<ticker>,<date>,<open>,<high>,<low>,<close>,<vol>

kse-100,01/02/2003,2658.71,2711.92,2658.71,2710.54,467942944
kse-100,01/03/2003,2713.92,2756.12,2713.92,2744.82,301401696
kse-100,01/06/2003,2750.35,2779.16,2728.44,2765.56,483288416
kse-100,01/07/2003,2769.11,2814.65,2769.11,2779.97,297207072
kse-100,01/08/2003,2782.57,2793.83,2754.05,2778.15,424933664
kse-100,01/09/2003,2779.78,2831.40,2779.78,2829.84,583094656
kse-100,01/10/2003,2832.03,2897.98,2832.03,2869.23,337582816
kse-100,01/13/2003,2875.83,2895.56,2849.63,2853.75,389114784
kse-100,01/14/2003,2854.61,2869.55,2832.93,2850.07,591147968
kse-100,01/15/2003,2857.35,2950.32,2857.35,2950.29,541860160
kse-100,01/16/2003,2949.25,2991.32,2943.13,2955.52,485831968
kse-100,01/17/2003,2956.47,2987.90,2919.13,2954.62,444364384
kse-100,01/20/2003,2951.87,2969.84,2915.72,2920.62,423871744
kse-100,01/21/2003,2927.44,2951.37,2795.03,2795.03,371926624
kse-100,01/22/2003,2791.56,2818.29,2720.02,2739.11,384626464
kse-100,01/23/2003,2757.53,2769.37,2611.30,2617.48,301902528
kse-100,01/24/2003,2567.27,2609.72,2503.77,2609.44,363112128
kse-100,01/27/2003,2618.17,2749.21,2618.17,2746.85,349251648
kse-100,01/28/2003,2748.98,2767.00,2634.54,2657.25,213611664
kse-100,01/29/2003,2652.77,2664.56,2581.91,2627.05,250814176
kse-100,01/30/2003,2629.38,2673.02,2629.38,2649.06,194156896
kse-100,01/31/2003,2651.41,2667.94,2538.45,2545.07,178817616
kse-100,02/03/2003,2525.12,2531.08,2437.52,2471.48,223461424
kse-100,02/04/2003,2466.86,2517.42,2444.58,2476.95,147954960
kse-100,02/06/2003,2475.36,2495.69,2440.13,2483.12,154769776
kse-100,02/07/2003,2495.61,2508.96,2474.12,2481.43,82133088
kse-100,02/10/2003,2469.09,2469.09,2410.66,2418.05,111584000
kse-100,02/17/2003,2453.33,2509.47,2453.33,2509.37,283243200
kse-100,02/18/2003,2517.12,2590.53,2517.12,2547.13,124742168
kse-100,02/19/2003,2561.03,2576.82,2497.06,2500.48,129795344
kse-100,02/20/2003,2498.06,2518.38,2457.33,2509.08,188300656
kse-100,02/21/2003,2510.34,2537.78,2510.34,2528.31,100089296
kse-100,02/24/2003,2528.36,2528.36,2486.21,2489.02,77397032
kse-100,02/25/2003,2484.83,2484.83,2428.37,2428.37,103410896
kse-100,02/26/2003,2435.01,2463.09,2372.61,2397.15,74637856
kse-100,02/27/2003,2394.37,2397.89,2355.76,2356.47,95500704
kse-100,02/28/2003,2353.01,2399.14,2338.73,2399.14,195566016
kse-100,03/03/2003,2407.36,2520.57,2407.36,2520.57,123332512
kse-100,03/04/2003,2540.02,2540.02,2432.11,2447.02,119848352
kse-100,03/05/2003,2446.87,2471.18,2418.06,2469.98,112795912
kse-100,03/06/2003,2477.42,2498.46,2472.48,2479.94,81799920
kse-100,03/07/2003,2476.09,2476.09,2441.93,2448.65,79523760
kse-100,03/10/2003,2432.17,2452.78,2401.52,2452.65,104172976
kse-100,03/11/2003,2452.17,2490.03,2438.39,2482.01,179261664
kse-100,03/12/2003,2479.18,2547.95,2479.18,2540.25,89485392
kse-100,03/17/2003,2516.28,2516.28,2473.15,2485.88,130022752
kse-100,03/18/2003,2480.34,2537.40,2480.34,2525.78,98694880
kse-100,03/19/2003,2526.04,2537.28,2500.12,2506.21,180595920
kse-100,03/20/2003,2499.46,2590.65,2499.46,2590.38,285802720
kse-100,03/21/2003,2596.12,2675.51,2586.94,2651.70,184706912
kse-100,03/24/2003,2648.77,2692.34,2626.09,2634.26,126602256
kse-100,03/25/2003,2617.75,2656.41,2603.34,2633.43,160493424
kse-100,03/26/2003,2650.95,2698.77,2650.95,2695.12,180468864
kse-100,03/27/2003,2699.45,2732.82,2695.08,2719.18,156074304
kse-100,03/28/2003,2721.91,2761.29,2721.91,2744.17,100103224
kse-100,03/31/2003,2738.15,2739.53,2705.62,2715.71,134101984
kse-100,04/01/2003,2706.67,2707.46,2668.54,2706.15,278301152
kse-100,04/02/2003,2720.31,2762.06,2720.28,2754.01,170127728
kse-100,04/03/2003,2759.83,2759.83,2731.17,2753.46,195946496
kse-100,04/04/2003,2760.98,2785.05,2760.00,2778.62,220873728
kse-100,04/07/2003,2790.17,2830.60,2790.17,2823.12,274582816
kse-100,04/08/2003,2822.95,2867.35,2822.95,2852.85,232600224
kse-100,04/09/2003,2853.40,2877.98,2844.66,2846.09,281647328
kse-100,04/11/2003,2849.87,2875.08,2837.21,2870.70,247995152
kse-100,04/14/2003,2842.08,2907.32,2837.10,2905.36,258870656
kse-100,04/15/2003,2911.06,2931.08,2893.60,2900.59,221084048
kse-100,04/16/2003,2900.37,2944.60,2900.37,2944.13,162168832
kse-100,04/17/2003,2946.98,2964.06,2921.17,2921.17,238732528
kse-100,04/18/2003,2927.76,2947.17,2911.11,2935.38,168863232
kse-100,04/21/2003,2945.90,2969.82,2945.90,2967.48,203476240
kse-100,04/22/2003,2969.36,2977.37,2847.02,2862.32,256375920
kse-100,04/23/2003,2862.48,2896.27,2840.96,2892.42,207016592
kse-100,04/24/2003,2893.28,2898.86,2826.72,2834.12,167582176
kse-100,04/25/2003,2836.78,2866.23,2791.58,2859.31,157077504
kse-100,04/28/2003,2861.95,2893.64,2857.30,2872.69,120308560
kse-100,04/29/2003,2886.88,2915.01,2883.12,2914.62,171839136
kse-100,04/30/2003,2915.19,2932.32,2900.05,2902.41,203504176
kse-100,05/02/2003,2899.46,2928.85,2893.65,2924.57,155328224
kse-100,05/05/2003,2943.85,2977.66,2943.85,2975.71,244494944
kse-100,05/06/2003,2978.11,2986.87,2963.59,2972.80,215503184
kse-100,05/07/2003,2974.58,2991.29,2947.93,2952.59,210238144
kse-100,05/08/2003,2944.53,2987.88,2939.13,2962.87,259425984
kse-100,05/09/2003,2971.30,2991.76,2961.06,2972.41,204692864
kse-100,05/12/2003,2977.68,2994.48,2958.40,2973.31,163251072
kse-100,05/13/2003,2975.31,2981.33,2947.17,2956.13,177837472
kse-100,05/14/2003,2949.77,2978.66,2943.12,2978.66,121446632
kse-100,05/16/2003,2978.92,3008.18,2975.71,3003.35,185159024
kse-100,05/19/2003,3012.17,3029.58,3000.98,3005.27,141534080
kse-100,05/20/2003,3007.08,3010.79,2978.16,2979.76,150077152
kse-100,05/21/2003,2988.36,3041.22,2969.87,3041.22,254171104
kse-100,05/22/2003,3043.29,3063.03,3040.94,3059.50,271071712
kse-100,05/23/2003,3061.29,3097.18,3061.29,3079.94,346311104
kse-100,05/26/2003,3080.15,3114.00,3080.15,3106.40,277158016
kse-100,05/27/2003,3111.31,3130.12,3095.67,3126.63,275833856
kse-100,05/28/2003,3132.43,3153.82,3089.89,3092.59,358184224
kse-100,05/29/2003,3092.41,3120.66,3079.62,3116.82,216625024
kse-100,05/30/2003,3118.36,3138.30,3094.21,3099.04,213639200
kse-100,06/02/2003,3099.82,3113.40,3081.97,3103.90,122620576
kse-100,06/03/2003,3109.88,3120.69,3098.51,3108.53,194020192
kse-100,06/04/2003,3110.98,3132.62,3107.86,3127.62,217086704
kse-100,06/05/2003,3128.22,3153.86,3124.54,3132.45,262439488
kse-100,06/06/2003,3136.36,3149.60,3133.60,3141.82,258885520
kse-100,06/09/2003,3143.02,3197.17,3143.02,3197.17,389030272
kse-100,06/10/2003,3200.04,3235.80,3200.04,3212.25,558509888
kse-100,06/11/2003,3217.12,3253.04,3200.92,3210.71,525220288
kse-100,06/12/2003,3210.88,3248.72,3203.65,3248.46,409672128
kse-100,06/13/2003,3251.65,3275.11,3251.54,3264.62,429554624
kse-100,06/16/2003,3271.33,3281.13,3252.20,3260.09,320007584
kse-100,06/17/2003,3266.61,3276.17,3261.40,3271.78,322929408
kse-100,06/18/2003,3278.65,3307.48,3278.65,3306.53,505446144
kse-100,06/19/2003,3312.97,3324.31,3280.76,3288.79,528139392
kse-100,06/20/2003,3289.87,3314.62,3289.82,3307.09,240870464
kse-100,06/23/2003,3333.50,3351.87,3331.19,3344.86,392260544
kse-100,06/24/2003,3345.48,3363.17,3338.02,3345.52,434274112
kse-100,06/25/2003,3346.31,3387.25,3346.05,3386.47,482651712
kse-100,06/26/2003,3391.70,3425.83,3356.52,3396.61,543256192
kse-100,06/27/2003,3397.90,3414.89,3381.25,3400.08,481985984
kse-100,06/30/2003,3404.20,3417.60,3382.70,3402.47,294792064
