.20
178.00
249.50
24.25
245.00
304.25
98.50
1700.00
165.00

42.90
170.00
249.50
25.00
239.25
315.00
85.80
1700.00
170.00

44.70
127.00
216.00
28.00
185.00
310.00
76.40
1624.00
180.00

620.25
Nt
8.30
81.75
52.00
Nt
460.00
720.00
43.00
43.75
64.00
5.30
378.50
78.50
8.30
44.50
65.75
36.50
40.00
8.20
10.90
7.20
47.50
8.90
7.70
7.80
10.30
14.80

620.00
Nt
6.80
82.00
56.00
Nt
460.00
720.00
48.00
47.50
68.00
6.50
400.00
76.75
6.80
44.75
72.75
41.50
34.00
10.60
10.90
8.70
61.00
8.90
8.50
10.30
10.40
11.90

675.00
Nt
5.70
71.75
57.00
Nt
460.00
720.00
41.75
42.50
66.00
5.70
406.50
65.50
5.40
41.50
72.25
36.25
25.50
9.60
10.50
6.40
52.00
8.50
8.40
7.90
9.30
12.20

655.00
Nt
5.80
64.00
40.25
Nt
480.00
750.00
43.75
34.25
64.75
5.60
438.75
50.25
5.10
36.00
74.00
25.25
20.00
9.10
9.90
6.40
50.00
8.80
8.70
6.50
8.70
12.50

580.75
Nt
5.40
57.00
39.25
Nt
480.00
750.00
34.75
28.50
74.00
5.50
364.50
51.75
4.40
35.50
76.50
22.25
16.00
8.60
8.90
6.50
50.00
8.70
8.20
6.60
8.70
11.00

565.25
Nt
5.40
58.00
37.00
Nt
480.00
750.00
38.25
29.50
78.00
5.40
349.00
48.50
4.10
33.75
67.25
24.00
15.00
7.80
8.70
6.40
50.00
8.50
6.70
5.10
7.80
11.30

569.00
Nt
5.80
57.75
38.25
Nt
480.00
750.00
42.00
36.50
87.00
5.30
334.00
48.50
4.70
35.00
70.50
26.25
22.25
6.40
8.70
6.10
48.00
7.30
7.10
5.50
8.60
12.10

112.10
206.50
148.30
6.20

109.90
238.20
187.00
7.20

109.30
234.50
168.70
6.80

108.70
176.00
176.00
6.50

94.70
176.00
152.70
4.85

90.60
176.00
152.70
5.00

88.90
176.00
169.60
5.10

Nt
233.50
2.80

Nt
235.00
3.30

Nt
235.00
2.60

Nt
229.25
2.40

Nt
225.00
2.10

Nt
225.00
2.00

Nt
225.00
2.20

Nt.
7.70
25.80
4.60
680.00
78.00
6.50
65.50
61.00
5.20
77.00
36.50
100.50
81.00
42.00
18.70
164.75
86.50
39.75
100.00
44.75
94.00
62.25
75.50
98.00
110.00
79.00
41.00
138.25
72.25
35.25
34.75
5.90
31.00
79.00
62.75
103.50
59.00
106.00
70.00
26.60
11.90

Nt.
8.40
25.80
5.10
670.25
79.50
6.90
75.00
71.00
5.70
78.00
38.50
88.75
81.00
45.50
21.35
166.00
92.00
44.00
104.75
48.25
98.75
65.50
75.00
106.25
110.00
86.25
42.25
153.50
88.00
41.75
44.00
6.20
34.25
86.50
72.25
112.00
66.75
110.00
72.50
27.10
13.50

Nt.
7.60
25.80
4.50
776.50
74.00
6.50
76.00
63.00
4.20
78.50
36.75
83.75
81.00
50.00
17.10
180.00
78.00
41.50
103.00
45.75
104.50
57.50
80.25
91.25
106.75
76.75
45.25
112.00
88.00
43.50
40.00
5.50
34.75
93.50
78.25
109.75
65.50
102.75
71.75
25.40
12.50

Nt.
7.60
25.80
3.70
537.50
76.00
5.00
75.50
65.00
3.40
81.75
38.25
89.00
81.00
45.75
17.60
170.50
82.25
35.75
103.00
41.25
117.25
43.00
93.50
105.00
90.00
81.75
44.25
125.00
91.75
33.25
34.00
5.30
24.50
88.25
74.50
110.50
66.50
108.50
70.75
27.40
13.00

Nt.
7.00
25.80
3.50
528.00
76.00
3.50
65.00
57.00
3.00
90.25
32.25
81.25
81.00
45.00
15.10
147.00
71.00
34.00
103.00
42.00
103.50
41.00
79.50
105.50
97.75
70.75
42.50
112.00
75.50
33.00
32.00
4.40
22.50
62.50
68.88
105.25
57.25
104.75
69.00
27.00
12.50

Nt.
7.00
25.80
3.70
482.00
76.00
5.10
65.00
54.00
3.10
60.00
29.50
81.00
81.00
42.50
13.80
143.75
68.75
33.00
98.75
41.00
106.25
42.00
75.50
107.50
74.50
71.50
41.50
100.00
73.00
29.75
33.25
4.70
23.25
67.50
65.25
102.25
55.50
100.00
68.75
27.60
12.70

Nt.
7.10
25.80
3.50
475.00
83.75
5.30
67.00
55.00
3.30
64.75
28.25
77.00
81.00
40.00
18.00
140.00
93.00
32.00
87.00
41.00
106.75
40.75
73.75
106.75
71.75
94.00
43.75
131.50
81.00
29.75
35.25
5.00
24.00
59.25
66.00
99.75
58.00
110.00
75.50
31.00
13.40

42.50
109.00
45.00
118.10
53.50
5.40
648.00
55.75
90.00
50.00
109.00
218.00
319.75
32.00
99.75
211.00
242.00
111.25
324.75
51.25
1184.50
90.25
42.75
16.50
7.40
N/L

45.00
111.00
48.80
118.20
55.50
6.40
660.00
76.75
95.70
56.00
145.00
210.00
327.00
37.25
99.75
212.25
268.50
124.50
333.50
64.00
1202.00
108.25
45.75
16.80
8.80
N/L

44.80
90.00
45.40
122.00
54.50
5.00
668.00
47.50
97.70
42.50
139.00
210.00
330.75
25.25
106.50
200.00
264.25
100.75
333.50
43.00
1469.50
106.25
44.50
16.40
8.90
N/L

45.40
88.00
47.40
129.60
56.30
5.00
652.00
29.50
105.30
33.25
135.00
205.00
274.50
18.25
118.00
200.75
260.75
110.50
286.25
34.00
1506.25
110.00
41.75
16.10
8.90
N/L

39.80
87.50
38.90
97.10
49.90
3.60
660.00
23.00
95.10
30.00
106.00
185.00
254.50
17.25
107.75
169.50
250.25
92.00
293.50
28.00
1305.00
96.50
42.50
15.60
9.00
N/L

38.20
87.50
34.80
82.00
52.60
3.30
614.00
17.50
100.10
30.25
103.00
187.00
256.50
16.75
108.00
171.25
224.50
92.00
234.00
27.00
1231.00
93.75
43.25
14.90
9.20
N/L

38.10
87.50
41.00
91.00
51.00
3.60
611.00
20.00
95.50
37.00
110.00
172.25
240.00
15.75
109.25
170.25
227.50
124.00
202.00
27.25
1216.50
95.50
39.00
14.70
8.80
N/L

5.80
7.50

6.30
6.90

4.90
6.30

3.90
4.80

3.80
4.40

4.00
4.50

3.90
4.50

11.60
79.00
38.25
Nt
42.75
35.25
5.90

10.00
48.25
37.50
Nt
41.75
41.50
6.80

10.80
47.75
31.75
Nt
43.25
33.75
6.30

10.80
43.25
27.25
Nt
33.50
33.50
6.20

9.90
41.25
24.25
Nt
34.00
29.25
5.50

9.90
39.00
24.75
Nt
37.25
31.50
5.20

9.90
40.75
29.00
Nt
35.00
32.50
5.00

46.75
Nt
Nt
174.75
88.00

55.00
Nt
Nt
180.00
90.00

39.75
Nt
Nt
165.00
87.50

41.50
Nt
Nt
162.00
91.50

33.50
Nt
Nt
157.00
84.75

34.00
Nt
Nt
153.00
85.25

40.50
Nt
Nt
150.00
87.50

669.75
268.25
342.00
107.75
150.25
7.70
9.60
N/L

823.25
293.50
369.25
143.00
164.50
7.80
9.50
N/L

822.50
285.00
367.50
145.00
167.75
7.40
9.70
N/L

885.50
295.00
361.25
144.50
162.50
7.60
10.10
N/L

708.75
262.25
295.00
138.00
173.25
7.50
9.40
N/L

576.50
259.75
297.75
146.25
155.25
7.40
N/L
N/L

605.50
277.00
320.25
146.00
171.00
8.10
N/L
N/L

16.70
34.30
21.40

17.30
37.40
22.20

13.00
20.40
12.60

13.00
16.50
12.50

12.50
14.90
12.00

12.40
14.70
12.70

11.70
14.50

197.50
116.70
314.00
199.50
88.00
19.75

208.50
120.60
314.00
220.50
91.00
24.00

207.75
122.10
314.00
192.25
83.50
20.75

218.00
123.00
314.00
183.75
85.00
13.00

168.75
115.90
314.00
147.25
84.75
12.50

164.75
110.80
314.00
158.50
86.00
13.50

158.75
115.20
314.00
151.75
93.75
15.25

69.75
4.50

70.00
5.00

68.75
5.90

69.75
5.80

71.00
3.40

69.75
3.40

69.00
3.40

327.00
120.50
111.50
89.00

328.50
115.25
132.00
106.25

319.00
107.75
99.50
112.50

336.50
96.75
94.00
102.75

249.00
89.50
101.00
102.75

234.50
82.25
95.00
121.75

228.00
77.50
75.00
124.00

196.00
620.00
303.50
570.00
150.25
107.50
290.00
153.00
136.75
145.00
147.50
491.00
127.25
372.00
105.00
820.00
544.50
137.00
126.50
218.00

203.00
634.50
273.25
610.00
152.75
109.25
280.00
155.75
152.00
146.50
154.50
498.00
131.50
438.50
131.50
790.00
478.00
147.00
131.50
214.75

186.50
466.00
293.75
610.00
154.00
104.75
283.00
163.25
151.50
145.75
151.25
433.25
136.75
381.25
131.50
774.50
439.00
152.50
132.25
186.00

174.50
415.75
260.00
560.00
148.50
100.00
265.75
151.50
155.00
154.00
155.00
420.00
120.50
320.00
126.00
549.50
410.25
140.25
130.00
169.25

176.25
399.25
238.00
540.00
141.00
94.25
235.00
142.50
147.00
140.75
143.00
412.00
115.50
298.00
100.00
536.25
522.25
124.00
138.50
146.50

168.50
441.00
237.00
570.00
150.50
99.00
230.25
154.25
140.00
137.00
146.50
375.00
113.00
298.00
96.00
523.75
522.25
112.50
137.75
151.50

167.50
450.00
247.75
548.00
150.00
97.25
254.00
154.00
138.00
137.50
147.00
355.00
111.00
310.00
100.00
490.00
410.25
111.00
127.00
145.25

49.60
101.00
87.10
720.25
Nt.
92.00
33.50
NT
35.00
9.50
17.90
10.10

50.40
112.00
89.30
704.00
Nt.
92.00
37.00
NT
39.00
10.50
18.70
10.00

50.40
112.00
85.00
702.75
Nt.
93.50
34.30
NT
41.00
9.80
22.90
9.40

53.60
112.00
88.10
693.75
Nt.
80.75
36.10
NT
42.50
8.20
18.60
9.60

50.00
112.00
74.00
562.25
Nt.
50.00
24.10
NT
41.25
8.20
16.80
8.80

46.50
112.00
69.20
528.75

43.20
Nt.
72.50
509.00

77.50
23.10
NT
40.00
8.70
17.00
8.80

73.00
32.20
NT
38.50
9.00
18.30
9.10

0.00

0.00

1.00
#REF!

1.00
#REF!