kse-100,07/01/2003,3402.87,3442.34,3402.87,3432.55,349135744
kse-100,07/02/2003,3434.19,3463.60,3432.13,3459.89,301982464
kse-100,07/03/2003,3462.87,3490.75,3458.50,3481.42,465192896
kse-100,07/04/2003,3483.47,3509.91,3476.52,3477.86,351308256
kse-100,07/07/2003,3478.11,3492.14,3439.73,3469.58,320624992
kse-100,07/08/2003,3475.04,3509.36,3475.04,3506.67,292921504
kse-100,07/09/2003,3511.14,3554.85,3511.14,3552.33,407380896
kse-100,07/10/2003,3554.59,3614.90,3554.59,3596.87,523534784
kse-100,07/11/2003,3600.45,3650.62,3600.45,3645.88,640912704
kse-100,07/14/2003,3673.08,3686.26,3656.04,3685.16,603021312
kse-100,07/15/2003,3686.16,3702.92,3534.97,3556.15,525070816
kse-100,07/16/2003,3552.64,3637.38,3458.03,3636.93,588371776
kse-100,07/17/2003,3636.93,3730.41,3636.93,3710.92,627902720
kse-100,07/18/2003,3717.96,3765.05,3717.96,3751.70,494069248
kse-100,07/21/2003,3755.95,3779.03,3719.45,3766.69,478184128
kse-100,07/22/2003,3766.32,3786.08,3721.09,3739.01,385868288
kse-100,07/23/2003,3740.58,3791.89,3719.13,3787.81,395428736
kse-100,07/24/2003,3798.64,3825.57,3798.64,3815.13,453155712
kse-100,07/25/2003,3815.31,3826.89,3798.83,3807.66,299792672
kse-100,07/28/2003,3813.41,3861.68,3813.41,3848.58,382762336
kse-100,07/29/2003,3846.51,3864.43,3831.00,3834.55,383123136
kse-100,07/30/2003,3840.22,3875.71,3840.22,3869.94,459705536
kse-100,07/31/2003,3870.84,3933.37,3870.84,3933.37,459240640
kse-100,08/01/2003,3935.62,4021.53,3935.62,4019.52,647843520
kse-100,08/04/2003,4020.60,4075.06,4020.60,4045.38,668366144
kse-100,08/05/2003,4043.44,4071.37,3977.53,4010.34,477038784
kse-100,08/06/2003,4011.12,4096.35,4011.12,4092.20,594546624
kse-100,08/07/2003,4100.37,4224.83,4100.37,4204.43,958519040
kse-100,08/08/2003,4205.79,4338.22,4205.79,4323.08,960788800
kse-100,08/11/2003,4337.85,4374.52,4277.52,4306.29,673419392
kse-100,08/12/2003,4303.77,4373.04,4276.56,4346.87,625593728
kse-100,08/13/2003,4348.79,4371.87,4231.81,4244.66,536903360
kse-100,08/15/2003,4245.00,4256.16,4115.93,4142.45,400487776
kse-100,08/18/2003,4134.52,4268.22,4090.22,4267.52,536258816
kse-100,08/19/2003,4269.04,4320.02,4250.35,4305.04,668161024
kse-100,08/20/2003,4311.20,4407.79,4311.20,4388.56,701969920
kse-100,08/21/2003,4412.45,4453.74,4368.93,4391.89,629895680
kse-100,08/22/2003,4402.08,4462.31,4402.08,4418.20,530458816
kse-100,08/25/2003,4429.58,4459.60,4367.60,4381.99,458881536
kse-100,08/26/2003,4382.75,4397.62,4288.97,4342.20,450952768
kse-100,08/27/2003,4344.10,4402.70,4342.41,4376.60,385067424
kse-100,08/28/2003,4382.04,4484.83,4382.04,4484.83,598374400
kse-100,08/29/2003,4486.31,4542.35,4455.06,4461.47,695710528
kse-100,09/01/2003,4463.08,4523.52,4431.62,4523.52,462344992
kse-100,09/02/2003,4532.16,4577.16,4513.64,4563.79,553382144
kse-100,09/03/2003,4565.35,4571.50,4525.14,4528.08,606286016
kse-100,09/04/2003,4526.97,4550.60,4456.31,4464.75,604835072
kse-100,09/05/2003,4464.68,4495.56,4422.25,4463.04,425465120
kse-100,09/08/2003,4516.81,4539.39,4499.50,4506.04,469666464
kse-100,09/09/2003,4507.10,4550.00,4507.10,4546.97,536288352
kse-100,09/10/2003,4565.00,4626.39,4561.04,4580.81,641549248
kse-100,09/11/2003,4581.47,4621.35,4547.35,4591.79,662717568
kse-100,09/12/2003,4591.81,4631.91,4588.56,4604.27,439963424
kse-100,09/15/2003,4610.14,4643.60,4586.52,4593.04,390397792
kse-100,09/16/2003,4593.12,4596.72,4381.22,4386.54,388119104
kse-100,09/17/2003,4379.47,4428.66,4238.00,4292.58,462098336
kse-100,09/18/2003,4299.47,4475.06,4299.47,4475.06,480111296
kse-100,09/19/2003,4475.35,4479.52,4354.02,4389.31,428718272
kse-100,09/22/2003,4389.31,4389.31,4190.89,4212.35,287633088
kse-100,09/23/2003,4207.62,4230.10,4083.29,4138.18,340641984
kse-100,09/24/2003,4145.74,4181.93,4014.14,4120.12,419562720
kse-100,09/25/2003,4119.56,4271.33,4119.43,4271.20,363605920
kse-100,09/26/2003,4273.02,4304.04,4146.43,4163.22,338581952
kse-100,09/29/2003,4157.24,4157.24,3983.63,3987.60,139625888
kse-100,09/30/2003,3946.58,4050.02,3929.67,4027.34,271215872
kse-100,10/01/2003,4029.03,4096.91,4022.65,4067.82,232280320
kse-100,10/02/2003,4065.38,4184.25,4063.07,4178.93,318843712
kse-100,10/03/2003,4182.16,4209.37,4135.72,4192.39,334690176
kse-100,10/06/2003,4205.39,4244.58,4205.39,4214.20,364688032
kse-100,10/07/2003,4202.54,4233.97,4164.97,4197.99,295457952
kse-100,10/08/2003,4198.58,4244.18,4185.06,4186.83,346626592
kse-100,10/09/2003,4190.35,4217.87,4085.33,4130.64,239642688
kse-100,10/10/2003,4129.97,4150.85,4086.65,4143.33,207166304
kse-100,10/13/2003,4151.66,4168.27,4084.00,4086.53,147770352
kse-100,10/14/2003,4085.69,4085.69,3921.05,3947.42,177050464
kse-100,10/15/2003,3945.36,4017.78,3906.63,4015.15,212839744
kse-100,10/16/2003,4018.77,4038.44,3993.17,4015.93,217496992
kse-100,10/17/2003,4017.35,4045.62,3943.23,3969.45,169391664
kse-100,10/20/2003,3970.31,4009.07,3958.97,4005.39,162082592
kse-100,10/21/2003,4010.27,4067.81,3994.87,4001.56,197138336
kse-100,10/22/2003,4000.56,4016.64,3916.90,3926.70,139230544
kse-100,10/23/2003,3928.32,3948.62,3840.38,3850.12,183146224
kse-100,10/24/2003,3860.78,3946.69,3799.79,3945.36,240173120
kse-100,10/27/2003,3941.73,4037.21,3911.38,3952.26,284741056
kse-100,10/28/2003,3953.12,3956.45,3843.79,3856.48,121984480
kse-100,10/29/2003,3856.68,3887.18,3784.76,3785.73,111839000
kse-100,10/30/2003,3798.65,3858.54,3757.23,3796.61,146603936
kse-100,10/31/2003,3797.55,3825.80,3769.87,3781.03,83377040
kse-100,11/03/2003,3787.61,3798.69,3758.00,3793.56,74544496
kse-100,11/04/2003,3813.02,3871.75,3813.02,3867.55,162357104
kse-100,11/05/2003,3869.22,3875.46,3749.42,3755.66,179155184
kse-100,11/06/2003,3745.40,3745.40,3686.10,3732.30,124746520
kse-100,11/07/2003,3749.44,3780.54,3746.26,3763.14,97664496
kse-100,11/10/2003,3763.68,3794.93,3749.08,3769.07,87468368
kse-100,11/11/2003,3771.00,3821.51,3771.00,3818.46,123699480
kse-100,11/12/2003,3823.92,3884.19,3821.46,3884.19,174519344
kse-100,11/13/2003,3893.43,3893.87,3838.14,3843.32,163045184
kse-100,11/14/2003,3842.67,3852.79,3811.48,3852.79,76004896
kse-100,11/17/2003,3855.19,3913.66,3855.19,3900.61,122444800
kse-100,11/18/2003,3904.39,3915.17,3875.65,3885.80,84090240
kse-100,11/19/2003,3885.04,3901.34,3870.12,3888.39,63071680
kse-100,11/20/2003,3894.16,3923.12,3893.30,3920.02,106646720
kse-100,11/21/2003,3923.26,3982.28,3923.26,3975.06,134151120
kse-100,11/24/2003,4005.12,4068.33,4005.12,4067.41,197603392
kse-100,11/25/2003,4068.12,4087.66,4039.37,4068.29,167562960
kse-100,12/01/2003,4069.28,4266.56,4069.28,4263.06,437062208
kse-100,12/02/2003,4268.91,4312.87,4239.62,4305.37,469314944
kse-100,12/03/2003,4305.64,4332.27,4249.74,4266.31,384620928
kse-100,12/04/2003,4267.89,4292.37,4209.39,4250.10,231884000
kse-100,12/05/2003,4250.75,4262.25,4148.29,4199.95,227209968
kse-100,12/08/2003,4201.97,4279.39,4201.97,4245.75,299453312
kse-100,12/09/2003,4247.16,4278.39,4232.54,4278.37,264098400
kse-100,12/10/2003,4280.27,4317.41,4280.27,4310.95,331168032
kse-100,12/11/2003,4310.95,4316.70,4253.70,4264.10,345572544
kse-100,12/12/2003,4263.47,4313.56,4244.02,4305.43,282862784
kse-100,12/15/2003,4303.62,4318.85,4266.14,4269.08,261218544
kse-100,12/16/2003,4268.29,4280.79,4214.83,4278.18,189652928
kse-100,12/17/2003,4280.62,4313.58,4235.91,4240.20,232421360
kse-100,12/18/2003,4240.27,4271.56,4215.39,4266.89,211179056
kse-100,12/19/2003,4269.85,4315.91,4269.85,4310.97,327218528