Closing
Price
31/03/2002
Tk
258.25
332.50
223.50
2842.25
283.50
329.50
136.00
226.75
482.00
1022.00
484.00
304.50
670.00
275.25
1311.00
308.75
311.25
461.75
283.50
2070.00
340.25

Closing
Price
28/02/2002
Tk
247.00
331.25
202.00
2985.75
267.00
321.50
94.75
206.50
501.75
1019.25
480.00
300.50
629.00
272.75
1300.00
379.75
286.50
423.50
253.50
2150.00
290.25

Closing
Price
31/01/2002
Tk
234.25
252.00
193.50
2771.50
250.50
299.75
86.00
206.50
449.25
1197.25
478.25
301.25
611.00
259.75
1197.25
365.75
281.00
386.25
232.00
2271.00
339.25

Closing
Price
30/12/2001
Tk

Closing
Price
30/11/2001
Tk

Closing
Price
31/10/2001
Tk

Closing
Price
30/09/2001
Tk

288.00
266.75
264.50
2953.00
283.75
300.75
96.00
224.50
534.00
1240.75
474.00
291.50
625.00
274.75
1240.75
409.50
329.25
414.75
244.50
2121.50
427.00
N/L
N/L
N/L
N/L
N/L

217.25
246.50
324.25
2732.25
244.25
217.50
80.75
186.25
364.75
1291.75
483.00
239.00
629.50
261.50
1228.50
350.75
272.00
372.00
213.75
2100.00
391.75
N/L
N/L
N/L
N/L
N/L

220.00
266.00
381.00
2684.00
253.00
279.00
84.25
171.00
354.00
1300.00
487.00
274.00
653.25
257.50
1346.50
368.25
264.25
364.50
210.00
2204.00
390.75
N/L
N/L
N/L
N/L
N/L

216.00
279.00
376.25
2676.50
263.75
243.25
89.00
152.50
333.00
1344.75
475.00
275.50
628.75
249.75
1344.75
380.00
267.00
343.00
210.00
2050.00
442.75
N/L
N/L
N/L
N/L
N/L

130.00
1500.25
401.00
415.00
359.00
209.50
162.75
143.00
144.25
104.75
0.84

130.00
1405.00
390.00
410.00
362.25
214.00
163.00
143.00
136.00
76.25
0.08

133.00
1451.00
391.25
400.00
370.25
215.00
157.50
149.00
143.00
75.25
0.82

129.00
1600.00
391.25
411.00
380.00
225.00
166.50
158.00
140.25
82.75
0.93
N/L

129.00
1596.50
395.00
420.00
380.00
229.00
161.75
142.75
135.25
77.50
0.92
N/L

121.00
1600.00
380.00
415.00
380.00
236.00
170.75
155.25
143.00
84.75
0.99
N/L

91.00
1580.00
399.75
419.75
360.00
235.25
161.50
147.50
134.25
91.50
1.06
N/L

218.00
154.75
96.25
305.00
153.75
570.00
300.00
1045.75
141.40
23.50
18.10
51.75
90.00
502.75
171.75
41.00
137.50
161.00
35.25
20.10

212.00
174.50
100.50
307.75
142.75
565.00
307.00
1010.00
133.80
23.25
16.90
50.25
90.00
530.00
174.00
37.50
139.25
151.25
36.00
18.50

215.75
151.25
95.50
286.25
134.75
600.00
325.00
1000.00
129.50
21.25
16.60
30.25
99.00
564.50
174.50
36.00
144.50
148.25
35.00
18.70

215.75
143.00
106.25
320.00
140.00
585.00
321.00
1075.50
137.20
21.00
18.10
20.00
85.00
575.00
185.75
31.00
159.00
151.50
35.00
20.80

203.00
140.00
99.50
376.25
139.25
639.00
321.00
1198.00
140.00
22.50
17.80
18.50
85.00
560.00
172.75
32.00
155.00
154.00
36.75
19.50

222.75
145.25
127.50
404.00
146.50
622.00
350.00
1248.75
144.70
20.00
20.00
17.75
89.75
545.25
182.50
28.50
159.00
156.00
25.26
20.20

225.50
143.00
125.00
402.25
139.00
630.00
320.00
1267.25
145.00
23.00
19.50
19.25
86.00
521.75
190.25
28.50
150.00
156.50
26.25
21.50

144.75

140.25

138.25

171.25

173.25

190.00

217.00

44.30
140.00
238.50
33.50
183.00
313.00
73.70
Nt
198.00

46.00
150.00
210.00
35.25
180.00
327.50
73.60
Nt
198.00

48.00
165.00
225.50
35.00
170.75
335.00
73.60
Nt
198.00

47.60
192.00
262.25
39.00
188.25
335.00
72.70
NT
199.00

46.10
225.00
264.50
39.25
173.50
330.00
86.50
NT
205.00

45.50
225.00
275.00
45.25
250.00
405.00
107.30
NT
215.00

49.50
240.00
338.75
45.25
256.75
400.25
131.40
NT
215.00

530.00
Nt
6.80
60.00
38.50
Nt
480.00
750.00
37.50
37.00
85.25
5.60
352.50
42.25
5.00
35.00
75.25
26.25
24.25
6.40
9.20
7.70
58.50
6.70
6.70
6.20
9.10

590.00
Nt
6.20
63.00
36.25
Nt
480.00
750.00
32.75
37.25
84.75
5.70
337.25
40.00
5.00
36.00
77.75
30.00
25.50
6.30
8.90
7.60
50.00
5.60
7.00
6.00
9.40

621.00
Nt
6.00
63.00
36.00
Nt
485.00
763.25
33.00
43.25
82.75
5.50
330.50
38.50
4.00
34.25
80.75
31.25
24.25
6.20
8.40
7.80
48.00
5.80
7.70
7.90
9.50

811.25
NT
4.50
63.00
33.50
NT
430.00
700.00
44.00
49.50
101.00
5.50
370.00
42.00
3.20
37.50
90.00
30.00
24.75
6.90
10.30
9.70
39.00
6.50
7.50
9.20
N/L
N/L

595.25
NT
4.80
62.00
37.00
NT
418.00
NT
50.25
42.00
112.75
6.40
369.00
51.75
3.00
38.00
71.25
42.00
25.25
8.30
10.40
10.10
36.00
9.00
8.50
9.20
N/L
N/L

620.00
NT
5.00
68.50
45.25
NT
418.00
NT
55.00
43.75
117.25
8.20
379.50
58.25
2.90
32.75
55.50
42.50
28.00
9.70
10.90
11.80
36.00
10.10
10.10
11.10
N/L
N/L

599.50
NT
5.40
75.00
52.00
NT
418.00
NT
58.00
46.00
125.00
10.00
383.75
65.00
3.00
34.75
65.50
40.50
33.25
8.70
9.50
11.10
40.00
9.50
9.70
N/L
N/L
N/L

91.60
176.00
169.60
5.30

86.50
176.30
205.00
5.50

85.00
179.80
205.00
5.60

90.70
180.00
NT
5.30

95.50
170.00
NT
4.70

98.50
168.00
NT
6.10

95.50
170.00
Nt
6.05

Nt
225.00
2.50

Nt
225.00
2.60

Nt
220.00
2.60

140.00
7.80
214.50
2.50

140.00
6.40
209.00
1.90

137.25
8.00
203.25
2.10

137.25
6.50
203.25
2.00

Nt.
7.80
25.80
3.70
492.00
87.75
5.50
67.00
56.00
3.50
57.00
31.25
75.00
81.00
38.75
18.80
146.25
92.75
34.00
89.00
37.50
107.75
40.25
74.75
99.75
70.00
95.25
43.00
134.00
81.50
28.00
33.25
5.10
24.25
61.75
66.25
101.50
64.75
110.00
81.50
28.40
12.40

Nt.
7.30
25.80
3.90
473.00
69.50
5.50
66.50
46.00
3.90
59.00
33.00
72.00
81.00
34.25
20.40
151.00
85.00
35.00
85.00
38.00
103.50
41.00
66.25
98.00
70.00
88.75
44.50
125.75
72.00
28.75
34.50
5.40
28.50
56.25
57.75
98.25
60.00
99.25
71.00
24.60

Nt.
7.40
25.80
4.10
473.00
43.50
5.60
63.75
49.50
3.90
61.25
29.75
68.00
81.00
32.00
16.10
150.00
81.75
34.75
74.50
36.00
94.75
38.75
62.75
90.00
72.00
85.00
43.00
119.75
64.50
30.00
34.00
5.40
27.00
56.25
57.75
94.00
66.25
99.25
68.50
15.50

NT
8.50
25.80
4.40
476.00
47.00
6.50
70.00
55.50
4.00
65.00
40.00
80.50
81.00
33.50
19.00
150.00
103.25
29.25
97.25
36.50
111.00
43.75
64.00
106.50
82.50
103.00
50.00
136.50
85.50
31.50
39.25
5.30
24.00
63.50
60.00
106.50
79.00
105.00
73.00
N/L
N/L

NT
8.90
25.80
4.00
515.00
45.00
5.10
71.50
61.00
3.80
76.50
41.00
81.50
81.00
37.00
18.80
151.25
120.50
35.00
90.00
41.50
113.25
42.00
65.25
102.50
76.00
102.00
50.00
138.50
95.50
31.50
40.50
6.10
26.00
65.75
59.25
106.50
74.25
91.00
70.00
N/L
N/L

NT
9.00
NT
4.20
550.00
45.00
5.40
80.50
55.75
4.30
65.25
54.00
98.75
81.00
34.50
19.00
172.25
133.75
52.75
107.00
48.00
120.50
49.25
70.50
109.75
83.75
106.00
53.75
145.00
97.00
32.50
48.00
7.30
35.00
73.50
72.50
116.50
81.75
91.25
81.50
N/L
N/L

NT
8.90
NT
4.50
643.50
45.00
5.70
85.75
56.00
4.30
65.00
37.00
88.50
81.00
35.00
21.70
172.00
135.75
61.50
108.75
54.00
127.25
55.00
70.00
105.75
83.75
110.75
57.00
149.25
102.75
34.50
41.00
7.20
36.00
66.75
92.25
118.75
86.25
93.25
82.00
N/L
N/L

44.00
87.50
44.30
104.10
54.70
4.50
628.00
20.50
104.70
33.25
110.50
170.00
245.00
15.75
111.25
173.00
232.00
123.75
210.00
29.50
1261.00
97.25
35.50
16.30
9.40
N/L

43.10
87.50
42.50
100.00
49.70
4.10
635.00
22.25
102.40
33.50
114.00
170.00
265.00
20.00
103.00
171.75
234.25
123.75
222.50
32.75
1106.50
91.50
32.50
14.80
8.30
N/L

40.90
80.00
40.70
100.00
50.00
4.30
625.00
20.25
89.90
41.00
105.50
161.75
245.00
20.00
101.25
174.00
222.50
116.50
222.50
31.75
1059.25
99.50
30.25
14.40
8.30
N/L

45.10
62.75
48.80
85.00
53.50
3.60
633.00
19.50
89.20
43.50
101.50
165.00
252.00
20.50
126.75
180.00
249.75
135.00
220.00
28.00
1266.25
102.00
31.50
16.90
N/L
N/L

45.60
62.25
49.00
85.00
52.90
3060.00
633.00
20.25
94.10
43.50
100.50
165.00
258.00
18.50
125.00
180.00
249.00
135.75
245.00
28.00
1291.25
106.75
29.75
15.70
N/L
N/L

45.70
66.00
51.60
85.00
53.40
3.60
670.00
21.25
78.10
46.50
100.50
165.00
250.50
20.00
136.00
184.00
240.50
144.25
238.00
29.25
1296.25
115.00
46.00
18.60
N/L
N/L

48.50
69.75
53.50
85.00
52.80
3.30
730.00
24.00
77.90
49.75
105.00
161.75
250.00
17.50
142.25
187.50
245.50
149.50
252.50
29.00
1298.75
117.25
45.50
17.00
N/L
N/L

4.00
5.00

4.20
5.00

4.60
5.30

3.90
6.50

3.90
6.00

4.80
6.50

4.80
7.00

11.00
41.50
29.75
Nt
39.00
36.00
5.40

11.00
40.50
30.25
Nt
49.00
36.75
6.40

11.00
41.25
30.00
Nt
48.50
20.50
6.80

9.10
39.00
30.25
NT
48.00
28.25
6.10

9.10
54.00
28.50
NT
45.00
32.25
6.40

9.00
65.50
31.00
NT
47.50
42.25
8.50

NT
71.50
31.25
NT
52.00
56.00
9.10

41.25
Nt
Nt
147.75
93.75

43.75
Nt
Nt
180.00
85.25

37.75
Nt
Nt
161.50
95.00

42.25
NT
NT
175.00
104.75

42.00
NT
NT
165.75
107.00

45.00
NT
NT
166.00
117.00

49.00
NT
NT
162.00
113.00

713.00
287.50
312.75
158.00
179.50
8.80
N/L
N/L

668.25
268.25
282.00
145.00
166.25
N/L
N/L
N/L

717.75
270.00
267.25
157.75
168.50
N/L
N/L
N/L

900.50
370.50
366.00
226.50
233.00
N/L
N/L
N/L

976.25
399.75
369.00
230.25
237.25
N/L
N/L
N/L

1051.25
456.75
416.50
247.00
269.00
N/L
N/L
N/L

1066.75
462.00
424.25
246.00
292.50
N/L
N/L
N/L

12.40
17.20

11.20
16.90

11.80
16.20

14.00
N/L
N/L
N/L
N/L
N/L

14.20
N/L
N/L
N/L
N/L
N/L

13.10
N/L
N/L
N/L
N/L
N/L

14.20
N/L
N/L
N/L
N/L
N/L

164.75
115.80
Nt.
185.75
92.25
16.75

159.25
116.20
Nt.
190.00
87.50
17.25

152.75
118.10

169.25
117.90
NT
199.75
90.00
16.75

158.75
116.00
NT
195.00
90.75
17.75

176.00
115.40
NT
202.50
95.00
19.00

198.00
117.50
NT
213.50
102.00
20.00

187.00
82.75
17.75

72.75
3.70

64.00
3.90

53.75
3.60

67.50
3.40

70.00
3.20

76.00
4.40

78.00
4.50

227.25
78.75
82.00
131.50

219.50
75.00
81.00
124.75

219.75
77.00
92.00
131.00

229.50
73.50
105.00
151.75

269.50
75.00
106.00
154.00

315.00
81.75
110.00
164.50

326.50
101.00
120.00
164.25

170.25
437.50
254.00
575.00
149.00
101.00
240.25
152.00
140.50
139.25
143.50
370.00
112.00
308.50
96.00
497.00
405.50
121.00
125.50
151.00