kse-100,12/22/2003,4334.10,4371.41,4333.52,4367.12,325540128
kse-100,12/23/2003,4366.60,4392.33,4352.52,4384.83,217210576
kse-100,12/24/2003,4387.41,4420.99,4387.41,4420.10,272245152
kse-100,12/26/2003,4418.85,4418.85,4355.37,4393.04,190220096
kse-100,12/29/2003,4437.41,4459.24,4435.02,4459.02,220722272
kse-100,12/30/2003,4465.75,4478.18,4450.37,4454.20,194532640
kse-100,12/31/2003,4459.75,4489.45,4459.68,4471.60,170591584
kse-100,01/02/2004,4487.70,4493.41,4459.58,4473.93,191921296
kse-100,01/05/2004,4475.79,4533.37,4475.79,4500.62,244190016
kse-100,01/06/2004,4500.35,4516.66,4468.81,4514.83,248064880
kse-100,01/07/2004,4515.12,4571.31,4515.12,4565.22,266346384
kse-100,01/08/2004,4565.52,4587.18,4545.14,4564.02,239968624
kse-100,01/09/2004,4566.60,4596.00,4541.14,4570.14,232213952
kse-100,01/12/2004,4589.70,4613.72,4589.14,4597.89,207536768
kse-100,01/13/2004,4599.56,4609.41,4588.62,4607.50,191557568
kse-100,01/14/2004,4607.41,4642.02,4607.24,4619.77,293717344
kse-100,01/15/2004,4619.85,4638.64,4610.37,4634.54,276207712
kse-100,01/16/2004,4634.27,4691.12,4634.27,4684.12,381905088
kse-100,01/19/2004,4687.37,4727.41,4684.43,4688.37,417948352
kse-100,01/20/2004,4686.60,4696.12,4652.12,4687.72,308253952
kse-100,01/21/2004,4689.16,4724.47,4689.16,4722.06,408445920
kse-100,01/22/2004,4722.58,4769.31,4722.58,4769.31,483430144
kse-100,01/23/2004,4773.35,4792.52,4751.77,4762.37,472846528
kse-100,01/26/2004,4761.56,4765.58,4672.22,4677.16,299026496
kse-100,01/27/2004,4672.06,4749.70,4671.56,4748.41,355593792
kse-100,01/28/2004,4750.93,4777.93,4750.93,4769.68,402128064
kse-100,01/29/2004,4773.70,4821.83,4773.70,4803.85,420067456
kse-100,01/30/2004,4804.12,4847.87,4804.12,4841.33,353110976
kse-100,02/06/2004,4841.64,4890.72,4815.14,4888.45,266095840
kse-100,02/09/2004,4902.16,4909.89,4840.35,4848.31,285216032
kse-100,02/10/2004,4852.27,4912.68,4835.33,4907.93,360209120
kse-100,02/11/2004,4910.39,4941.77,4884.50,4889.91,407630432
kse-100,02/12/2004,4857.97,4879.27,4789.08,4804.58,285587232
kse-100,02/13/2004,4805.16,4875.16,4792.12,4875.16,274529856
kse-100,02/16/2004,4874.79,4926.35,4867.62,4874.12,374930592
kse-100,02/17/2004,4876.70,4893.87,4813.18,4832.39,269732320
kse-100,02/18/2004,4834.25,4900.50,4834.25,4899.58,312969344
kse-100,02/19/2004,4915.60,4931.97,4889.91,4893.64,392446112
kse-100,02/20/2004,4895.04,4921.33,4852.89,4868.81,272306368
kse-100,02/23/2004,4867.89,4877.29,4755.27,4756.58,235152128
kse-100,02/24/2004,4753.02,4788.43,4682.93,4786.85,313815200
kse-100,02/25/2004,4789.85,4814.24,4773.41,4796.99,230481616
kse-100,02/26/2004,4798.79,4822.85,4788.56,4809.52,265002304
kse-100,02/27/2004,4810.43,4844.56,4796.43,4840.37,232657696
kse-100,03/01/2004,4810.43,4844.56,4796.43,4840.37,0
kse-100,03/03/2004,4840.39,4858.18,4830.02,4853.83,186903984
kse-100,03/04/2004,4854.56,4897.18,4854.56,4888.10,311045824
kse-100,03/05/2004,4889.16,4906.54,4885.58,4900.43,305498688
kse-100,03/08/2004,4901.64,4947.47,4901.64,4917.87,332988864
kse-100,03/09/2004,4918.89,4941.27,4904.20,4909.99,265193776
kse-100,03/10/2004,4911.56,4919.37,4883.62,4883.62,191591776
kse-100,03/11/2004,4888.27,4907.04,4876.85,4903.85,149474704
kse-100,03/12/2004,4904.89,4928.62,4904.89,4915.14,382913856
kse-100,03/15/2004,4916.00,4959.39,4916.00,4952.04,371845696
kse-100,03/16/2004,4963.10,4979.85,4958.87,4979.85,365353824
kse-100,03/17/2004,4980.85,4994.89,4969.16,4982.29,309844576
kse-100,03/18/2004,4983.91,5010.60,4972.37,4974.22,405165920
kse-100,03/19/2004,4975.68,5007.24,4975.68,5000.14,398072640
kse-100,03/22/2004,5004.60,5021.20,4997.91,4997.91,371074624
kse-100,03/24/2004,4999.97,5049.62,4999.97,5045.49,581818752
kse-100,03/25/2004,5048.24,5114.79,5048.24,5112.58,718286080
kse-100,03/26/2004,5114.54,5139.79,5108.29,5117.87,551147392
kse-100,03/29/2004,5144.81,5153.85,5076.27,5103.06,558809792
kse-100,03/30/2004,5105.60,5138.62,5088.95,5103.18,488257472
kse-100,03/31/2004,5106.24,5121.41,5075.14,5106.66,402657536
kse-100,04/01/2004,5109.02,5143.14,5109.02,5141.08,599119104
kse-100,04/02/2004,5156.47,5176.16,5141.08,5161.60,662526080
kse-100,04/05/2004,5200.74,5231.52,5200.63,5228.30,624852352
kse-100,04/06/2004,5229.27,5268.84,5196.41,5266.88,754590720
kse-100,04/07/2004,5273.65,5346.31,5271.90,5310.04,907471552
kse-100,04/08/2004,5336.02,5375.10,5334.53,5345.01,648398016
kse-100,04/09/2004,5276.12,5382.14,5260.64,5371.63,698444160
kse-100,04/12/2004,5389.11,5443.83,5389.11,5443.83,781821632
kse-100,04/13/2004,5447.27,5473.03,5408.27,5429.12,866993152
kse-100,04/14/2004,5447.29,5484.83,5416.16,5458.42,765813888
kse-100,04/15/2004,5490.12,5524.17,5485.94,5507.60,861508352
kse-100,04/16/2004,5545.67,5609.60,5544.07,5582.28,1122496640
kse-100,04/19/2004,5629.61,5660.29,5600.45,5620.66,821662016
kse-100,04/20/2004,5627.38,5636.22,5556.77,5591.66,668522176
kse-100,04/21/2004,5616.54,5635.39,5412.68,5432.94,717891200
kse-100,04/22/2004,5422.83,5582.58,5333.15,5575.81,710593856
kse-100,04/23/2004,5581.08,5601.83,5403.67,5406.98,674578112
kse-100,04/26/2004,5401.05,5418.22,5329.79,5415.93,482452096
kse-100,04/27/2004,5432.48,5499.82,5392.70,5426.57,644992832
kse-100,04/28/2004,5439.26,5440.78,5287.84,5369.43,502276928
kse-100,04/29/2004,5375.40,5406.49,5336.70,5346.58,421531008
kse-100,04/30/2004,5348.76,5440.02,5336.89,5430.43,498072416
kse-100,05/04/2004,5449.25,5525.69,5449.25,5525.69,527353408
kse-100,05/05/2004,5543.98,5549.75,5499.39,5508.48,505576832
kse-100,05/06/2004,5524.19,5555.86,5522.67,5529.93,461485760
kse-100,05/07/2004,5521.06,5539.99,5475.11,5529.19,401067392
kse-100,05/10/2004,5552.32,5554.89,5477.01,5477.01,313972896
kse-100,05/11/2004,5476.31,5489.43,5449.14,5457.86,302787104
kse-100,05/12/2004,5485.15,5492.07,5354.15,5354.15,376189696
kse-100,05/13/2004,5351.74,5398.50,5337.71,5398.50,352247328
kse-100,05/14/2004,5407.08,5462.59,5402.10,5454.69,481038688
kse-100,05/17/2004,5469.36,5471.29,5386.83,5412.47,455149824
kse-100,05/18/2004,5408.33,5426.93,5366.19,5388.15,332379968
kse-100,05/19/2004,5392.14,5446.71,5392.14,5438.68,475239072
kse-100,05/20/2004,5456.35,5490.79,5456.35,5477.84,506220352
kse-100,05/21/2004,5487.78,5530.84,5476.35,5511.00,532409536
kse-100,05/24/2004,5532.89,5532.89,5462.39,5465.16,392671936
kse-100,05/25/2004,5467.86,5477.57,5443.20,5465.17,243084864
kse-100,05/26/2004,5474.69,5503.18,5474.41,5482.91,509078112
kse-100,05/27/2004,5475.31,5488.82,5460.85,5476.83,458462304
kse-100,05/28/2004,5487.92,5524.44,5487.78,5502.72,471541792
kse-100,05/31/2004,5474.60,5512.19,5461.14,5497.79,366136704
kse-100,06/01/2004,5469.36,5480.37,5426.44,5453.57,447577216
kse-100,06/02/2004,5477.93,5510.07,5456.50,5461.84,681721600
kse-100,06/03/2004,5475.92,5475.92,5263.48,5279.09,502234848
kse-100,06/04/2004,5337.63,5362.86,5281.61,5362.86,282940928
kse-100,06/07/2004,5367.81,5425.68,5367.81,5416.73,424343008
kse-100,06/08/2004,5424.36,5450.28,5397.19,5450.28,471279220
kse-100,06/09/2004,5469.29,5495.68,5462.21,5464.14,427552900
kse-100,06/10/2004,5435.53,5451.80,5325.10,5371.20,409203500
kse-100,06/11/2004,5390.13,5400.88,5359.63,5384.48,304813240
kse-100,06/14/2004,5215.05,5263.86,5165.68,5217.57,218924495
kse-100,06/15/2004,5217.80,5322.12,5214.64,5318.36,428384940
kse-100,06/16/2004,5326.75,5326.75,5278.92,5305.42,332933920
kse-100,06/17/2004,5306.71,5320.01,5258.83,5264.89,248761920
kse-100,06/18/2004,5276.33,5291.28,5166.89,5249.32,292160544
kse-100,06/21/2004,5255.28,5255.28,5081.69,5104.30,253305472
kse-100,06/22/2004,5110.37,5132.93,5055.51,5080.24,252647696
kse-100,06/23/2004,5104.64,5113.19,5008.73,5089.36,278437600
kse-100,06/24/2004,5100.24,5154.56,5090.76,5151.02,258690340
kse-100,06/25/2004,5154.06,5171.02,5102.22,5105.69,237986100
kse-100,06/28/2004,5110.15,5279.17,5110.15,5279.17,392365280
kse-100,06/29/2004,5292.14,5296.64,5240.94,5264.95,361832192
kse-100,06/30/2004,5272.09,5313.69,5264.95,5279.18,337371712
kse-100,07/01/2004,5287.51,5349.47,5268.19,5347.72,366248800
kse-100,07/02/2004,5358.21,5379.76,5343.07,5352.97,364106112
kse-100,07/05/2004,5359.92,5420.52,5359.92,5399.72,262922272
kse-100,07/06/2004,5409.54,5423.19,5387.79,5390.65,267235168
kse-100,07/07/2004,5391.19,5421.19,5382.43,5409.50,199679104
kse-100,07/08/2004,5419.90,5449.21,5414.35,5423.74,276368360
kse-100,07/09/2004,5436.58,5460.26,5430.17,5454.18,360065120
kse-100,07/12/2004,5455.76,5507.83,5455.76,5485.55,397508064
kse-100,07/13/2004,5498.17,5464.61,5499.23,5473.47,300081216
kse-100,07/14/2004,5482.78,5506.91,5472.58,5474.62,312263780
kse-100,07/15/2004,5479.12,5480.15,5436.95,5439.68,232467420
kse-100,07/16/2004,5435.17,5452.71,5370.62,5388.30,230186340
kse-100,07/19/2004,5397.16,5410.81,5376.73,5379.13,136276720
kse-100,07/20/2004,5383.22,5389.41,5340.68,5389.41,145826080
kse-100,07/21/2004,5397.98,5443.99,5388.79,5440.63,266289728
kse-100,07/22/2004,5449.13,5468.96,5426.11,5426.29,219648064
kse-100,07/23/2004,5426.09,5437.76,5404.42,5409.37,163543296
kse-100,07/26/2004,5415.60,5416.75,5342.96,5347.00,126085100
kse-100,07/27/2004,5345.86,5365.88,5268.52,5315.69,178314340
kse-100,07/28/2004,5331.81,5358.88,5309.98,5352.34,232010560
kse-100,07/29/2004,5356.18,5366.78,5298.52,5304.33,172981720
kse-100,07/30/2004,5310.53,5329.98,5258.34,5290.04,221575920
kse-100,08/02/2004,5263.98,5282.68,5204.20,5206.83,188621664
kse-100,08/03/2004,5193.90,5262.52,5193.14,5262.31,317637080
kse-100,08/04/2004,5278.33,5324.21,5278.33,5309.00,263411300
kse-100,08/05/2004,5317.53,5326.10,5277.85,5304.37,200429040
kse-100,08/06/2004,5310.35,5343.52,5286.45,5343.52,283943460
kse-100,08/09/2004,5335.93,5380.55,5333.94,5363.96,293336900
kse-100,08/10/2004,5376.61,5403.42,5357.98,5369.09,315050600
kse-100,08/11/2004,5367.95,5390.80,5343.38,5352.74,167147300
kse-100,08/12/2004,5362.38,5380.12,5319.13,5326.43,195639660
kse-100,08/13/2004,5330.92,5342.46,5318.68,5335.57,105683040
kse-100,08/16/2004,5340.63,5345.70,5315.49,5329.68,78758400
kse-100,08/17/2004,5321.39,5382.53,5314.03,5377.92,225802820
kse-100,08/18/2004,5387.62,5417.89,5387.61,5417.86,274183700
kse-100,08/19/2004,5431.98,5435.24,5373.42,5377.76,239852220
kse-100,08/20/2004,5377.71,5414.71,5373.44,5409.23,191216420
kse-100,08/23/2004,5423.00,5428.41,5396.90,5401.33,116268760
kse-100,08/24/2004,5410.82,5421.76,5358.90,5371.47,159372700
kse-100,08/25/2004,5377.17,5382.03,5334.48,5355.64,157895500
kse-100,08/26/2004,5362.28,5381.59,5358.44,5381.59,168996500
kse-100,08/27/2004,5386.30,5407.89,5386.30,5393.94,247214500
kse-100,08/30/2004,5400.99,5400.99,5319.74,5330.14,169636900
kse-100,08/31/2004,5327.35,5346.46,5288.06,5346.45,218302500
kse-100,09/01/2004,5346.96,5366.02,5315.60,5320.67,180519100
kse-100,09/02/2004,5315.96,5335.45,5301.24,5327.54,111498900
kse-100,09/03/2004,5326.40,5345.42,5312.55,5318.72,102787900
kse-100,09/06/2004,5287.00,5294.36,5172.97,5195.42,190343660
kse-100,09/07/2004,5185.09,5222.15,5127.77,5168.77,154957280
kse-100,09/08/2004,5191.63,5232.95,5184.74,5199.49,199754800
kse-100,09/09/2004,5203.32,5208.79,5175.19,5184.14,140996000
kse-100,09/10/2004,5181.12,5181.12,5142.31,5173.20,105588800
kse-100,09/13/2004,5172.21,5174.00,5116.34,5118.43,110548100
kse-100,09/14/2004,5112.05,5117.67,5034.58,5087.94,176354800
kse-100,09/15/2004,5098.44,5098.44,4995.96,4997.74,191027968
kse-100,09/16/2004,5044.19,5058.80,5012.95,5055.03,273596260
kse-100,09/17/2004,5060.60,5082.83,4988.65,5046.26,211697472
kse-100,09/20/2004,5052.06,5062.81,5035.42,5045.70,122161240
kse-100,09/21/2004,5049.20,5049.20,4958.41,4958.93,117388400
kse-100,09/22/2004,4946.76,4969.55,4880.28,4890.90,157951660
kse-100,09/23/2004,4889.25,4976.69,4889.25,4970.35,227824340
kse-100,09/24/2004,4986.88,5080.67,4986.88,5080.67,342096000
kse-100,09/27/2004,5104.08,5135.68,5098.21,5126.08,271286120
kse-100,09/28/2004,5143.61,5154.69,5107.17,5128.76,253071180
kse-100,09/29/2004,5131.60,5196.78,5129.72,5196.78,378069980
kse-100,09/30/2004,5203.53,5236.23,5203.53,5217.87,370253680
kse-100,10/01/2004,5205.19,5264.81,5187.44,5245.89,316076320
kse-100,10/04/2004,5253.20,5285.33,5245.82,5267.92,24119620
kse-100,10/05/2004,5274.52,5281.42,5227.08,5233.76,275646600
kse-100,10/06/2004,5240.49,5299.47,5240.49,5299.47,321284520
kse-100,10/07/2004,5293.38,5325.83,5283.83,5296.07,356129820
kse-100,10/08/2004,5308.00,5362.39,5295.76,5342.90,427264760
kse-100,10/11/2004,5354.84,5380.45,5349.71,5371.52,279008460
kse-100,10/12/2004,5384.84,5421.21,5384.84,5421.07,358439280
kse-100,10/13/2004,5422.70,5465.42,5422.70,5445.57,337429620
kse-100,10/14/2004,5453.16,5487.02,5453.16,5470.23,240503060
kse-100,10/15/2004,5469.47,5476.46,5424.01,5433.98,134435540
kse-100,10/18/2004,5433.48,5459.63,5380.72,5381.01,148003660
kse-100,10/19/2004,5376.91,5467.06,5352.60,5467.06,215063840
kse-100,10/20/2004,5495.14,5502.77,5458.54,5465.25,258463380
kse-100,10/21/2004,5467.43,5519.61,5451.91,5453.11,275984120
kse-100,10/22/2004,5463.49,5474.88,5445.09,5458.42,117039580
kse-100,10/25/2004,5483.96,5503.83,5453.97,5468.29,225797320
kse-100,10/26/2004,5478.51,5484.65,5379.35,5390.02,231449020
kse-100,10/27/2004,5388.00,5416.10,5369.61,5383.35,179657080
kse-100,10/28/2004,5385.98,5388.10,5350.70,5367.33,100345340
kse-100,10/29/2004,5357.54,5362.54,5312.03,5331.91,105076400
kse-100,11/01/2004,5342.00,5350.10,5243.90,5246.91,101612640
kse-100,11/02/2004,5245.82,5337.02,5239.07,5330.97,188267240
kse-100,11/03/2004,5352.26,5413.47,5340.98,5352.12,258359920
kse-100,11/04/2004,5373.81,5398.00,5338.24,5349.04,165634580
kse-100,11/05/2004,5346.32,5353.41,5322.44,5353.41,101287360
kse-100,11/08/2004,5378.85,5383.31,5362.04,5379.01,131412940
kse-100,11/10/2004,5386.05,5434.73,5377.62,5427.37,189322700
kse-100,11/12/2004,5446.41,5484.72,5446.41,5484.01,217466900
kse-100,11/18/2004,5505.13,5520.81,5482.60,5515.05,320734360
kse-100,11/19/2004,5522.96,5534.55,5504.69,5520.87,335581300
kse-100,11/22/2004,5508.75,5517.55,5481.29,5502.30,248002100
kse-100,11/23/2004,5517.44,5538.27,5510.97,5514.49,228397824
kse-100,11/24/2004,5526.48,5543.82,5524.95,5533.22,260790736
kse-100,11/25/2004,5528.79,5542.89,5516.92,5523.27,291174400
kse-100,11/26/2004,5524.49,5566.88,5520.75,5556.87,314192800
kse-100,11/29/2004,5567.26,5579.20,5555.82,5571.88,250964448
kse-100,11/30/2004,5585.08,5602.36,5556.98,5567.79,256327776
kse-100,12/01/2004,5574.91,5581.47,5558.70,5560.50,197300520
kse-100,12/02/2004,5561.16,5575.88,5542.04,5552.50,181240620
kse-100,12/03/2004,5552.62,5589.70,5551.88,5576.80,208939760
kse-100,12/06/2004,5593.98,5633.55,5592.13,5633.13,291394700
kse-100,12/07/2004,5640.97,5676.16,5637.32,5676.16,364507160