168.50
420.00
235.50
590.00
141.00
95.00
224.00
143.00
130.00
133.00
138.00
341.00
102.00
305.00
91.25
465.75
390.00
113.50
111.75
143.75

161.00
430.00
223.00
590.00
140.00
103.25
217.00
143.25
132.75
133.75
140.00
325.00
102.25
310.00
91.25
470.00
380.00
115.00
110.25
143.25

181.75
420.00
242.00
620.00
153.75
114.00
233.00
157.00
146.00
150.75
153.50
322.00
115.25
302.50
108.50
495.00
402.25
110.00
128.25
157.75

168.75
446.75
235.00
650.00
140.00
110.00
222.00
144.00
130.00
132.00
142.00
328.00
154.00
302.00
99.00
485.00
382.00
108.00
124.75
146.50

182.50
460.00
240.00
680.00
149.00
108.50
226.25
140.00
144.00
136.50
147.25
320.00
127.75
300.00
105.00
501.50
390.50
119.50
135.00
156.25

191.00
470.00
236.00
680.00
150.75
120.00
218.00
147.00
148.75
145.00
152.00
335.00
129.00
322.00
115.00
507.25
414.75
130.00
139.00
162.50

44.90
Nt.
75.10
527.75

42.90
Nt.
74.70
497.00

42.60
Nt.
72.70
504.00

70.75
34.70
NT
42.00
9.50
18.90
9.80

80.00
33.30
NT
42.00
9.00
18.60
9.00

85.00
33.10
NT
39.00
9.00
19.50
10.00

47.60
NT
73.30
495.00
NT
92.50
38.30
NT
41.75
11.10
3.40
12.90

47.30
NT
71.70
544.00
NT
60.00
38.50
NT
40.00
10.00
21.50
12.90

50.20
NT
71.90
523.00
NT
60.75
40.80
NT
45.00
18.70
22.20
13.10

51.40
NT
71.60
445.50
NT
58.50
41.20
NT
46.50
17.30
21.50
12.50

Closing
Price
30/08/2001
Tk

Closing
Price
31/07/2001
Tk

Closing
Price
30/06/2001
Tk

Closing
Price
31/05/2001
Tk

Closing
Price
30/04/2001
Tk

Closing
Price
31/03/2001
Tk

Closing
Price
28/02/2001
Tk

209.75
253.00
365.25
2654.50
253.75
281..25
89.63
166.38
396.13
1220.00
463.00
300.00
640.00
246.50
1363.50
379.50
267.75
335.75
202.75
1994.25
449.50
N/L
N/L
N/L
N/L
N/L

222.25
250.00
378.25
2640.75
269.50
328.75
90.25
160.50
410.50
1220.25
480.00
350.00
645.00
249.00
1367.75
399.50
277.00
309.25
211.25
1875.25
501.00
N/L
N/L
N/L
N/L
N/L

254.00
302.75
399.00
2900.00
294.00
326.50
110.75
209.25
456.75
1432.50
490.00
407.75
627.75
250.25
1713.00
407.75
369.75
334.75
226.75
1775.50
551.50
N/L
N/L
N/L
N/L
N/L

265.50
190.00
281.56
3011.00
297.50
263.00
87.82
174.31
292.08
1300.00
496.00
270.00
585.00
260.00
1705.00
407.75
380.00
351.00
282.00
1651.25
404.75
N/L
N/L
N/L
N/L
N/L

184.00
195.00
224.39
2406.50
254.25
218.50
94.99
140.41
282.15
1300.00
486.75
220.00
590.00
241.25
1465.50
319.00
255.75
266.50
172.25
1101.25
326.50
N/L
N/L
N/L
N/L
N/L

170.00
168.00
188.62
2430.00
225.75
161.00
77.49
107.21
255.29
1032.00
481.50
199.43
612.00
230.75
1137.00
301..75
224.00
243.00
158.00
1032.50
334.00
N/L
N/L
N/L
N/L
N/L

156.25
106.00
166.25
2163.00
217.00
154.50
80.00
105.75
193.75
1152.00
474.00
200.00
622.00
218.75
1064.50
404.00
216.00
233.00
163.00
968.00
N/L
N/L
N/L
N/L
N/L
N/L

91.00
1580.00
405.00
408.50
355.00
205.75
150.50
138.00
127.00
95.50
1.02
N/L

91.00
1639.00
410.75
440.75
393.75
208.25
169.00
151.75
142.50
102.75
1.04
N/L
.

101.00
1500.00
397.25
431.75
390.00
231.50
159.75
158.00
145.50
89.25
1.08
N/L

104.00
1480.00
395.00
408.00
381.25
234.50
163.25
158.50
143.75
84.50
1.13
N/L

114.00
1490.00
370.50
410.00
370.00
215.00
151.00
156.50
140.00
74.75
0.95
N/L

114.00
1500.00
405.00
409.00
375.00
235.00
145.00
147.00
135.00
70.75
0.94
N/L

125.00
1500.00
380.00
398.00
369.50
218.00
144.00
140.00
140.00
71.50
0.94
N/L

221.00
140.00
118.88
400.00
127.00
600.00
320.00
1305.75
140.30
21.25
17.70
21.00
111.25
494.75
207.50
26.00
147.00
159.25
26.25
18.70

221.25
222.25
132.25
437.50
133.50
640.00
325.00
1282.75
132.00
20.00
18.60
23.00
93.00
456.50
195.50
26.00
153.25
162.00
25.00
20.70

222.75
265.25
145.00
475.00
136.50
648.00
341.00
1269.25
134.20
18.00
20.50
23.00
83.50
508.00
198.50
22.25
166.25
170.25
27.50
23.70

237.75
321.28
141.32
500.50
146.25
625.00
325.00
1289.00
121.50
23.25
21.00
22.80
83.00
500.00
198.50
27.00
160.00
125.49
30.32
24.10

215.25
244.46
117.00
497.00
133.50
590.00
246.50
1206.25
131.10
20.63
18.60
24.00
83.00
538.00
195.75
40.47
145.25
114.28
26.00
22.80

210.00
259.00
129.50
501.50
130.00
580.00
250.00
1221.00
132.00
24.00
17.40
24.00
83.00
534.00
199.00
30.00
145.00
101.75
25.49
21.40

204.50
244.75
119.50
497.75
123.00
600.75
261.00
1181.25
127.10
22.00
15.90
26.00
83.50
560.50
190.75
30.00
145.00
101.00
23.00
20.50

216.50

210.00

205.00

203.75

186.00

189.75

151.75

46.70
260.00
332.50
44.00
265.25
413.00
103.00
NT
199.00

44.40
260.00
357.00
48.25
270.25
489.00
103.30
NT
185.00

53.90
230.00
367.25
52.75
198.00
458.00
107.70
1575.00
190.00

55.30
260.00
387.25
53.66
189.75
455.00
106.70
1575.00
165.00

55.50
174.87
374.50
48.26
181.00
472.50
105.70
1575.00
162.14

54.50
200.00
363.50
51.00
180.00
524.00
104.90
1575.00
148.00

54.00
191.25
345.75
49.50
170.00
520.00
103.50
1575.00
148.00

640.00
NT
4.60
71.50
57.00
NT
418.00
NT
56.00
44.00
116.75
7.90
380.00
61.00
3.00
32.00
68.00
43.25
28.50
7.90
8.75
10.80
40.00
9.50
N/L
N/L
N/L
N/L

700.00
NT
4.20
74.25
57.00
NT
418.00
NT
60.25
46.50
116.25
8.90
379.50
66.25
3.10
33.25
73.00
44.75
27.50
9.50
9.10
11.80
44.00
10.40
N/L
N/L
N/L
N/L

719.50
NT
3.30
70.50
60.00
418.00
660.00
650.00
41.25
96.00
10.90
320.00
62.75
2.30
41.50
54.00
46.50
26.75
8.70
9.10
9.60
25.00
38.25
N/L
N/L
N/L
N/L
N/L

650.00
NT
5.12
81.75
68.00
NT
456.00
650.00
71.33
44.00
127.75
11.70
410.75
69.41
2.80
38.00
66.75
50.92
30.00
9.50
9.78
13.00
30.00
N/L
N/L
N/L
N/L
N/L

600.00
NT
4.05
89.21
70.50
NT
456.00
650.00
73.61
42.54
118.75
12.10
399.00
65.30
2.90
36.68
64.56
46.96
28.09
11.50
9.47
N/L
25.00
N/L
N/L
N/L
N/L
N/L

640.00
NT
4.00
83.00
68.00
NT
456.00
650.00
74.25
51.50
116.25
11.40
382.50
83.25
2.70
37.50
75.25
52.75
31.25
11.20
10.40
N/L
27.88
N/L
N/L
N/L
N/L
N/L

660.00
NT
3.50
84.00
67.00
NT
456.00
650.00
74.25
57.75
109.50
11.10
352.75
87.00
2.30
37.50
79.50
53.75
29.00
10.00
9.90
N/L
33.00
N/L
N/L
N/L
N/L
N/L

93.20
170.00
NT
6.20

96.70
180.00
NT
6.60

104.20
180.00
201.00
6.80

103.90
172.00
170.00
7.22

106.10
160.00
155.00
6.96

105.30
165.20
155.00
8.20

100.10
153.70
155.00
8.00

150.00
7.10
203.25
2.00

140.00
8.60
203.25
2.10

160.00
9.20
200.00
2.10

160.00
9.50
185.00
2.10

160.00
9.00
185.00
2.10

160.00
9.00
185.00
2.20

160.00
9.50
185.00
1.80

NT
8.70
NT
4.50
674.75
45.00
5.40
84.00
50.00
4.00
60.00
39.00
89.25
81.00
34.75
19.90
173.25
116.75
50.25
106.25
54.25
127.75
55.50
147.00
77.50
83.75
105.78
59.00
144.75
95.00
34.75
41.75
7.20
.37.50
62.25
89.50
116.75
83.75
92.25
47.00
N/L
N/L

NT
9.00
NT
4.50
666.50
45.00
5.70
82.75
55.00
5.00
62.00
37.00
90.00
81.00
35.00
215.50
160.50
124.50
56.25
107.50
55.00
134.25
62.75
84.25
84.50
88.00
112.50
60.25
146.25
99.75
38.00
47.50
7.40
40.25
68.25
97.00
114.00
87.25
90.25
83.25
N/L
N/L

NT
9.70
25.80
5.00
543.00
49.00
5.90
87.00
48.00
5.00
67.25
43.00
96.25
81.00
38.00
234.50
159.25
132.50
77.25
110.50
56.75
139.75
63.75
85.00
69.00
92.50
121.25
62.75
162.75
111.75
36.75
49.25
7.80
42.00
75.25
104.75
123.00
96.75
104.25
104.00
N/L
N/L

NT
10.11
25.80
4.92
512.25
50.00
6.10
89.13
60.50
5.60
67.00
40.67
88.00
81.00
36.13
244.00
152.00
140.50
84.75
110.00
62.15
138.75
67.82
87.68
62.00
97.00
126.00
66.00
169.50
119.00
38.58
51.95
8.20
48.01
77.27
110.25
122.75
98.25
99.75
102.00

NT
9.50
25.80
5.30
510.00
50.00
6.18
76.48
52.00
5.15
58.14
23.30
74.29
81.00
30.75
226.50
155.50
139.25
71.00
109.25
54.10
130.00
54.04
82.44
62.30
74.40
125.50
62.58
174.50
95.50
34.49
44.94
7.75
40.40
65.95
87.75
112.75
91.50
98.08
83.00
N/L
N/L