kse-100,12/08/2004,5681.14,5715.81,5681.14,5698.64,496918760
kse-100,12/09/2004,5718.82,5748.88,5708.26,5738.43,512262720
kse-100,12/10/2004,5749.34,5774.86,5656.19,5701.69,580397540
kse-100,12/13/2004,5701.76,5767.71,5701.76,5759.14,452686000
kse-100,12/14/2004,5778.27,5786.01,5744.12,5766.65,389308560
kse-100,12/15/2004,5785.72,5827.89,5782.91,5824.39,517022220
kse-100,12/16/2004,5842.32,5853.50,5812.12,5827.84,514762500
kse-100,12/17/2004,5823.87,5853.03,5815.45,5842.07,354002240
kse-100,12/20/2004,5855.10,5870.52,5847.36,5853.11,278049120
kse-100,12/21/2004,5852.72,5888.34,5837.00,5874.15,460590280
kse-100,12/22/2004,5886.04,5974.06,5884.40,5965.99,700072460
kse-100,12/23/2004,5985.01,6002.01,5961.54,5977.92,556679680
kse-100,12/24/2004,5974.77,6064.06,5962.86,6045.74,532222560
kse-100,12/27/2004,6063.87,6081.65,6034.81,6045.52,424219240
kse-100,12/28/2004,6060.77,6091.72,6021.58,6077.83,514285680
kse-100,12/29/2004,6091.29,6138.08,6091.29,6123.85,594915740
kse-100,12/30/2004,6148.29,6185.90,6086.64,6107.44,653647220
kse-100,12/31/2004,6116.52,6222.27,6116.52,6218.46,605537820
kse-100,01/03/2005,6232.50,6257.44,6208.98,6221.59,526962580
kse-100,01/04/2005,6230.79,6301.60,6221.81,6297.75,611577360
kse-100,01/05/2005,6321.87,6359.12,6283.10,6285.68,735598520
kse-100,01/06/2005,6321.87,6359.12,6306.77,6353.45,551365740
kse-100,01/07/2005,6361.85,6398.11,6235.57,6318.90,807589700
kse-100,01/10/2005,6364.88,6500.73,6364.88,6484.14,765786280
kse-100,01/11/2005,6515.16,6710.03,6515.16,6709.93,1029763280
kse-100,01/12/2005,6714.24,6784.33,6651.40,6657.57,953848500
kse-100,01/13/2005,6681.90,6709.88,6418.29,6426.17,570769860
kse-100,01/14/2005,6440.93,6589.53,6370.37,6559.98,601890880
kse-100,01/17/2005,6559.61,6654.15,6532.45,6633.01,521034040
kse-100,01/18/2005,6647.34,6665.22,6594.78,6603.55,375957480
kse-100,01/19/2005,6617.63,6763.32,6613.08,6746.40,688661020
kse-100,01/24/2005,6807.64,6891.74,6807.64,6861.97,742203780
kse-100,01/25/2005,6886.65,6937.22,6843.95,6887.58,666345280
kse-100,01/26/2005,6900.49,6987.69,6831.85,6904.56,645371140
kse-100,01/27/2005,6933.88,6973.47,6863.64,6952.82,537693400
kse-100,01/28/2005,6951.93,6999.11,6722.90,6798.01,558195660
kse-100,01/31/2005,6788.07,6841.58,6688.95,6747.39,278298260
kse-100,02/01/2005,6764.31,6896.70,6762.65,6869.28,554907860
kse-100,02/02/2005,6899.40,6977.05,6893.77,6949.88,562340400
kse-100,02/03/2005,6973.93,7040.21,6973.48,7014.71,487321590
kse-100,02/04/2005,7022.37,7043.07,6959.03,6968.46,379568200
kse-100,02/07/2005,6986.64,7098.39,6955.23,7091.14,520501600
kse-100,02/08/2005,7091.14,7179.60,7091.14,7154.83,683475100
kse-100,02/09/2005,7154.83,7184.68,7050.47,7156.55,589861740
kse-100,02/10/2005,7174.59,7223.98,7121.51,7196.63,578783720
kse-100,02/11/2005,7205.56,7270.69,7189.99,7238.76,574747700
kse-100,02/14/2005,7253.99,7342.62,7253.99,7341.69,637720480
kse-100,02/15/2005,7360.56,7402.96,7345.00,7402.80,728160560
kse-100,02/16/2005,7464.59,7516.88,7434.54,7508.80,1028243900
kse-100,02/17/2005,7560.50,7607.10,7538.98,7579.98,789177560
kse-100,02/18/2005,7585.88,7769.57,7560.31,7734.03,971171160
kse-100,02/21/2005,7740.93,7869.91,7740.93,7865.94,777188040
kse-100,02/22/2005,7885.36,7961.09,7822.19,7925.70,853535580
kse-100,02/23/2005,7933.80,8183.57,7915.76,8180.79,1086553520
kse-100,02/24/2005,8184.77,8393.77,8139.13,8253.12,866198220
kse-100,02/25/2005,8252.55,8396.84,8186.61,8285.40,728282940
kse-100,02/28/2005,8287.37,8339.06,8192.02,8260.06,565265740
kse-100,03/01/2005,8303.32,8428.02,8289.60,8404.52,535609880
kse-100,03/02/2005,8473.53,8558.73,8206.14,8206.14,678449400
kse-100,03/03/2005,8212.64,8510.46,8212.24,8496.73,600753720
kse-100,03/04/2005,8627.21,8802.45,8627.21,8793.69,849624140
kse-100,03/07/2005,8798.38,9007.49,8798.38,8863.48,767346840
kse-100,03/08/2005,8906.43,9251.34,8826.11,9218.68,918720580
kse-100,03/09/2005,9290.06,9647.87,9290.06,9588.47,932977600
kse-100,03/10/2005,9599.74,9893.69,9418.21,9571.92,747490360
kse-100,03/11/2005,9612.93,9709.85,9472.72,9603.73,633723200
kse-100,03/14/2005,9602.89,10000.31,9602.89,9998.05,675990080
kse-100,03/15/2005,10065.87,10304.72,10065.87,10303.13,632092740
kse-100,03/16/2005,10455.05,10509.13,9962.27,10077.89,666736060
kse-100,03/17/2005,10083.95,10106.01,9604.55,9636.37,256680800
kse-100,03/18/2005,9620.97,10001.39,9367.84,9499.42,456553560
kse-100,03/21/2005,9498.62,9498.62,9070.57,9097.92,154085480
kse-100,03/22/2005,8789.72,8790.18,8677.80,8694.61,136956000
kse-100,03/24/2005,8684.91,8684.91,8314.10,8314.10,140792340
kse-100,03/25/2005,8309.41,8309.41,7930.57,7964.95,108520520
kse-100,03/28/2005,7911.58,8001.23,7687.09,7708.29,171609280
kse-100,03/29/2005,7686.61,7855.14,7425.80,7855.14,312672360
kse-100,03/30/2005,7860.40,8346.42,7817.13,8085.56,447278780
kse-100,03/31/2005,8094.52,8247.20,7751.13,7770.33,400589760
kse-100,04/01/2005,7606.67,7642.47,7478.72,7596.87,221075660
kse-100,04/04/2005,7693.94,8052.00,7689.36,8050.25,308403040
kse-100,04/05/2005,8096.79,8151.46,7807.54,7820.81,345366340
kse-100,04/06/2005,7858.66,7903.15,7544.73,7613.63,198419840
kse-100,04/07/2005,7680.28,7787.52,7569.36,7784.34,231928260
kse-100,04/08/2005,7785.35,7788.89,7533.87,7593.30,225373320
kse-100,04/11/2005,7649.64,7653.64,7244.49,7244.49,175057400
kse-100,04/12/2005,7163.77,7163.77,6927.67,6939.03,62949980
kse-100,04/13/2005,6787.23,7125.11,6724.07,7123.62,317790680
kse-100,04/14/2005,7189.13,7202.96,6960.91,7202.84,279187600
kse-100,04/15/2005,7266.23,7524.72,7240.39,7512.91,343612500
kse-100,04/18/2005,7439.73,7509.15,7230.73,7234.21,311563700
kse-100,04/19/2005,7177.08,7321.12,6942.07,6952.72,179261600
kse-100,04/20/2005,6916.44,7061.32,6702.09,7030.83,264145000
kse-100,04/21/2005,7128.59,7261.10,7065.24,7101.38,275546880
kse-100,04/25/2005,7169.84,7249.23,6987.79,6996.82,197692020
kse-100,04/26/2005,6958.02,7164.73,6888.03,7164.73,215486000
kse-100,04/27/2005,7193.80,7310.47,7155.60,7275.74,318835520
kse-100,04/28/2005,7306.55,7306.55,7143.43,7144.48,223826800
kse-100,04/29/2005,7169.86,7223.74,7033.46,7104.65,159887200
kse-100,05/02/2005,7128.54,7154.82,6824.83,6832.74,118172500
kse-100,05/03/2005,6769.09,6920.28,6710.37,6887.93,159712740
kse-100,05/04/2005,6902.40,6953.77,6867.25,6898.72,117330140
kse-100,05/05/2005,6888.67,7104.73,6873.04,7098.22,241640020
kse-100,05/06/2005,7116.94,7221.35,7102.46,7183.25,318364880
kse-100,05/09/2005,7142.20,7395.16,7128.60,7384.98,371836240
kse-100,05/10/2005,7394.78,7460.00,7318.50,7367.69,398236840
kse-100,05/11/2005,7357.44,7517.63,7352.12,7497.62,465482820
kse-100,05/12/2005,7508.25,7563.12,7276.97,7284.05,514531080
kse-100,05/13/2005,7323.86,7437.85,7323.86,7411.33,254666840
kse-100,05/16/2005,7456.15,7469.07,7223.07,7315.50,262575340
kse-100,05/17/2005,7340.55,7437.95,7319.80,7437.95,396483080
kse-100,05/18/2005,7445.30,7473.70,7301.79,7348.06,341902960
kse-100,05/19/2005,7393.26,7433.09,7322.51,7413.70,231978000
kse-100,05/20/2005,7416.72,7431.47,7265.72,7300.09,205002340
kse-100,05/23/2005,7152.38,7152.38,6978.48,6983.30,101427720
kse-100,05/24/2005,6957.14,7051.39,6762.64,7034.84,275430940
kse-100,05/25/2005,7081.23,7124.52,6902.54,6942.42,288919500
kse-100,05/26/2005,6965.33,6977.91,6655.60,6664.86,185003980
kse-100,05/27/2005,6597.99,6672.30,6440.05,6467.15,242094920
kse-100,05/30/2005,6463.19,6708.48,6457.28,6707.56,180105940
kse-100,05/31/2005,6679.17,6885.67,6665.06,6857.67,401279440
kse-100,06/01/2005,6895.75,7057.20,6881.11,7019.60,356408800
kse-100,06/02/2005,7058.63,7325.38,7058.63,7322.38,368645480
kse-100,06/03/2005,7356.12,7369.54,7182.68,7213.17,318891600
kse-100,06/06/2005,7169.50,7171.77,6916.67,7104.40,229903460
kse-100,06/07/2005,7122.23,7392.05,7122.23,7391.18,303995800
kse-100,06/08/2005,7363.87,7468.08,7140.83,7263.56,481733920
kse-100,06/09/2005,7273.43,7371.17,7273.43,7307.02,183636920
kse-100,06/10/2005,7332.44,7394.20,7270.98,7345.29,266643700
kse-100,06/13/2005,7360.13,7478.58,7360.13,7441.77,192592800
kse-100,06/14/2005,7443.30,7455.73,7342.38,7368.95,195576600
kse-100,06/15/2005,7415.61,7511.06,7415.61,7488.73,205965960
kse-100,06/16/2005,7521.23,7536.25,7304.47,7331.27,223151600
kse-100,06/17/2005,7360.13,7432.44,7303.86,7398.73,259739480
kse-100,06/20/2005,7523.86,7667.32,7523.86,7663.04,284178060
kse-100,06/21/2005,7666.41,7700.68,7462.84,7489.71,312611480
kse-100,06/22/2005,7513.42,7547.32,7390.95,7409.07,169468300
kse-100,06/23/2005,7410.18,7423.64,7185.00,7417.70,194976460
kse-100,06/24/2005,7417.38,7417.50,7297.19,7350.46,208149900
kse-100,06/27/2005,7351.38,7370.86,7234.43,7255.44,119289620
kse-100,06/28/2005,7271.64,7451.59,7271.64,7431.80,209475720
kse-100,06/29/2005,7428.68,7500.39,7393.54,7494.75,278857640
kse-100,06/30/2005,7494.75,7538.23,7437.38,7450.12,230091680
kse-100,07/01/2005,7483.99,7527.31,7445.53,7464.60,158497520
kse-100,07/04/2005,7455.83,7484.44,7394.75,7408.55,103025820
kse-100,07/05/2005,7405.47,7517.92,7350.39,7517.52,138263940
kse-100,07/06/2005,7470.18,7597.64,7449.41,7530.34,288171320
kse-100,07/07/2005,7534.65,7634.73,7534.65,7589.07,213158380
kse-100,07/08/2005,7588.05,7616.20,7559.30,7588.94,173332920
kse-100,07/11/2005,7653.57,7677.63,7553.76,7554.28,216863860
kse-100,07/12/2005,7558.63,7589.95,7457.88,7511.94,181913560
kse-100,07/13/2005,7513.06,7516.77,7461.09,7481.17,148203060
kse-100,07/14/2005,7491.83,7531.23,7466.62,7471.64,128837500
kse-100,07/15/2005,7452.90,7535.81,7449.43,7535.81,140572220
kse-100,07/18/2005,7510.27,7537.92,7437.55,7437.55,97523900
kse-100,07/19/2005,7411.63,7416.86,7260.89,7319.77,137941660
kse-100,07/20/2005,7317.02,7411.95,7317.02,7410.98,118304160
kse-100,07/21/2005,7402.47,7460.51,7375.40,7410.91,181394820
kse-100,07/22/2005,7417.17,7433.85,7294.16,7353.85,133371860
kse-100,07/25/2005,7377.97,7393.83,7305.09,7305.30,68970560
kse-100,07/26/2005,7305.13,7319.85,7248.73,7301.57,97892660
kse-100,07/27/2005,7311.98,7315.16,7213.94,7217.60,73782300
kse-100,07/28/2005,7218.64,7300.09,7202.01,7215.44,88896820
kse-100,07/29/2005,7226.31,7244.65,7112.63,7178.93,112132340
kse-100,08/01/2005,7217.55,7228.79,7164.77,7195.32,49514600
kse-100,08/02/2005,7201.71,7330.86,7179.61,7324.80,148547800
kse-100,08/03/2005,7337.21,7479.72,7314.36,7442.04,309942140
kse-100,08/04/2005,7456.63,7488.26,7393.79,7404.95,244323040
kse-100,08/05/2005,7341.16,7419.76,7338.28,7418.61,195457120
kse-100,08/08/2005,7458.30,7482.48,7281.51,7315.47,194129840
kse-100,08/09/2005,7340.13,7352.95,7164.42,7184.48,147902960
kse-100,08/10/2005,7191.96,7219.78,7010.47,7064.29,116108300
kse-100,08/11/2005,7071.90,7091.49,6964.26,6970.59,110388300
kse-100,08/12/2005,6962.67,7161.41,6856.35,7150.65,194769580
kse-100,08/15/2005,7138.78,7168.22,7098.30,7122.98,94084200
kse-100,08/16/2005,7100.91,7143.96,7088.06,7139.09,65149420
kse-100,08/17/2005,7141.89,7146.46,7094.77,7099.22,36235880
kse-100,08/19/2005,7193.62,7315.60,7193.62,7311.92,194097300
kse-100,08/22/2005,7417.55,7593.58,7417.55,7590.10,327460360
kse-100,08/23/2005,7605.26,7639.90,7544.05,7557.87,391254100
kse-100,08/24/2005,7565.09,7593.92,7503.29,7512.34,246651240
kse-100,08/25/2005,7537.02,7597.54,7524.82,7554.01,314251360
kse-100,08/26/2005,7566.60,7594.44,7536.61,7585.70,296110840
kse-100,08/29/2005,7586.73,7691.70,7586.73,7690.60,356538360
kse-100,08/30/2005,7692.32,7753.57,7667.07,7744.19,475649820
kse-100,08/31/2005,7774.27,7813.61,7764.58,7796.86,419478680
kse-100,09/01/2005,7802.83,7871.33,7765.46,7769.21,387610400
kse-100,09/02/2005,7767.43,7833.27,7764.84,7789.76,271626260
kse-100,09/05/2005,7840.12,7874.38,7824.73,7849.06,275661380
kse-100,09/06/2005,7840.62,7876.01,7719.84,7807.04,355724000
kse-100,09/07/2005,7805.92,7871.27,7794.60,7804.41,429151440
kse-100,09/08/2005,7830.77,7884.29,7773.89,7884.21,366966220
kse-100,09/09/2005,7885.89,7933.84,7877.87,7889.25,297958680
kse-100,09/12/2005,7910.94,7925.31,7885.19,7892.52,274814140
kse-100,09/13/2005,7865.65,7937.24,7865.50,7894.68,336395540
kse-100,09/14/2005,7897.08,7987.42,7897.08,7956.50,344813420
kse-100,09/15/2005,7961.72,8033.30,7958.93,7979.48,451351860
kse-100,09/16/2005,8009.35,8029.28,7929.78,7934.54,351332220
kse-100,09/19/2005,7953.25,7972.97,7861.69,7972.97,292801600
kse-100,09/20/2005,8002.55,8071.84,8002.55,8066.17,304611280
kse-100,09/21/2005,8067.64,8187.11,8067.64,8187.10,404897520
kse-100,09/22/2005,8188.08,8287.45,8149.31,8186.00,570932920
kse-100,09/23/2005,8211.84,8242.66,8130.92,8179.90,361698800
kse-100,09/26/2005,8198.23,8224.37,8138.37,8217.47,304670920
kse-100,09/27/2005,8254.00,8254.03,8178.69,8195.28,349957100
kse-100,09/28/2005,8196.18,8233.64,8128.26,8196.33,305467200
kse-100,09/29/2005,8200.84,8262.67,8149.91,8151.51,388841140
kse-100,09/30/2005,8179.79,8234.45,8157.97,8225.66,347479440
kse-100,10/03/2005,8268.58,8334.01,8258.22,8329.70,417426940
kse-100,10/04/2005,8356.58,8451.49,8313.21,8426.77,501054060
kse-100,10/05/2005,8467.91,8583.12,8467.91,8581.68,522311560
kse-100,10/06/2005,8582.32,8600.76,8515.52,8540.24,296801440
kse-100,10/07/2005,8550.19,8562.41,8495.70,8542.38,260560940
kse-100,10/10/2005,8457.30,8564.57,8457.30,8520.72,261995520
kse-100,10/11/2005,8523.45,8622.93,8523.45,8622.43,338642860
kse-100,10/12/2005,8678.14,8792.07,8663.67,8791.94,413141400
kse-100,10/13/2005,8804.52,8841.71,8742.67,8761.50,400409040
kse-100,10/14/2005,8784.02,8879.50,8769.47,8863.87,343894540
kse-100,10/17/2005,8872.75,9004.10,8868.16,8900.90,300304120
kse-100,10/18/2005,8905.74,9011.51,8625.66,8669.39,318024200
kse-100,10/19/2005,8726.47,8873.31,8653.10,8872.96,302110940
kse-100,10/20/2005,8914.09,8980.45,8539.29,8557.96,377620120
kse-100,10/21/2005,8477.91,8516.73,8255.55,8289.81,200399560
kse-100,10/24/2005,8227.94,8419.54,8227.94,8409.16,240196820
kse-100,10/25/2005,8421.21,8487.66,8210.15,8316.67,288960840
kse-100,10/26/2005,8340.22,8358.58,8109.82,8235.12,203964400
kse-100,10/27/2005,8251.18,8366.15,8220.71,8317.36,293082820
kse-100,10/31/2005,8170.71,8284.68,8135.49,8247.34,233882020
kse-100,11/02/2005,8304.73,8438.71,8304.73,8436.62,252567320
kse-100,11/07/2005,8488.15,8664.02,8488.15,8664.02,429945200
kse-100,11/08/2005,8671.40,8737.40,8636.58,8693.54,464813760
kse-100,11/10/2005,8702.76,8840.26,8702.76,8794.93,481200600
kse-100,11/11/2005,8824.87,8836.71,8717.35,8793.93,438108160
kse-100,11/14/2005,8796.53,8848.04,8783.64,8838.26,436852940
kse-100,11/15/2005,8837.29,8936.03,8837.29,8889.72,476394320
kse-100,11/16/2005,8891.88,8956.85,8873.63,8895.68,417191500
kse-100,11/17/2005,8898.86,8917.38,8826.10,8864.02,323181600
kse-100,11/18/2005,8878.64,8959.60,8857.20,8933.51,409680160