NT
10.60
25.80
5.40
520.00
62.42
5.50
74.25
56.00
5.50
60.50
30.00
74.00
81.00
32.75
229.50
148.00
137.00
66.25
93.00
52.25
128.75
49.33
74.50
56.60
70.00
122.50
66.50
168.25
76.50
38.00
52.25
8.20
39.08
64.87
77.00
105.75
73.25
90.00
85.75
N/L
N/L

NT
9.30
25.80
5.40
524.50
60.00
5.00
72.00
51.75
5.00
60.00
31.13
70.00
81.00
33.75
229.00
127.50
136.50
60.00
92.50
53.75
125.75
44.00
71.25
52.75
72.00
119.75
66.25
169.75
75.00
38.25
52.50
7.40
38.25
65.75
74.00
102.50
72.25
96.25
85.75
N/L
N/L

47.00
68.75
46.90
85.00
51.00
3.60
583.00
25.00
77.60
46.50
110.00
156.25
254.50
17.00
135.00
194.75
219.00
141.50
246.00
29.00
1266.00
114.50
46.50
N/L
N/L
N/L

51.20
67.50
51.30
85.00
52.00
3.90
510.00
24.00
78.20
26.00
105.00
157.50
242.00
18.50
146.25
197.50
257.00
151.75
248.25
30.25
1408.25
112.75
48.50
N/L
N/L
N/L

52.80
57.00
57.90
118.60
54.90
3.80
541.25
28.00
77.90
28.00
100.25
158.50
220.00
18.00
159.25
190.00
276.75
157.00
230.00
32.00
1505.00
122.00
48.00
N/L
N/L
N/L

53.70
77.00
63.70
110.00
57.20
4.00
488.00
30.46
75.40
31.60
104.00
126.65
210.25
18.33
168.25
182.00
282.00
179.75
206.00
30.79
1792.75
120.25
49.33
N/L
N/L
N/L

45.00
77.00
57.60
108.00
57.10
4.50
451.00
27.23
81.80
32.00
90.25
111.00
204.00
16.00
134.75
179.00
271.75
161.00
210.00
27.30
1437.00
114.75
46.53
N/L
N/L
N/L

42.90
90.50
59.80
107.20
54.20
4.50
470.00
29.57
78.90
34.00
90.25
98.00
198.00
15.50
133.75
178.75
274.25
160.00
229.50
27.36
1341.25
106.75
50.00
N/L
N/L
N/L

43.40
90.50
57.30
90.00
53.80
8.70
468.25
31.50
74.70
30.00
95.00
100.00
195.00
18.75
134.50
172.00
277.75
159.75
211.00
26.75
1304.50
103.25
49.50
N/L
N/L
N/L

5.50
6.50

5.10
6.20

4.80
6.90

5.78
7.90

5.00
5.50

6.00
6.31

6.30
5.50

NT
73.50
34.50
NT
65.25
51.25
8.00

NT
73.75
35.00
NT
50.00
49.75
9.00

9.30
88.00
38.50
NT
54.75
46.00
N/L

9.33
84.25
39.14
NT
54.00
40.45
N/L

9.60
71.50
36.05
NT
49.00
28.00
N/L

13.50
62.50
43.00
NT
46.00
27.06
N/L

15.00
60.75
41.50
NT
44.40
21.25
N/L

42.25
NT
NT
155.00
111.25

52.75
NT
NT
140.75
112.00

59.75
NT
NT
152.00
115.00

64.78
NT
NT
145.50
116.75

58.62
NT
NT
140.00
114.25

70.00
NT
NT
141.50
114.75

68.75
NT
NT
135.00
146.25

1013.50
419.00
418.25
235.75
275.50
N/L
N/L
N/L

1089.25
458.00
468.50
251.25
287.00
N/L
N/L
N/L

1223.00
498.75
465.50
281.75
310.88
N/L
N/L
N/L

1295.75
541.75
517.75
310.50
327.31
N/L
N/L
N/L

1181.75
475.25
378.50
248.25
280.88
N/L
N/L
N/L

1200.00
471.50
374.75
254.75
281.75
N/L
N/L
N/L

1197.75
442.75
356.00
264.25
276.25
N/L
N/L
N/L

10.40
N/L
N/L
N/L
N/L
N/L

11.90
N/L
N/L
N/L
N/L
N/L

13.50
N/L
N/L
N/L
N/L
N/L

14.40
N/L
N/L
N/L
N/L
N/L

14.60
N/L
N/L
N/L
N/L
N/L

14.00
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

189.75
114.20
NT
210.75
95.00
19.00

203.25
114.00
NT
222.25
107.00
20.50

220.25
117.40
314.00
227.25
126.25
23.00

222.50
123.70
314.00
231.50
112.17
25.44

160.75
121.80
314.00
190.00
112.00
22.86

156.00
121.60
NT
196.25
113.75
24.38

146.25
118.10
NT
203.00
114.00
22.50

75.50
4.80

82.00
6.40

88.75
6.30

90.16
6.63

83.42
6.64

88.75
7.60

73.00
7.40

309.50
98.00
130.00
155.00

317.50
104.50
139.00
163.25

328.50
106.50
149.50
178.75

337.00
111.54
140.00
182.00

332.25
100.13
118.00
163.25

333.50
107.00
119.00
159.25

328.00
104.00
115.50
158.50

182.00
450.00
244.00
650.00
143.00
124.75
150.00
165.00
140.00
164.00
320.00
126.00
317.50
117.00
499.50
405.00
130.00
136.00
165.25
N/L

183.00
431.25
234.00
640.00
143.00
137.25
220.00
145.25
165.00
160.25
170.00
310.00
124.75
329.00
119.00
476.00
400.00
130.00
149.50
181.50

227.50
505.00
242.50
596.00
153.00
142.50
259.00
168.00
171.00
163.00
182.25
349.25
123.50
335.00
112.00
537.75
423.00
130.50
156.25
N/L

240.00
495.00
245.25
550.00
164.00
137.00
253.00
170.00
166.50
162.00
185.00
327.00
126.00
365.00
107.00
532.50
445.00
126.00
160.75
N/L

232.00
460.00
236.25
524.00
161.75
145.00
247.00
164.00
161.50
155.50
177.75
281.25
129.00
363.00
117.50
520.25
432.00
123.00
139.00
N/L

219.25
440.00
253.50
524.00
156.50
133.30
238.00
165.00
154.00
148.00
172.50
290.00
123.00
380.00
118.00
519.00
425.00
122.50
119.00
N/L

215.00
465.00
262.00
524.00
157.50
135.25
240.00
170.50
159.25
149.75
174.25
270.00
124.75
380.00
115.25
505.00
425.00
25.00
N/L
N/L

50.30
NT
65.80
439.00
NT
62.00
39.20
NT
49.75
15.80
4.80
11.40

53.40
NT
68.90
437.50
NT
62.00
39.60
NT
47.00
17.00
20.60
12.40

56.50
102.00
74.90
452.25
NT
50.00
44.90
NT
44.50
19.30
23.50
14.30

58.20
73.90
68.00
415.25
NT
56.00
48.20
NT
47.00
19.50
14.70
15.20

53.90
73.90
76.00
412.00
NT
44.00
46.70
NT
41.35
15.50
22.70
13.60

50.90
73.90
74.28
406.25
NT
45.50
47.90
NT
41.20
14.30
21.80
12.50

49.90
73.90
328.00
379.00
NT
50.00
47.50
NT
42.50
12.40
19.40
11.80

Closing
Closing
Price
Price
31/01/2001 31/12/2000
Tk
Tk
157.50
106.00
160.67
2259.00
213.25
146.00
88.67
102.58
200.00
155.00
480.50
196.13
663.50
230.75
1122.50
405.25
189.75
238.75
158.25
1020.00
N/L
N/L
N/L
N/L
N/L
N/L

132.50
125.50
164.25
2013.50
197.75
135.75
72.00
86.25
134.25
1313.00
500.00
186.00
716.00
243.25
1089.50
361.00
165.00
218.25
131.25
925.00
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
30/11/2000
Tk
137.75
130.00
116.00
2069.75
186.50
117.75
75.00
86.25
135.75
1200.00
494.50
181.50
686.50
224.50
1088.00
310.25
172.25
202.25
130.50
925.00
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
31/10/2000
Tk
136.75
166.75
144.25
2166.75
184.00
111.50
75.00
81.50
120.75
1122.00
485.00
152.00
706.50
218.25
1122.00
301.00
168.75
199.50
136.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
30/09/2000
Tk
124.00
144.00
124.00
3090.75
171.50
125.00
71.00
89.50
109.50
1175.00
500.00
191.50
700.00
198.25
1223.00
249.00
125.25
149.50
116.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
31/08/2000
Tk
116.50
143.00
128.00
2648.25
171.50
124.50
83.25
88.00
124.00
1274.00
527.50
181.50
746.75
220.50
1231.50
236.00
127.50
140.50
118.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
31/07/2000
Tk
116.50
120.50
125.50
3280.00
163.75
112.64
75.96
79.93
85.26
1109.00
560.75
120.00
814.30
228.50
1316.00
250.00
136.00
147.25
118.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L

129.50
1550.75
390.00
390.00
381.50
221.00
143.75
145.50
130.25
74.50
0.98
N/L

132.00
1470.00
371.00
390.00
375.00
212.00
143.00
139.00
128.25
65.75
1.00
N/L

125.00
1335.00
370.00
380.00
370.00
195.00
139.50
135.00
120.00
65.00
1.01
N/L

125.00
1330.00
369.25
380.00
366.50
206.00
138.75
135.00
118.00
67.50
1.06
N/L

134.00
1500.00
365.00
370.00
350.00
190.50
140.75
130.00
118.00
70.00
1.05
N/L

120.00
1500.00
350.00
357.00
350.75
190.00
140.00
128.50
118.00
72.00
1.15
N/L

120.00
1500.00
384.50
396.00
369.40
264.00
153.00
155.60
133.75
74.50
1.18
N/L

207.00
283.50
127.00
529.75
126.75
627.00
261.00
1257.75
128.00
28.00
15.80
5.10
102.86
553.75
198.25
30.00
164.50
104.75
25.29
21.10

216.50
312.75
129.75
571.50
128.25
650.00
290.50
1290.50
134.20
34.00
17.80
30.00
105.00
580.25
212.50
28.00
161.50
105.00
35.50
20.90

208.50
315.75
127.25
543.25
126.00
700.00
268.00
1288.00
140.00
34.25
16.60
30.00
105.00
577.50
239.75
27.00
155.00
103.50
36.75
20.30

239.75
332.75
97.00
588.25
133.00
745.75
278.25
1329.50
139.10
33.00
18.10
34.75
105.00
564.00
258.00
27.00
163.00
104.25
40.00
21.70

239.50
343.25
102.75
593.00
132.25
750.00
295.00
1290.25
136.20
43.50
18.10
28.00
109.75
573.00
266.00
30.25
162.75
.106.75
40.50
20.40

255.00
374.50
156.00
637.00
134.25
756.00
313.75
1439.00
143.30
55.25
18.10
42.50
109.75
653.75
457.75
25.00
167.50
114.75
42.75
22.60

238.25
415.25
148.06
710.75
123.00
805.00
325.25
1504.25
151.00
56.87
19.30
54.73
98.23
695.00
365.00
32.04
147.75
114.50
44.63
22.20

165.25

173.50

166.75

191.50

222.00

235.75

207.75

62.30
210.00
362.50
53.91
168.25
514.00
101.00
23.63
.148.00

62.00
340.00
389.75
58.00
170.00
519.00
107.20
1575.00
178.00

59.00
340.00
387.25
58.75
160.00
519.00
104.90
1575.00
139.00

63.20
273.50
372.00
53.00
184.25
499.00
106.70
1575.00
132.50

63.60
300.25
444.50
54.50
197.00
467.00
105.10
1575.00
136.75

68.50
406.25
497.00
72.50
198.00
550.00
108.00
1575.00
150.00

64.50
370.00
411.00
74.30
189.25
650.00
104.50
1400.00
120.50

660.00
Nt
3.40
93.23
70.25
nt
456.00
650.00
79.75
61.50
115.75
12.80
387.75
93.00
2.30
39.75
81.50
60.75
32.75
11.60
11.70
45.00
45.00
N/L
N/L
N/L
N/L
N/L

830.25
NT
4.90
96.00
73.25
NT
456.00
650.00
86.00
65.50
122.25
14.00
416.75
94.75
3.10
44.75
87.50
64.25
35.00
12.10
13.00
45.00
45.00
N/L
N/L
N/L
N/L
N/L

559.00
NT
5.40
96.00
83.75
NT
456.00
650.00
82.00
64.75
122.75
12.70
402.00
90.50
3.40
43.75
87.00
58.50
36.25
12.00
12.40
N/L
43.25
N/L
N/L
N/L
N/L
N/L

650.00
NT
6.50
105.00
94.00
NT
456.00
650.00
84.25
67.50
123.00
15.70
460.75
116.75
3.20
61.00
98.25
73.00
40.00
13.30
12.60
N/L
52.50
N/L
N/L
N/L
N/L
N/L