kse-100,11/21/2005,8992.75,9001.22,8959.46,8960.88,394997120
kse-100,11/22/2005,8976.85,9025.83,8922.79,9006.26,406774420
kse-100,11/23/2005,9044.83,9065.96,9005.77,9016.34,385540260
kse-100,11/24/2005,9038.43,9093.86,9038.43,9072.82,431441020
kse-100,11/25/2005,9091.16,9135.74,9059.64,9064.39,502050540
kse-100,11/28/2005,9115.53,9147.02,9103.07,9147.02,405644060
kse-100,11/29/2005,9180.42,9186.92,9119.42,9135.54,421176540
kse-100,11/30/2005,9147.52,9154.02,8925.21,9025.93,439788000
kse-100,12/01/2005,9029.03,9101.24,8980.86,9080.53,335667540
kse-100,12/02/2005,9081.93,9226.41,9068.54,9226.41,384716700
kse-100,12/05/2005,9271.52,9360.38,9271.52,9344.70,486938820
kse-100,12/06/2005,9383.77,9407.27,9333.96,9397.33,504275240
kse-100,12/07/2005,9403.96,9437.39,9342.28,9374.86,461335180
kse-100,12/08/2005,9377.84,9439.85,9352.43,9418.35,479572140
kse-100,12/09/2005,9456.08,9493.38,9412.56,9431.81,382807520
kse-100,12/12/2005,9437.66,9477.52,9371.74,9459.65,394915720
kse-100,12/13/2005,9479.65,9502.54,9440.48,9451.35,310324220
kse-100,12/14/2005,9460.88,9489.30,9289.46,9403.98,331618760
kse-100,12/15/2005,9425.50,9490.61,9380.31,9488.70,288042460
kse-100,12/16/2005,9518.80,9609.54,9494.13,9514.83,417601900
kse-100,12/19/2005,9514.94,9544.66,9373.98,9379.66,229113460
kse-100,12/20/2005,9375.86,9482.08,9313.17,9482.01,372303320
kse-100,12/21/2005,9482.01,9582.47,9482.01,9504.07,403840240
kse-100,12/22/2005,9519.90,9526.15,9470.99,9470.99,282616040
kse-100,12/23/2005,9473.51,9534.56,9469.76,9491.47,254668540
kse-100,12/26/2005,9512.35,9512.35,9371.45,9371.52,149107300
kse-100,12/27/2005,9369.39,9448.77,9349.73,9446.83,204156220
kse-100,12/28/2005,9470.34,9513.12,9442.99,9466.47,362074980
kse-100,12/29/2005,9466.59,9523.17,9466.59,9497.35,193260520
kse-100,12/30/2005,9535.61,9580.34,9533.86,9556.61,254481580
kse-100,01/02/2006,9562.75,9673.21,9557.83,9672.47,321537120
kse-100,01/03/2006,9682.57,9778.73,9682.57,9766.90,420201820
kse-100,01/04/2006,9791.64,9886.21,9791.64,9853.31,412348200
kse-100,01/05/2006,9898.03,9944.34,9887.04,9907.14,400339000
kse-100,01/06/2006,9935.65,9951.43,9876.10,9886.30,382779120
kse-100,01/09/2006,9913.69,9998.80,9911.91,9990.19,321229180
kse-100,01/16/2006,10036.61,10122.49,10036.61,10093.52,422688700
kse-100,01/17/2006,10098.27,10177.80,10098.27,10165.91,579176300
kse-100,01/18/2006,10174.48,10278.38,10174.48,10235.17,529986580
kse-100,01/19/2006,10235.95,10289.42,10161.70,10259.86,500329440
kse-100,01/20/2006,10291.77,10328.97,10186.39,10227.87,424679100
kse-100,01/23/2006,10236.25,10350.71,10236.25,10346.47,427551700
kse-100,01/24/2006,10350.67,10431.99,10168.13,10170.40,492031940
kse-100,01/25/2006,10166.94,10277.55,10100.88,10214.01,392031400
kse-100,01/26/2006,10218.09,10312.72,10123.94,10304.80,502806680
kse-100,01/27/2006,10339.51,10471.69,10326.59,10447.56,569404520
kse-100,01/30/2006,10455.67,10593.45,10455.67,10527.85,627870340
kse-100,01/31/2006,10531.08,10612.92,10501.51,10524.16,654923460
kse-100,02/01/2006,10541.47,10616.54,10436.66,10496.95,643193320
kse-100,02/02/2006,10521.16,10545.57,10429.22,10466.40,496788680
kse-100,02/03/2006,10458.54,10731.41,10458.47,10726.46,638084500
kse-100,02/06/2006,10739.30,10879.46,10739.30,10802.32,618671680
kse-100,02/07/2006,10811.09,10914.58,10811.09,10913.78,667756200
kse-100,02/10/2006,10923.16,11119.99,10923.16,11052.86,602010220
kse-100,02/13/2006,11134.42,11224.06,11044.78,11218.61,548837500
kse-100,02/14/2006,11240.60,11361.49,10885.48,10920.09,737382200
kse-100,02/15/2006,10922.98,11259.32,10906.40,11259.29,604201660
kse-100,02/16/2006,11264.85,11351.61,11174.47,11176.81,533490980
kse-100,02/17/2006,11207.17,11369.18,11162.15,11352.63,538868640
kse-100,02/20/2006,11403.92,11493.62,11383.70,11441.85,498324740
kse-100,02/21/2006,11448.04,11648.67,11448.04,11537.02,693080000
kse-100,02/22/2006,11539.78,11615.79,11296.99,11444.12,522667640
kse-100,02/23/2006,11449.11,11657.36,11449.11,11609.37,610969860
kse-100,02/24/2006,11653.06,11694.24,11390.72,11546.79,443139240
kse-100,02/27/2006,11550.71,11639.08,11157.14,11191.75,373459060
kse-100,02/28/2006,11137.40,11456.27,11119.66,11456.27,418844080
kse-100,03/01/2006,11515.83,11605.84,11132.54,11473.99,595501680
kse-100,03/02/2006,11465.68,11502.90,11330.77,11381.61,376993620
kse-100,03/03/2006,11408.99,11451.14,11358.16,11415.29,332446880
kse-100,03/06/2006,11352.58,11367.52,10921.44,10947.09,330637740
kse-100,03/07/2006,10767.92,11086.30,10767.92,11085.03,355300060
kse-100,03/08/2006,11119.07,11135.60,10585.05,10594.01,260019400
kse-100,03/09/2006,10618.48,10809.90,10332.61,10803.99,312042880
kse-100,03/10/2006,10768.52,10812.01,10433.62,10474.20,255751340
kse-100,03/13/2006,10618.11,10650.98,10061.96,10093.24,227258300
kse-100,03/14/2006,10048.78,10436.53,9916.65,10433.17,273682620
kse-100,03/15/2006,10423.77,10582.47,10320.14,10392.91,295200060
kse-100,03/16/2006,10345.54,10689.36,10345.54,10689.20,375122860
kse-100,03/17/2006,10720.22,10954.55,10717.48,10951.08,403823840
kse-100,03/20/2006,11049.84,11258.22,10912.69,11032.31,476937620
kse-100,03/21/2006,11070.52,11222.64,11009.85,11129.77,397749340
kse-100,03/22/2006,11192.16,11312.50,11189.22,11278.48,409312580
kse-100,03/24/2006,11345.72,11460.30,11316.60,11459.58,395426620
kse-100,03/27/2006,11505.25,11572.23,11402.11,11402.11,428602200
kse-100,03/28/2006,11426.59,11481.26,11365.43,11449.44,408854320
kse-100,03/29/2006,11455.53,11568.95,11312.21,11414.37,421187700
kse-100,03/30/2006,11415.19,11577.80,11375.01,11568.64,370758980
kse-100,03/31/2006,11618.53,11630.93,11456.16,11485.90,351695720
kse-100,04/03/2006,11534.75,11602.46,11492.93,11573.97,303765240
kse-100,04/04/2006,11623.58,11709.81,11623.58,11664.97,382349920
kse-100,04/05/2006,11697.65,11709.25,11601.49,11666.38,430646180
kse-100,04/06/2006,11662.17,11750.72,11662.17,11685.44,424893560
kse-100,04/07/2006,11714.10,11936.59,11714.10,11936.59,419042060
kse-100,04/10/2006,11994.82,12078.06,11975.77,11992.23,380186800
kse-100,04/13/2006,11897.72,12068.00,11893.49,12060.73,350351240
kse-100,04/14/2006,12062.23,12141.75,12045.01,12136.83,323162040
kse-100,04/17/2006,12137.10,12292.07,12121.64,12273.77,441311120
kse-100,04/18/2006,12298.46,12333.98,12103.85,12115.46,381854100
kse-100,04/19/2006,12114.27,12225.04,11769.73,12048.11,327857600
kse-100,04/20/2006,12133.97,12175.55,12053.89,12075.75,302641900
kse-100,04/21/2006,12115.83,12130.01,11802.86,12007.60,269320420
kse-100,04/24/2006,12048.09,12074.41,11779.28,11802.68,195697600
kse-100,04/25/2006,11783.00,11942.30,11637.37,11941.82,256467900
kse-100,04/26/2006,11954.01,12064.81,11900.61,11910.09,346384700
kse-100,04/27/2006,11900.32,11916.09,11616.48,11683.72,218403180
kse-100,04/28/2006,11678.86,11679.33,11217.62,11342.17,245789360
kse-100,05/02/2006,11339.74,11572.94,11338.37,11572.58,247274860
kse-100,05/03/2006,11624.61,11754.49,11623.74,11728.14,355506940
kse-100,05/04/2006,11757.70,11779.58,11626.88,11690.25,268865440
kse-100,05/05/2006,11679.43,11713.06,11525.83,11686.44,309785700
kse-100,05/08/2006,11719.31,11781.34,11645.71,11775.52,259879940
kse-100,05/09/2006,11792.73,11854.58,11538.24,11576.83,343399700
kse-100,05/10/2006,11608.26,11660.52,11445.43,11571.83,229436100
kse-100,05/11/2006,11590.77,11611.16,11386.01,11531.37,205081340