650.00
NT
7.00
106.00
90.00
NT
456.00
670.00
89.25
67.50
121.75
14.80
443.25
115.75
3.40
56.00
111.29
71.75
40.50
14.20
15.10
N/L
58.00
N/L
N/L
N/L
N/L
N/L

615.00
NT
6.90
111.75
97.75
NT
456.00
670.00
94.75
73.75
122.50
16.80
497.50
117.25
4.60
59.00
126.50
77.25
41.25
16.00
16.90
N/L
62.00
N/L
N/L
N/L
N/L
N/L

640.00
NT
5.97
104.40
91.50
NT
456.00
670.00
98.50
72.00
111.00
15.30
462.75
114.50
4.70
51.00
121.00
74.50
39.00
15.20
16.30
N/L
48.00
N/L
N/L
N/L
N/L
N/L

108.10
159.00
155.00
8.60

115.10
160.00
155.00
9.30

113.70
157.90
155.00
9.30

117.30
157.00
155.00
10.00

119.90
154.60
155.00
10.30

119.60
160.00
155.00
11.40

120.90
155.00
149.90
11.50

165.00
9.10
185.00
12.22

155.00
11.10
210.00
NT

149.50
11.00
210.00
NT

136.00
14.00
200.00
NT

136.00
14.70
200.00
NT

136.00
17.00
200.00
NT

159.25
17.00
220.50
NT

NT
9.70
25.80
5.40
542.25
41.00
5.00
75.00
62.00
5.63
63.64
31.13
66.75
81.00
46.50
226.00
125.50
140.50
63.96
96.75
56.75
135.50
43.01
74.25
53.25
75.00
124.50
78.75
173.50
76.75
41.25
54.75
7.90
39.60
65.19
75.75
106.25
73.50
92.00
96.00
N/L
N/L

NT
10.20
25.80
5.20
575.00
57.00
5.90
77.25
76.75
6.20
78.00
29.00
86.25
81.00
49.50
230.50
130.25
153.50
65.00
102.25
57.00
132.50
42.50
68.75
50.00
72.00
129.25
68.04
190.50
79.50
48.25
56.50
8.70
40.00
61.75
74.50
110.00
72.50
90.00
87.00
N/L
N/L

NT
9.80
25.80
5.50
532.00
56.00
6.80
77.00
77.50
6.00
88.00
29.75
80.25
81.00
46.75
214.00
122.00
141.00
65.50
91.25
55.75
131.25
41.00
68.00
50.00
73.75
126.50
74.00
166.50
86.50
47.50
54.75
8.20
41.50
65.50
73.75
110.50
74.75
87.00
81.00
N/L
N/L

NT
9.90
25.80
5.60
565.00
55.25
7.00
94.75
81.25
7.10
82.00
33.00
92.25
81.00
49.50
264.75
144.00
143.25
79.25
95.25
66.00
137.50
44.25
66.50
51.75
78.75
135.50
86.25
180.75
77.25
53.25
69.00
8.80
44.50
66.75
90.25
123.50
75.50
90.00
90.00
N/L
N/L

NT
11.50
25.80
6.60
590.00
55.25
7.70
96.75
82.75
7.00
92.00
28.79.25
79.25
81.00
48.50
269.25
140.25
151.25
70.25
104.00
56.50
155.25
41.50
68.25
50.25
85.50
144.50
85.50
169.25
68.25
51.50
67.75
9.00
46.50
66.00
76.75
114.25
76.50
96.00
92.75
N/L
N/L

NT
12.60
25.80
7.70
600.25
53.50
10.50
102.50
82.00
7.20
88.00
32.75
68.75
81.00
43.75
249.00
152.00
142.75
65.50
88.75
57.00
174.75
48.00
70.00
63.25
98.00
141.75
82.00
166.75
68.50
53.00
73.75
9.60
47.75
67.00
79.00
124.25
82.75
95.75
95.50
N/L
N/L

NT
12.40
25.80
7.80
570.00
65.00
10.00
90.50
80.00
7.75
76.00
32.75
68.75
81.00
42.75
232.75
120.75
151.00
63.60
93.50
55.75
140.40
48.30
53.61
55.50
91.75
145.75
71.00
176.75
56.00
50.75
72.00
9.90
38.87
70.13
68.00
107.25
86.60
98.50
77.25
N/L
N/L

46.20
101.00
62.00
96.00
55.00
8.70
466.75
34.97
77.50
30.48
96.50
101.71
217.25
20.00
145.25
172.50
279.00
165.25
209.00
29.38
1374.75
105.25
57.00

N/L

47.60
101.00
67.00
96.00
56.30
8.70
431.50
51.25
77.00
33.00
96.50
100.00
225.00
23.00
137.00
174.00
298.25
172.25
195.00
32.50
1392.75
112.25
58.75
N/L
N/L
N/L

43.10
110.00
64.40
93.70
54.30
8.70
431.50
51.00
75.80
30.25
96.50
100.00
229.75
23.00
149.25
175.00
252.75
158.50
223.25
31..75
1350.50
111.75
62.00
N/L
N/L
N/L

48.40
110.00
67.40
94.00
56.80
9.60
464.00
52.75
77.80
44.50
96.50
100.00
223.75
23.25
149.50
176.75
273.25
170.50
220.00
32.00
1400.50
119.00
64.25
N/L
N/L
N/L

52.90
110.00
59.00
103.00
51.10
10.50
430.00
53.75
77.90
44.25
100.00
83.50
207.75
28.00
144.25
168.00
284.50
158.75
257.25
NT
1071.25
106.50
53.00
N/L
N/L
N/L

49.50
92.50
67.70
117.90
55.30
9.70
463.00
59.25
80.00
53.00
95.00
94.00
204.25
35.00
152.50
186.00
297.00
156.50
295.00
NT
1113.75
110.50
54.00
N/L
N/L
N/L

45.40
66.50
68.30
120.00
55.40
10.80
466.50
53.25
72.50
36.52
101.63
72.00
185.00
32.50
102.80
197.75
310.75
167.50
265.25
NT
1091.00
103.25
47.99
N/L
N/L
N/L

5.00
5.40

6.30
6.50

7.00
7.00

6.50
6.90

8.00
8.80

10.00
11.60

10.00
10.88

16.20
68.50
50.25
NT
44.40
20.80
N/L

19.20
73.00
53.75
NT
53.00
24.50
N/L

19.20
83.25
53.75
NT
51.25
25.75
N/L

19.20
78.25
53.25
NT
54.00
27.75
N/L

19.20
58.25
54.75
NT
53.50
27.00
N/L

19.20
63.50
62.75
NT
70.50
37.50
N/L

30.00
57.42
54.00
NT
69.59
38.05
N/L

71.00
NT
NT
148.75
119.25

77.00
NT
NT
158.25
117.25

75.00
NT
NT
148.50
116.25

78.50
NT
NT
151.50
127.00

76.50
NT
NT
152.75
127.50

85.75
NT
NT
166.75
135.25

74.75
NT
NT
159.00
130.00

1364.00
489.75
393.75
316.75
295.75
N/L
N/L
N/L

1440.75
517.75
421.75
332.25
318.25
N/L
N/L
N/L

1368.25
528.75
418.50
351.00
315.50
N/L
N/L
N/L

1445.75
521.50
416.75
176.25
297.25
N/L
N/L
N/L

1372.50
498.25
403.25
206.75
304.50
N/L
N/L
N/L

1560.75
606.00
462.25
255.50
349.75
N/L
N/L
N/L

1531.25
509.50
420.00
241.25
292.00
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N /L

145.75
116.50
NT
209.00
116.50
23.75

149.00
117.00
NT
239.50
116.50
33.00

146.25
116.30
NT
206.25
116.00
35.50

160.50
116.00
NT
226.50
119.50
36.25

150.00
115.80
NT
230.50
120.00
36.00

171.75
116.40
NT
215.25
131.75
38.50

168.50
113.90
NT
240.75
146.00
128.50

78.50
7.70

82.50
8.40

82.50
8.50

94.75
9.70

75.50
10.10

76.75
11.00

97.75
10.30

333.25
110.75
128.00
208.25

345.25
105.25
140.00
251.25

328.00
102.50
140.00
240.75

345.25
107.75
150.00
259.00

380.25
107.25
143.00
224.75

403.75
123.25
163.75
227.00

374.75
128.50
130.50
203.50

230.50
470.00
245.00
524.00
165.50
140.00
241.25
177.50
161.25
161.50
172.00
310.00
131.75
380.00
127.50
525.00
424.25
135.00
N/L
N/L

235.00
450.00
253.00
450.00
151.75
163.25
246.00
156.00
159.75
164.25
179.50
280.00
123.25
375.00
100.00
540.00
431.50
128.00
N/L
N/L

235.00
499.00
240.00
450.00
146.00
152.50
236.25
148.25
147.25
137.00
169.00
280.00
111.25
458.00
90.25
525.00
405.00
127.25
N/L
N/L

237.00
495.00
246.00
430.00
145.00
147.50
230.00
142.00
142.00
132.00
172.00
260.00
111.00
355.00
100.00
523.25
427.25
126.75
N/L
N/L

235.00
484.50
242.00
470.00
143.25
138.00
227.00
151.00
141.00
131.00
175.00
261.00
112.50
329.00
106.00
540.00
430.00
155.00
N/L
N/L

251.25
456.50
240.00
525.00
142.50
143.00
230.00
147.00
141.75
130.75
175.00
2910.00
113.25
329.00
102.50
548.50
460.25
155.00
N/L
N/L

229.75
502.50
227.75
575.00
144.00
146.00
220.00
151.00
145.00
149.25
196.00
250.00
110.00
316.50
111.00
590.00
415.00
160.00
N/L
N/L

52.90
102.00
76.60
382.75
NT
49.45
49.30
NT
42.24
14.10
19.10
12.90

52.80
102.00
74.00
370.00
NT
53.50
50.00
NT
46.25
16.00
17.70
13.20

52.10
102.00
73.00
328.00
NT
50.75
48.00
NT
48.00
16.40
16.90
13.10

53.00
102.00
78.00
332.75
NT
47.50
51.90
NT
47.50
21.80
16.40
15.30

56.40
102.00
76.90
321.50
NT
47.50
49.90
NT
51.00
18.70
10.10
14.00

58.60
102.00
81.50
340.25
NT
52.50
56.30
NT
59.50
19.20
24.10
11.00

55.60
102.00
77.20
312.00
NT
55.39
55.80
NT
44.65
16.40
31.90
10.30

Closing
Price
30/06/2000
Tk
103.00
115.00
139.00
2902.00
113.00
109.50
90.25
76.00
83.50
1205.00
501.25
120.00
648.25
177.00
1369.75
185.25
135.25
130.00
108.00
N/L
N/L
N /L
N/L
N/L
N/L
N/L

Closing
Price
31/05/2000
Tk
90.75
106.00
116.25
2676.00
108.00
111.50
78.00
75.25
77.75
1205.00
435.00
108.00
562.25
168.75
1211.00
141.00
116.25
149.75
111.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
30/04/2000
Tk
95.25
120.00
122.50
2509.25
106.25
117.00
80.00
75.00
84.25
960.00
470.75
106.00
537.25
174.75
1110.25
140.75
120.00
152.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
30/03/2000
Tk
84.25
115.00
120.25
2351.00
77.25
120.00
65.00
70.50
75.00
960.00
450.00
112.00
580.00
171.50
1125.50
199.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
28/02/2000
Tk
84.00
115.00
113.25
2258.25
65.75
125.00
62.75
69.00
76.75
1050.00
444.75
103.25
585.00
160.00
1082.50
N/L
N/L
N/L
N/L
N /L
N/L
N/L
N/L
N/L
N/L
N/L

Closing
Price
31/01/2000
Tk
85.00
128.00
106.25
2119.00
62.25
118.25
81.75
64.00
77.00
1050.00
426.00
103.25
590.00
151.25
1046.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N /L
N/L
N/L
N/L

closing
price
30/12/1999
Tk
82.00
88.75
108.00
2125.00
61.00
120.25
68.50
64.50
65.00
900.00
446.25
103.25
550.50
145.00
991.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

134.50
1410.00
366.00
371.50
352.25
254.50
146.50
149.25
129.50
69.75
1.05
N/L

127.75
1325.00
364.00
357.25
345.00
255.00
144.75
144.50
122.50
57.00
1.08
N/L

127.50
1200.00
365.00
346.00
350.00
230.25
142.75
134.00
118.50
54.25
N/L
N/L

115.00
1105.00
375.00
354.00
339.50
188.00
144.50
125.00
114.25
53.00
N/L
N/L

120.00
1076.00
335.00
330.00
281.00
184.50
130.75
114.00
106.00
49.25
N/L
N/L

165.00
955.00
317.50
329.00
270.00
180.00
130.25
116.00
108.00
51.50
N/L
N/L

165.00
1050.00
310.00
310.00
234.00
170.00
129.00
111.50
106.00
48.50
N/L
N/L

235.25
418.00
106.25
516.50
102.75
739.50
350.00
1239.25
139.80
51.50
15.80
52.00
93.00
520.00
402.00
42.00
143.75
105.75
41.00
15.80

211.00
411.75
99.25
502.00
95.25
650.00
300.00
1121.75
138.20
83.00
13.10
73.00
113.75
507.00
319.00
52.00
134.50
108.00
48.25
15.10

195.25
485.00
100.25
511.00
101.00
690.00
230.00
1201.25
137.50
59.75
12.80
72.50
106.00
530.75
294.00
46.25
127.75
104.25
47.50
14.10

189.75
499.75
108.00
520.00
98.25
687.50
240.00
1346.00
139.00
65.00
13.40
62.25
98.00
571.50
295.00
44.25
129.25
106.50
48.00
13.70

177.50
499.50
92.75
536.75
95.00
788.00
190.00
1198.25
130.00
66.50
13.10
73.00
104.75
506.50
256.25
65.75
130.75
109.50
50.50
14.70

181.00
487.25
86.00
510.75
92.25
725.00
226.75
1139.25
135.00
71.25
12.70
83.50
105.50
510.50
240.75
67.50
135.50
110.00
52.50
12.90

172.25
513.00
94.00
535.50
89.25
798.25
226.75
1186.00
125.00
75.75
12.90
89.25
101.00
499.00
241.00
94.75
131.75
111.25
53.50
13.60

184.25

177.25

159.25

155.00

146.75

141.25

147.50

59.00
362.25
356.50
62.25
181.25
651.25
101.20
1400.00
123.25

58.20
290.00
322.00
62.75
177.25
695.00
117.80
1100.00
119.50

57.00
290.25
336.25
59.75
168.25
1000.00
97.70
792.00
116.25

55.20
284.75
333.50
64.00
160.25
1000.00
100.00
720.00
111.00

60.20
266.25
308.75
59.75
157.50
1000.00
99.10
1900.00
137.25

59.60
246.00
296.25
59.00
158.00
1018.00
104.00
1900.00
132.50

59.00
235.00
298.75
58.50
149.00
1018.00
100.00
1650.00
125.00

688.75
NT
6.00
101.00
101.00
NT
456.00
670.00
92.75
68.75
95.50
14.60
402.75
114.00
4.30
42.75
123.75
73.00
38.00
13.00
N/L
N/L
65.00
N/L
N/L
N/L
N/L
N/L

498.75
NT
6.80
132.50
85.00
NT
456.00
670.00
69.50
72.50
82.75
14.00
323.75
114.50
5.70
43.25
121.00
72.50
37.75
11.80
N/L
N/L
69.50
N/L
N/L
N/L
N/L
N/L

687.25
NT
6.50
124.25
84.25
NT
456.00
670.00
71.75
63.50
81.75
14.60
310.25
115.25
5.50
53.50
118.25
71.50
37.00
11.30
N/L
N/L
62.00
N/L
N/L
N/L
N/L
N/L

793.00
NT
6.90
128.25
89.25
8.10
456.00
670.00
72.50
62.75
82.50
15.40
298.00
111.00
5.50
36.50
124.50
72.50
36.00
12.10
N/L
N/L
56.75
N/L
N/L
N/L
N/L
N/L

695.00
NT
7.30
134.75
82.25
8.10
456.00
700.00
69.75
64.75
83.00
17.40
279.50
118.00
7.30
36.50
132.00
77.00
37.25
88.50
N/L
N/L
77.50
N/L
N/L
N/L
N/L
N/L

661.25
NT
7.00
127.50
84.25
8.10
456.00
700.00
68.75
66.75
81.75
17.00
256.00
128.75
7.60
38.50
132.75
80.75
38.00
13.20
N/L
N/L
77.50
N/L
N/L
N/L
N/L
N/L

672.25
NT
7.00
136.25
81.50
8.10
456.00
720.00
70.75
66.00
81.00
15.40
258.75
122.25
8.00
40.50
129.50
84.75
38.75
N/L
N/L
N/L
85.00
N/L
N/L
N/L
N/L
N/L

104.00
149.90
148.00
10.00

109.20
140.00
138.70
10.30

100.90
135.20
138.70
11.00

99.70
135.50
137.50
11.90

88.50
132.00
10.00
12.80

89.00
141.50
10.00
.12.70

89.10
133.00
127.00
13.40

159.25
19.10
220.50
3.20

132.00
28.30
212.25
3.90

130.00
29.80
212.25
3.90

100.25
46.60
155.00
4.00

125.00
30.10
155.00
NT

128.00
32.00
155.00
NT

128.00
31.10
215.00
NT

NT
9.70
25.80
7.80
542.50
74.75
10.10
87.25
87.00
6.90
89.00
38.00
72.50
81.00
40.75
186.00
110.25
110.50
60.00
77.25
48.00
116.75
43.75
43.00
50.00
91.75
121.00
64.50
146.50
48.50
56.50
72.00
7.90
40.50
62.25
63.25
102.50
89.00
94.75
73.25
N/L
N/L

NT
9.60
NT
9.20
505.00
71.25
11.10
81.75
85.00
7.50
81.75
38.00
70.00
81.00
37.00
172.00
105.25
103.75
61.25
70.50
47.25
115.25
52.00
44.75
56.00
65.75
106.75
71.00
140.50
47.75
49.50
70.50
7.40
50.50
62.00
56.00
95.00
82.25
74.50
68.25
N/L
N/L

NT
9.60
NT
8.80
507.25
70.25
10.40
78.50
94.25
7.50
77.25
35.75
65.00
81.00
35.50
162.25
102.00
107.25
31.25
67.25
42.50
111.25
47.50
42.75
57.50
67.25
112.25
68.25
156.50
44.50
48.50
66.50
7.40
39.75
61.50
50.00
94.50
75.75
69.75
72.50
N/L
N/L

NT
10.10
NT
9.20
513.75
68.00
11.30
79.75
102.00
7.90
81.75
34.00
62.00
81.00
37.00
161.25
100.00
106.75
32.00
68.75
44.00
117.50
49.25
48.50
56.50
70.00
106.75
73.50
159.25
47.50
53.25
67.50
7.60
40.50
69.25
51.75
99.50
73.50
74.75
67.00
N/L
N/L

NT
10.10
NT
11.40
805.00
75.75
14.10
78.75
104.75
8.30
79.00
34.50
70.00
81.00
33.50
157.25
95.50
101.00
29.75
69.25
45.00
113.50
51.75
41.50
60.50
56.25
109.00
74.25
164.75
44.25
60.00
73.00
7.10
40.75
72.00
47.00
92.75
79.75
71.00
74.00
N/L
N/L

NT
10.50
NT
11.60
1127.40
98.00
14.70
82.00
101.25
8.70
83.00
38.00
68.00
81.00
36.25
147.25
92.50
99.00
31.25
66.50
44.75
105.00
53.00
40.25
66.25
70.50
107.50
77.25
155.25
43.75
62.00
73.50
7.70
41.50
72.25
46.50
93.75
58.25
67.00
72.50
N/L
N/L

NT
10.00
NT
11.20
1125.00
78.50
13.30
84.00
104.00
10.10
79.75
41.25
76.50
81.00
37.50
144.75
92.00
101.50
34.50
62.75
42.75
105.75
53.25
43.25
65.25
77.75
113.25
76.50
159.50
43.75
49.50
76.25
7.70
42.50
71.00
47.00
31.50
61.50
74.75
N/L
N/L
N/L

37.40
66.50
39.60
117.10
37.70
10.00
498.25
59.00
68.90
35.25
100.25
69.75
185.25
32.75
78.25
177.00
293.00
136.25
297.50
NT
940.00
101.00
43.50
N/L
N/L
N/L

34.30
86.50
32.80
120.70
32.20
14.80
474.00
65.75
69.10
56.00
107.75
78.25
174.50
45.50
79.00
160.00
230.50
124.50
268.00
NT
904.75
98.75
47.75
N/L
N/L
N/L

32.90
89.00
34.40
100.00
31.60
13.50
450.00
61.50
70.30
52.00
105.00
67.25
172.00
41.25
59.75
150.00
250.75
130.75
267.25
NT
903.50
106.50
47.50
N/L
N/L
N/L

33.00
90.25
34.80
107.50
31.80
13.50
460.00
65.00
71.70
51.50
90.00
69.25
162.75
41.75
85.25
145.00
241.50
129.50
246.50
NT
815.50
97.75
47.75
N/L
N/L
N/L

32.40
88.00
30.70
132.90
30.10
16.30
445.00
85.50
68.50
64.00
101.25
73.75
185.00
51.75
72.50
150.25
234.25
123.00
238.00
NT
855.00
95.75
52.50
N/L
N/L
N/L

31.00
95.00
29.90
132.90
27.90
17.40
445.00
90.25
67.10
67.25
150.00
75.25
177.75
55.00
71.75
155.00
223.00
120.25
200.00
NT
671.25
90.75
53.50
N/L
N/L
N/L

31.20
102.75
32.60
138.00
27.50
17.50
425.00
92.50
67.30
63.00
130.00
64.00
189.50
57.75
70.75
156.00
235.75
126.25
244.00
NT
652.75
86.75
51.00
N/L
N/L
N/L

9.80
10.30

14.80
12.50

10.80
10.20

11.10
13.40

13.00
13.40

13.70
13.10

15.10
13.90

30.00
55.00
60.50
NT
74.00
35.25
N/L

17.50
76.50
63.00
NT
70.25
41.75
N/L

17.50
95.00
62.00
NT
67.50
34.50
N/L

30.00
99.75
59.00
90.00
76.00
33.50
N/L

36.00
124.25
73.00
90.00
70.75
35.50
N/L

34.70
122.75
79.75
90.00
81.50
37.50
N/L

36.50
121.00
177.50
90.00
78.00
40.00
N/L

59.50
NT
NT
166.75
119.50

50.25
NT
NT
178.25
111.75

54.75
NT
NT
132.25
110.75

57.75
NT
NT
124.75
111.50

47.00
NT
NT
135.25
109.25

45.50
NT
NT
137.50
108.00

46.50
NT
NT
140.50
108.25

1230.25
392.75
258.25
175.25
171.00
N/L
N/L
N/L

1144.75
335.25
186.25
142.75
136.25
N/L
N/L
N/L

1230.25
327.00
164.50
128.75
127.25
N/L
N/L
N/L

1166.75
335.75
166.50
131.50
127.00
N/L
N/L
N/L

926.00
266.25
142.75
115.75
115.25
N/L
N/L
N/L

850.50
239.50
133.50
111.00
112.50
N/L
N/L
N/L

842.00
219.00
135.50
107.00
116.00
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N /L
N /L
N /L
N /L
N /L

N/L
N/L
N/L
N/L
N/L
N/L

122.00
111.50
NT
159.25
126.25
34.50

113.25
105.60
NT
158.75
120.00
36.50

115.75
100.00
NT
161.50
121.00
34.75

120.50
99.50
NT
140.75
125.00
34.00

120.75
97.40
NT
131.00
125.75
37.25

122.25
98.90
NT
127.50
125.00
37.00

126.00
98.90
NT
129.00
124.00
36.75

118.00
9.80

145.75
10.10

124.25
11.10

115.50
12.40

130.50
13.90

111.25
12.80

77.00
N/L

366.25
103.00
106.50
180.50

323.75
88.75
95.00
153.75

328.00
88.50
93.00
137.25

328.00
92.25
95.25
138.75

317.75
87.00
98.25
135.50

319.50
89.25
102.00
132.75

329.00
89.00
100.50
134.00

235.25
511.75
221.75
590.00
153.00
174.00
221.00
170.00
158.25
138.25
202.25
295.00
118.00
405.50
88.75
550.00
443.00
118.25
N/L
N/L

271.00
466.00
217.00
594.00
160.50
155.25
224.75
163.50
142.50
128.00
181.00
262.00
109.00
385.00
85.00
555.00
441.00
110.00
N/L
N/L

250.00
460.00
226.25
425.00
161.50
158.75
224.00
165.00
141.00
128.25
181.25
234.00
107.50
350.00
91.00
550.00
430.50
115.00
N/L
N/L

240.00
450.00
220.75
388.25
159.50
158.00
213.25
161.50
139.75
125.25
180.50
204.00
114.50
326.00
90.00
545.25
404.25
100.00
N/L
N/L

240.00
450.00
214.75
445.00
153.00
130.50
201.00
156.00
131.00
118.00
179.75
190.00
110.50
320.25
90.00
520.50
398.50
108.00
N/L
N/L

221.00
424.00
218.00
300.25
148.25
137.25
210.00
150.75
143.00
122.00
175.00
190.00
107.00
320.00
100.00
505.00
400.00
120.00
N/L
N/L

210.00
455.00
219.50
475.00
148.50
150.00
234.00
150.00
141.00
120.00
183.00
190.00
108.00
318.00
90.50
513.00
385.00
115.00
N/L
N/L

44.00
102.00
71.70
258.00
NT
56.50
37.00
NT
41.00
13.80
39.10
11.70

41.20
95.00
67.90
236.00
NT
68.00
31.40
NT
42.25
12.90
44.10
11.20

39.10
95.00
68.00
240.00
NT
61.75
32.40
NT
39.25
12.30
41.80
11.80

39.10
71.00
68.60
207.00
0.00
70.00
33.70
NT
37.25
13.40
39.00
N/L

39.80
71.00
74.25
197.25
NT
91.50
32.40
NT
35.25
13.70
34.00
N/L

41.40
71.00
73.50
209.75
NT
100.50
31.20
NT
38.50
13.60
36.60
N/L

45.20
71.00
77.80
204.00
NT
103.25
32.00
NT
38.00
14.10
37.50
N/L

closing
price
30/11/1999
Tk
95.00
175.00
104.50
2110.00
61.75
125.75
61.25
68.25
77.00
897.00
420.00
114.00
630.00
145.00
986.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
31/10/1999
Tk
92.00
175.00
104.50
2146.00
69.00
120.00
73.00
71.50
80.25
1085.00
451.25
114.00
627.50
151.75
999.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
30/09/1999
Tk
91.50
100.00
102.75
1935.75
71.50
121.00
72.50
68.00
89.25
908.25
366.00
104.50
635.00
146.00
979.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
31/08/1999
Tk
92.00
126.00
102.25
1893.00
70.00
122.50
69.00
75.25
87.75
1020.00
376.00
104.50
541.00
160.75
1009.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
30/07/1999
Tk
91.25
112.50
102.25
2150.00
62.75
140.00
87.50
77.75
81.25
962.00
400.00
104.50
552.00
169.75
1050.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
30/06/1999
Tk
89.00
113.25
96.25
2224.25
57.75
115.00
88.00
76.50
86.00
900.00
435.50
104.50
632.25
177.25
1152.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
31/05/1999
Tk
90.00
110.00
106.00
2101.00
55.75
110.00
78.75
68.25
85.25
900.00
415.00
104.50
640.00
177.25
1189.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

164.00
1050.00
320.00
310.00
280.75
175.25
135.00
112.25
109.25
55.25
N/L
N/L

164.00
1067.75
349.00
350.00
310.00
187.00
138.75
110.75
105.50
61.00
N/L
N/L

115.00
990.00
381.14
397.50
271.00
190.00
140.00
114.50
105.50
63.00
N/L
N/L

106.50
1300.00
400.00
399.50
286.00
206.00
148.25
117.75
106.00
65.25
N/L
N/L

170.00
1300.00
400.00
399.50
370.00
260.25
160.00
120.25
119.25
62.50
N/L
N/L

178.00
1417.75
520.00
458.00
421.00
284.75
200.25
140.25
121.50
66.25
N/L
N/L

180.00
1030.00
419.00
344.00
328.00
200.00
135.00
108.00
103.25
63.00
N/L
N/L

168.50
529.25
94.75
547.00
89.75
685.00
251.00
1168.75
135.10
71.25
12.90
98.00
123.75
518.00
275.00
83.00
135.00
116.50
56.25
13.10

201.75
543.25
110.75
688.75
92.50
802.00
290.00
1320.00
134.40
94.25
15.50
104.25
163.25
608.25
290.00
99.25
143.25
137.25
64.25
15.00

192.50
481.25
109.75
457.50
87.75
872.50
225.50
1006.00
134.00
97.00
15.40
84.00
130.00
500.00
255.50
81.25
148.25
136.25
63.25
15.50

172.75
454.50
114.50
441.50
95.00
905.00
243.00
1074.50
122.30
82.00
15.90
69.00
135.25
447.75
275.00
72.50
150.50
151.25
61.00
16.90

171.50
472.25
114.00
484.25
100.50
992.00
267.50
1108.00
129.30
77.25
16.10
50.25
102.00
495.50
280.00
49.50
153.25
152.50
57.75
15.50

172.25
494.75
123.25
567.50
103.25
1280.00
250.00
1132.50
149.75
73.75
16.30
46.50
70.00
428.50
313.00
36.50
176.25
138.75
52.75
15.50

163.50
480.75
131.75
532.50
108.25
926.25
252.00
1220.75
122.50
74.50
17.20
50.00
91.00
440.00
223.25
32.50
137.50
147.25
55.50
NT

150.50

176.25

143.00

137.75

133.50

136.00

128.00

72.20
250.50
300.50
61.25
154.00
917.25
103.10
1650.00
143.50

55.50
282.50
355.50
69.25
160.25
1017.00
116.00
1650.00
157.00

55.00
261.75
347.00
65.00
160.50
760.00
112.60
1650.00
150.20

56.20
255.00
336.00
66.50
160.25
1000.00
122.70
1650.00
158.00

57.80
260.00
345.00
69.00
155.25
1000.00
144.00
1650.00
139.25

60.90
291.75
373.00
71.50
158.00
700.00
154.50
1650.00
125.00

58.50
336.50
405.25
76.50
148.25
780.00
108.90
1650.00
138.00

667.00
NT
6.90
154.00
85.00
8.10
531.00
720.00
68.50
68.50
96.25
13.90
259.50
136.75
8.20
42.75
131.00
87.00
40.00
N/L
N/L
N/L
95.25
N/L
N/L
N/L
N/L
N/L

668.50
NT
8.00
214.75
84.75
8.10
545.00
785.00
86.75
74.00
94.75
17.00
288.50
148.50
13.40
50.00
143.00
89.75
47.25
N/L
N/L
N/L
114.00
N/L
N/L
N/L
N/L
N/L

645.50
NT
7.50
217.25
81.25
NT
442.00
660.00
92.50
74.75
90.25
19.30
296.25
153.00
9.40
49.50
142.75
93.00
48.00
N/L
N/L
N/L
78.25
N/L
N/L
N/L
N/L
N/L

635.25
NT
7.10
228.75
83.50
NT
590.00
750.00
101.00
77.75
89.75
205.75
288.50
214.00
7.20
50.00
152.00
84.75
49.50
N/L
N/L
N/L
68.00
N/L
N/L
N/L
N/L
N/L

670.00
NT
7.00
238.50
88.25
NT
590.00
750.00
101.25
73.50
86.25
177.75
284.75
141.75
6.90
50.25
139.25
85.00
49.00
N/L
N/L
N/L
60.00
N/L
N/L
N/L
N/L
N/L

671.75
NT
6.90
220.50
87.00
NT
729.00
680.00
103.25
70.00
80.25
163.75
295.00
104.50
6.80
48.50
127.00
78.75
48.25
N/L
N/L
N/L
50.00
N/L
N/L
N/L
N/L
N/L

512.50
NT
7.80
204.00
80.00
NT
810.00
750.00
103.50
77.50
86.25
205.00
300.25
105.00
7.60
51.25
124.75
83.75
49.75
N/L
N/L
N/L
67.00
N/L
N/L
N/L
N/L
N/L

97.10
130.00
127.00
13.40

101.30
146.00
127.00
13.40

98.50
162.00
127.00
12.30

94.10
160.00
160.00
N/L

99.50
180.00
152.50
N/L

101.40
179.30
153.50
N/L

98.10
172.50
140.00
N/L

128.00
34.40
199.50
NT

128.00
37.90
235.00
NT

128.00
33.40
275.00
5.20

142.00
31.40
258.75
NT

174.50
31.00
258.75
NT

174.50
30.60
275.00
4.90

136.00
33.60
275.00
5.50

NT
10.40
NT
12.00
1260.00
83.00
14.30
86.00
111.25
8.30
80.00
41.50
76.00
81.00
39.00
146.00
97.00
97.25
36.30
67.75
47.25
99.00
72.75
44.00
60.75
77.75
101.75
81.75
147.25
47.00
49.50
69.00
7.20
45.00
73.00
43.50
99.50
63.50
74.75
N/L
N/L
N/L

NT
12.90
NT
15.00
1300.00
98.00
17.50
90.75
139.25
10.60
98.75
49.50
94.25
81.00
47.50
163.75
106.00
115.50
40.75
73.75
61.25
111.50
90.25
49.50
62.50
88.00
109.50
92.00
165.25
51.75
63.50
74.75
7.90
53.75
73.50
55.75
102.00
71.25
74.75
N/L
N/L
N/L

NT
12.80
NT
13.40
1160.00
71.50
16.30
87.50
107.25
11.30
88.75
45.50
93.00
81.00
45.25
161.25
112.00
124.75
42.25
89.25
55.75
105.50
57.75
46.75
60.75
85.50
118.00
90.00
213.00
45.25
68.25
75.25
7.40
50.75
72.00
45.25
92.50
70.50
65.00
N/L
N/L
N/L

NT
13.10
NT
13.20
1185.00
58.50
15.90
86.00
103.00
9.00
75.00
47.25
90.00
81.00
44.75
155.00
108.75
126.25
39.26
83.50
55.25
118.50
60.00
46.50
60.25
84.50
121.75
94.00
208.00
47.00
66.25
75.00
7.40
50.00
76.50
46.00
91.50
65.25
69.50
N/L
N/L
N/L

NT
13.10
NT
12.80
1200.00
52.50
16.10
85.50
72.00
8.60
74.50
43.00
101.25
81.00
45.00
168.00
107.75
129.00
40.25
72.50
52.75
118.75
63.25
48.00
46.50
93.50
129.50
97.50
206.50
47.75
71.75
77.00
7.40
53.75
79.75
47.00
96.25
66.25
62.00
N/L
N/L
N/L

NT
13.30
NT
13.10
1190.00
40.50
16.00
93.00
75.00
8.60
92.50
73.00
101.25
81.00
40.50
174.50
114.00
135.00
38.25
68.50
52.00
122.50
64.00
49.25
50.00
105.75
128.75
99.75
215.75
48.75
52.25
72.75
7.40
48.25
84.25
47.25
96.00
69.25
54.00
N/L
N/L
N/L

NT
14.10
NT
14.20
1275.00
39.00
16.60
78.00
75.00
9.00
57.50
44.50
60.00
81.00
42.50
183.25
108.25
135.75
44.75
68.25
52.00
122.75
64.00
50.00
48.00
90.00
124.50
96.25
206.50
51.75
55.25
80.75
7.80
53.50
77.00
48.75
86.75
63.75
62.50
N/L
N/L
N/L

32.00
112.75
29.10
137.80
26.90
18.50
462.00
123.25
70.00
76.25
123.25
67.75
171.25
60.75
81.00
160.00
240.00
112.25
240.00
NT
641.50
87.00
55.50
N/L
N/L
N/L

33.60
137.00
34.40
137.80
26.80
23.30
462.00
155.75
75.20
101.50
160.00
87.25
161.50
73.50
91.00
193.25
273.25
144.25
306.50
NT
639.50
98.75
64.50
N/L
N/L
N/L

29.50
95.25
33.40
120.60
26.90
20.70
462.00
124.25
68.70
82.75
111.75
85.25
155.50
59.00
87.00
152.00
259.75
155.00
290.00
NT
594.75
101.75
64.25
N/L
N/L
N/L

32.90
78.00
36.30
134.80
26.80
21.40
500.00
68.50
80.00
65.75
140.00
82.75
155.75
50.00
94.75
144.75
251.50
149.25
330.00
NT
640.00
112.25
62.50
N/L
N/L
N/L

33.50
69.75
37.00
150.00
26.20
18.90
530.00
58.50
85.00
62.00
88.00
72.25
156.25
45.75
98.25
140.00
267.00
146.00
310.00
NT
641.50
104.75
65.50
N/L
N/L
N/L

30.50
55.25
36.40
145.60
25.80
19.30
470.25
46.00
90.10
47.50
90.00
71.50
156.00
42.50
103.00
154.25
227.00
149.75
382.50
0.00
631.50
88.75
61.25
N/L
N/L
N/L

28.90
61.25
37.00
73.00
26.00
19.00
420.00
43.50
80.40
35.75
103.00
72.75
158.50
38.75
103.50
149.75
219.75
147.75
315.50
41.09
624.25
90.50
65.50
N/L
N/L
N/L

16.70
15.00

22.80
17.90

18.00
17.00

15.00
14.50

11.70
15.20

11.60
13.80

12.80
15.80

36.30
134.00
74.00
90.00
90.00
46.00
N/L

33.10
153.25
106.25
90.00
96.25
51.00
N/L

34.20
150.75
111.50
90.00
96.75
44.50
N/L

55.50
110.00
67.50
NT
95.00
47.25
N/L

44.90
78.75
55.75
NT
100.00
48.50
N/L

49.80
55.00
47.75
NT
50.00
114.00
N/L

41.20
48.00
40.50
NT
93.25
48.00
N/L

45.25
NT
NT
140.50
107.50

54.00
NT
NT
140.50
133.25

54.00
NT
NT
152.75
130.25

59.75
NT
NT
144.25
127.00

61.00
NT
NT
142.75
120.00

63.75
NT
NT
151.75
123.50

63.75
NT
NT
145.75
123.00

911.25
232.75
139.50
106.00
113.25
N/L
N/L
N/L

871.00
223.75
141.75
106.75
104.75
N/L
N/L
N/L

631.75
203.75
123.25
105.00
95.76
N/L
N/L
N/L

635.00
205.00
132.00
107.25
101.25
N/L
N/L
N/L

600.00
213.50
143.25
109.00
107.50
N/L
N/L
N/L

602.50
218.00
130.50
109.00
109.25
N/L
N/L
N/L

597.00
220.75
134.00
109.50
111.75
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

137.00
99.00
NT
171.50
127.25
38.25

162.00
102.40
NT
173.75
145.00
41.75

182.75
103.40
NT
170.00
140.00
41.50

179.25
100.50
NT
153.00
150.50
44.50

182.00
103.10
NT
154.00
154.25
46.25

207.50
107.00
300.00
176.25
154.50
46.50

204.75
98.80
300.00
162.00
167.50
50.00

75.25
N/L

82.25
N/L

83.25
N/L

84.00
N/L

80.50
N/L

75.00
N/L

68.75
N/L

332.25
89.00
103.25
132.25

400.00
132.50
123.50
144.50

385.00
139.50
122.00
144.75

388.00
145.75
124.00
146.25

400.00
148.50
137.00
138.50

414.00
116.00
112.00
137.75

400.00
113.50
112.00
142.25

235.00
455.00
209.00
338.50
148.00
170.00
216.00
147.00
135.00
124.75
181.25
190.00
132.00
323.75
100.00
539.00
401.50
110.00
N/L
N/L

280.00
460.00
216.50
410.50
182.00
193.50
235.00
157.00
148.25
130.00
251.75
200.00
128.75
323.75
102.00
542.25
455.00
100.00
N/L
N/L

222.00
354.00
213.00
555.00
143.00
145.00
191.00
138.50
135.00
125.00
167.00
175.00
112.00
334.75
100.00
507.25
439.00
100.00
N/L
N/L

222.25
365.25
214.00
612.00
142.50
163.50
185.00
160.00
140.00
145.25
209.00
184.00
117.50
280.00
100.50
518.00
449.25
100.00
N/L
N/L

265.00
397.50
235.00
680.00
151.00
165.00
184.00
164.00
163.50
146.00
230.00
167.00
124.75
325.00
82.75
518.25
405.00
88.00
N/L
N/L

311.75
450.00
216.00
650.00
192.25
206.00
203.00
201.00
204.75
154.25
260.00
218.50
127.25
325.00
85.00
520.00
460.00
98.75
N/L
N/L

285.50
402.00
225.00
660.00
164.50
131.50
253.00
160.00
155.25
134.25
234.50
180.00
125.00
320.50
83.25
530.75
490.25
85.50
N/L
N/L

53.70
71.00
79.60
213.00
NT
109.50
32.50
NT
42.50
14.30
30.70
N/L

44.50
80.50
88.20
222.00
NT
137.75
35.50
6.60
48.50
16.10
27.70
N/L

42.50
89.00
82.80
180.00
NT
118.75
39.60
NT
50.00
15.60
31.80
N/L

42.40
81.00
78.00
185.00
NT
116.25
40.80
NT
49.00
16.00
20.90
N/L

42.40
81.00
79.30
179.50
101.00
83.25
40.40
NT
51.00
16.90
18.10
N/L

39.00
81.00
80.00
201.50
101.00
73.75
42.90
NT
46.75
15.30
13.80
N/L

38.40
90.00
77.10
210.75
101.00
70.00
43.20
NT
51.25
15.80
15.70
N/L

closing
price
30/04/1999
Tk
94.50
105.00
104.00
1929.25
56.25
115.00
77.25
65.00
75.00
980.00
373.50
104.50
577.50
159.25
1061.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
31/03/1999
Tk
104.75
100.00
108.00
1997.75
61.75
125.00
65.00
70.00
84.00
1002.25
420.00
104.50
610.00
175.00
1020.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
28/02/1999
Tk
91.00
122.00
96.00
2000.00
67.00
100.00
85.00
70.00
84.00
1010.00
465.00
104.50
708.50
192.50
994.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

closing
price
31/01/1999
Tk
89.75
110.00
100.00
2006.00
63.00
105.00
85.00
77.00
87.00
1045.00
481.50
104.50
870.00
197.00
1008.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L

180.00
1050.00
400.00
281.50
270.00
190.00
122.00
109.50
102.50
61.00
N/L
N/L

200.00
990.00
390.00
300.00
280.00
175.00
139.00
116.75
107.00
65.00
N/L
N/L

200.00
1010.00
420.00
277.50
229.75
170.00
141.75
122.00
113.25
69.00
N/L
N/L

200.00
1010.00
594.00
330.00
240.00
150.00
147.50
123.50
111.50
67.75
N/L
N/L

155.50
445.00
125.50
452.00
107.25
1238.00
265.00
1075.50
128.60
85.75
17.10
77.00
100.00
412.75
187.50
51.75
134.00
146.50
51.75
NT

167.50
500.25
138.75
485.00
117.75
1260.00
290.00
1071.75
134.80
111.25
20.25
85.75
102.00
412.00
227.00
59.00
160.25
155.00
73.76
NT

166.00
526.00
141.00
493.00
123.25
1260.00
290.00
1270.75
137.80
128.25
21.70
86.00
104.00
415.00
263.00
75.50
166.75
187.25
80.75
NT

163.25
613.75
138.25
581.00
117.00
1325.00
265.00
1376.25
122.00
76.25
21.10
50.25
112.00
420.00
263.75
82.00
173.75
198.25
69.75
NT

127.25

142.50

162.25

139.50

59.20
249.00
310.25
71.25
149.25
780.00
93.70
1650.00
135.25

63.50
275.50
345.50
88.75
164.00
760.00
94.50
1700.00
160.75

71.60
300.00
400.00
90.00
160.00
680.00
90.70
1650.00
169.50

70.00
325.50
440.75
85.00
145.75
680.00
94.90
1650.00
136.00

481.75
NT
9.70
225.75
83.25
NT
810.00
750.00
105.00
115.25
105.00
168.50
258.25
123.50
9.30
55.76
167.00
107.00
51.00
N/L
N/L
N/L
86.00
N/L
N/L
N/L
N/L
N/L

470.00
NT
10.70
223.75
92.50
NT
810.00
750.00
113.50
133.25
105.75
166.00
266.00
126.00
10.80
55.75
172.50
116.50
55.50
N/L
N/L
N/L
43.00
N/L
N/L
N/L
N/L
N/L

447.00
NT
10.00
210.50
112.00
NT
810.00
750.00
119.50
155.00
118.50
201.25
267.00
136.50
10.20
71.50
162.00
120.75
74.00
N/L
N/L
N/L
88.00
N/L
N/L
N/L
N/L
N/L

415.00
NT
10.00
223.25
88.00
NT
810.00
910.00
108.75
158.00
105.50
201.75
268.75
136.00
10.80
68.00
172.00
127.00
54.00
N/L
N/L
N/L
93.00
N/L
N/L
N/L
N/L
N/L

85.00
171.50
127.00
N/L

90.80
183.80
142.50
N/L

91.70
182.30
93.80
N/L

94.10
200.00
142.50
N/L

160.00
27.00
275.00
6.20

224.00
35.20
275.00
7.20

224.00
30.00
275.00
7.20

224.00
25.60
230.00
7.10

NT
15.20
NT
15.60
1045.00
66.00
17.70
109.75
83.50
9.90
70.00
42.00
71.25
NT
45.00
177.00
101.50
130.00
49.25
69.75
57.50
128.75
75.75
50.50
50.75
83.00
121.25
103.75
209.25
54.75
63.50
102.25
8.30
50.50
72.00
49.75
80.00
71.50
69.00
N/L
N/L
N/L

NT
16.60
NT
22.40
1120.00
69.00
25.50
112.00
85.00
11.80
76.00
50.00
73.00
NT
50.00
207.25
131.75
138.00
74.00
89.75
67.75
146.25
70.75
56.00
54.00
88.25
129.50
106.00
250.00
62.25
67.25
103.75
9.50
65.50
86.00
54.75
92.00
83.50
61.50
N/L
N/L
N/L

NT
17.70
NT
18.80
1120.00
67.00
24.00
125.00
93.75
11.40
83.00
56.75
72.50
NT
54.50
211.00
128.25
142.50
75.00
92.75
71.00
154.00
77.00
59.50
60.50
82.00
133.25
124.50
255.00
68.25
76.25
102.75
10.50
70.00
87.00
59.75
93.50
86.00
90.00
N/L
N/L
N/L

NT
15.90
NT
14.10
1045.00
60.00
18.00
94.50
76.25
11.50
86.00
46.00
64.00
NT
49.50
206.25
109.50
136.50
33.75
66.00
54.00
156.00
54.50
51.75
49.25
82.00
133.25
153.50
243.25
69.50
76.25
118.00
10.50
55.00
87.50
55.50
91.75
84.25
90.00
N/L
N/L
N/L

28.70
60.25
36.20
72.20
26.10
18.60
390.00
51.00
69.70
48.00
98.00
72.00
150.00
42.00
100.25
142.00
228.50
147.25
255.00
41.09
645.25
125.50
80.75
N/L
N/L
N/L

35.70
68.25
42.00
73.40
27.60
24.60
390.00
65.25
69.70
53.25
105.00
86.00
152.25
54.50
111.00
165.00
269.00
167.00
273.00
41.09
687.50
146.00
93.25
N/L
N/L
N/L

35.60
78.00
44.20
73.20
29.10
29.80
350.00
85.50
75.40
68.75
100.00
97.75
160.00
57.50
119.25
174.00
278.00
175.00
270.00
41.09
682.25
167.50
113.25
N/L
N/L
N/L

41.80
108.00
68.50
120.00
45.40
36.00
420.00
71.25
133.60
57.75
56.00
82.75
152.00
36.00
120.00
167.25
277.00
167.00
280.00
41.09
677.50
139.25
109.75
N/L
N/L
N/L

14.50
26.00

18.70
22.30

21.40
25.70

17.00
26.00

30.00
51.00
44.25
NT
93.50
49.50
N/L

29.70
65.25
74.50
NT
93.75
61.00
N/L

84.00
72.75
63.50
NT
104.00
66.00
N/L

84.00
51.25
41.75
NT
58.50
94.75
N/L

62.00
NT
NT
190.00
116.25

69.00
NT
NT
146.75
122.25

72.25
NT
NT
163.75
122.00

71.25
NT
NT
149.00
121.50

433.00
200.75
116.75
107.75
107.00
N/L
N/L
N/L

448.25
214.25
133.50
112.00
118.75
N/L
N/L
N/L

490.75
209.25
136.50
117.75
119.50
N/L
N/L
N/L

456.25
214.25
143.25
116.00
116.75
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

N/L
N/L
N/L
N/L
N/L
N/L

170.00
88.50
300.00
138.25
156.25
57.50

219.00
95.30
300.00
176.75
155.00
66.75

214.75
102.00
300.00
237.75
162.75
69.00

216.00
101.20
300.00
232.50
155.25
67.50

72.50
N/L

95.00
N/L

109.00
N/L

99.00
N/L

294.25
115.50
107.75
139.50

341.25
122.25
128.25
140.25

385.50
124.75
141.00
156.25

396.00
119.50
133.75
144.00

278.00
402.00
203.75
660.00
138.50
126.00
249.25
160.00
133.00
136.50
190.25
170.00
121.50
305.25
83.25
503.75
406.00
85.50
N/L
N/L

260.00
385.00
231.25
640.00
150.00
121.50
273.50
170.00
147.00
136.50
181.25
176.00
126.00
292.75
80.00
516.00
400.00
100.00
N/L
N/L

227.00
381.00
235.00
640.00
149.25
111.50
240.75
169.00
157.75
135.00
172.50
190.00
140.00
315.00
80.00
480.50
395.50
100.00
N/L
N/L

258.00
382.00
294.75
640.00
213.00
110.00
241.25
170.00
160.00
141.00
172.50
185.00
150.00
256.00
81.00
433.75
400.00
90.00
N/L
N/L

38.30
90.00
68.10
206.25
101.00
78.25
40.20
NT
52.75
16.40
17.40
N/L

47.00
90.00
86.00
215.00
101.00
85.00
54.30
NT
67.25
20.10
22.30
N/L

51.10
90.00
90.40
214.25
101.00
98.50
58.10
NT
76.00
21.30
N/L
N/L

52.50
90.00
104.70
275.00
101.00
89.25
58.40
NT
68.00
20.30
N/L
N/L