kse-100,05/12/2006,11527.74,11624.51,11470.03,11511.54,210815900
kse-100,05/15/2006,11510.45,11510.45,11088.20,11096.86,198474820
kse-100,05/16/2006,11109.68,11191.99,10665.01,10706.96,220243040
kse-100,05/17/2006,10707.95,11094.68,10707.95,11094.41,235735800
kse-100,05/18/2006,11062.22,11063.08,10670.26,10687.88,235641465
kse-100,05/19/2006,10710.24,10861.31,10565.95,10861.31,206490300
kse-100,05/22/2006,10919.30,10957.00,10759.52,10930.55,235791640
kse-100,05/23/2006,10950.26,10965.47,10886.92,10932.58,123295420
kse-100,05/24/2006,10938.16,11141.19,10927.11,11116.88,206066700
kse-100,05/25/2006,11118.97,11182.61,11018.85,11018.85,233468360
kse-100,05/26/2006,11025.75,11041.86,10647.69,10660.39,176908900
kse-100,05/29/2006,10691.98,10707.95,10216.86,10247.60,160810820
kse-100,05/30/2006,10142.79,10219.02,9824.04,10118.73,216150200
kse-100,05/31/2006,10150.92,10230.28,9729.95,9800.69,188068025
kse-100,06/01/2006,9865.03,10185.07,9865.03,10183.77,172890440
kse-100,06/02/2006,10197.90,10418.27,10038.29,10346.23,214980400
kse-100,06/05/2006,10356.56,10436.47,10334.10,10373.86,102955260
kse-100,06/06/2006,10348.89,10654.68,10131.83,10531.86,264860340
kse-100,06/07/2006,10530.87,10574.27,10166.91,10202.36,178288680
kse-100,06/08/2006,10151.78,10151.78,9761.13,9775.04,122441205
kse-100,06/09/2006,9523.92,10014.00,9457.27,9849.83,145513980
kse-100,06/12/2006,9870.40,9947.33,9724.26,9732.86,61453360
kse-100,06/13/2006,9692.55,9723.32,9300.10,9314.91,88257940
kse-100,06/14/2006,9202.60,9459.79,8749.01,8766.98,145200100
kse-100,06/15/2006,8759.15,9177.63,8706.27,9177.46,130027580
kse-100,06/16/2006,9377.48,9607.11,9377.48,9607.11,161783080
kse-100,06/19/2006,9775.20,9968.23,9761.11,9943.83,166735200
kse-100,06/20/2006,10024.38,10162.96,9862.67,10105.17,227162100
kse-100,06/21/2006,10103.52,10202.48,9937.97,10103.31,211824000
kse-100,06/22/2006,10142.72,10263.65,10079.08,10171.00,254463980
kse-100,06/23/2006,10208.29,10319.14,9796.65,9807.53,247467540
kse-100,06/26/2006,9868.69,9989.32,9387.22,9404.70,150784840
kse-100,06/27/2006,9287.22,9431.76,9014.08,9041.62,150964480
kse-100,06/28/2006,9035.42,9434.45,9004.50,9434.15,197278400
kse-100,06/29/2006,9610.50,9841.43,9610.50,9841.43,140675005
kse-100,06/30/2006,9986.64,10103.08,9876.91,9989.41,230153100
kse-100,07/03/2006,9988.48,9988.48,9564.73,9603.65,122127460
kse-100,07/04/2006,9638.93,9912.14,9477.49,9829.40,195288720
kse-100,07/05/2006,9841.86,9950.39,9725.72,9936.33,203072680
kse-100,07/06/2006,9976.50,10037.43,9895.37,9916.08,222212900
kse-100,07/07/2006,9924.30,9957.03,9825.22,9836.04,174171800
kse-100,07/10/2006,9860.98,9860.98,9482.99,9504.47,127688345
kse-100,07/11/2006,9450.99,9680.60,9444.23,9655.93,130581905
kse-100,07/12/2006,9647.39,9947.88,9647.39,9920.66,209141407
kse-100,07/13/2006,9924.66,10126.60,9924.66,10014.88,243649820
kse-100,07/14/2006,10060.22,10081.35,9953.17,10027.09,189514505
kse-100,07/17/2006,9986.18,10005.38,9879.97,9947.80,153028580
kse-100,07/18/2006,9949.94,10201.30,9949.94,10191.84,247380440
kse-100,07/19/2006,10134.50,10258.85,10087.96,10198.78,278910660
kse-100,07/20/2006,10251.37,10361.16,10029.07,10198.32,352000020
kse-100,07/21/2006,10198.52,10320.49,10113.71,10257.63,222876880
kse-100,07/24/2006,10293.79,10394.29,10293.79,10350.63,211826643
kse-100,07/25/2006,10394.27,10437.51,10336.11,10401.13,254794520
kse-100,07/26/2006,10408.59,10413.52,10317.28,10343.67,167172660
kse-100,07/27/2006,10351.52,10486.49,10351.52,10430.73,250431420
kse-100,07/28/2006,10388.60,10482.60,10342.83,10353.52,243559465
kse-100,07/31/2006,10401.98,10497.66,10401.01,10497.63,155168360
kse-100,08/01/2006,10492.71,10589.50,10433.95,10507.09,235130900
kse-100,08/02/2006,10506.14,10659.38,10483.06,10558.32,270125140
kse-100,08/03/2006,10560.63,10704.06,10560.63,10667.49,216766700
kse-100,08/04/2006,10714.51,10774.63,10711.59,10772.58,254091080
kse-100,08/07/2006,10815.30,10856.20,10732.41,10846.74,239820760
kse-100,08/08/2006,10859.26,10908.94,10797.92,10828.39,215030680
kse-100,08/09/2006,10864.20,10894.11,10593.41,10655.54,212220860
kse-100,08/10/2006,10659.40,10723.94,10326.25,10525.09,199882700
kse-100,08/11/2006,10558.26,10562.54,10325.40,10406.40,154997120
kse-100,08/15/2006,10428.22,10442.37,10291.23,10317.41,71273280
kse-100,08/16/2006,10327.95,10588.39,10298.59,10576.71,176576860
kse-100,08/17/2006,10631.94,10642.56,10522.42,10557.25,189421120
kse-100,08/18/2006,10560.68,10599.39,10547.61,10562.88,103503720
kse-100,08/21/2006,10566.68,10606.17,10411.32,10481.64,120521920
kse-100,08/22/2006,10484.94,10530.09,10121.87,10220.71,154176540
kse-100,08/23/2006,10233.18,10249.95,10111.14,10244.69,104783560
kse-100,08/24/2006,10259.73,10330.32,9934.96,9955.23,120570020
kse-100,08/25/2006,9902.96,9971.48,9555.03,9584.79,167171840
kse-100,08/28/2006,9408.85,9881.68,9373.14,9876.51,183253940
kse-100,08/29/2006,9876.81,9951.15,9794.83,9942.87,168683000
kse-100,08/30/2006,9998.04,10176.12,9997.05,10086.15,222757000
kse-100,08/31/2006,10129.17,10178.65,9978.59,10064.13,137059800
kse-100,09/01/2006,10073.78,10170.97,10026.07,10170.97,140457300
kse-100,09/04/2006,10172.19,10219.72,10123.18,10125.91,180229500
kse-100,09/05/2006,10130.25,10163.59,9954.17,10001.79,161095300
kse-100,09/06/2006,10012.30,10081.02,9967.65,10068.70,127697720
kse-100,09/07/2006,10086.99,10115.82,9920.76,9927.10,118333642
kse-100,09/08/2006,9912.13,9983.20,9827.35,9965.21,98673125
kse-100,09/11/2006,9985.59,9999.77,9876.84,9892.77,60092600
kse-100,09/12/2006,9979.68,10176.41,9979.68,10157.17,172916200
kse-100,09/13/2006,10159.89,10182.97,9981.30,9988.63,163473400
kse-100,09/14/2006,10013.21,10077.20,9933.75,10028.50,113715660
kse-100,09/15/2006,10040.75,10073.28,9959.86,9984.57,84348600
kse-100,09/18/2006,10025.87,10030.74,9851.90,9876.40,66626640
kse-100,09/19/2006,9869.87,9964.78,9799.10,9908.85,75865340
kse-100,09/20/2006,9905.77,10041.00,9905.00,10032.57,118857720
kse-100,09/21/2006,10033.60,10158.03,10033.60,10155.10,175599160
kse-100,09/22/2006,10205.75,10346.02,10205.75,10306.75,278217620
kse-100,09/25/2006,10319.06,10360.66,10181.90,10252.15,143021020
kse-100,09/26/2006,10268.15,10306.92,10229.84,10305.43,104584320
kse-100,09/27/2006,10346.92,10404.08,10346.92,10386.52,142143200
kse-100,09/28/2006,10449.07,10548.74,10449.07,10528.69,242832700
kse-100,09/29/2006,10537.09,10562.69,10493.45,10512.48,151161660
kse-100,10/02/2006,10513.47,10653.77,10513.47,10616.24,180959860
kse-100,10/03/2006,10623.56,10698.94,10559.92,10592.72,204822620
kse-100,10/04/2006,10574.22,10744.67,10531.64,10743.55,196270500
kse-100,10/05/2006,10755.85,10875.96,10755.85,10855.82,254240100
kse-100,10/06/2006,10854.85,10947.34,10839.29,10926.91,204234700
kse-100,10/09/2006,10967.66,11016.39,10887.85,10942.75,186657960
kse-100,10/10/2006,10949.35,11017.14,10889.01,10959.71,198666500
kse-100,10/11/2006,10996.30,11059.58,10878.53,10886.42,189680980
kse-100,10/12/2006,10887.76,10907.35,10835.58,10880.29,119798820
kse-100,10/13/2006,10902.45,10969.74,10902.45,10924.55,104445260
kse-100,10/16/2006,10961.71,10963.12,10902.91,10909.31,63940380
kse-100,10/17/2006,10965.87,11167.93,10965.87,11167.04,176539420
kse-100,10/18/2006,11196.82,11436.32,11196.82,11399.83,260487560
kse-100,10/19/2006,11439.00,11594.17,11439.00,11566.80,235524680
kse-100,10/30/2006,11624.47,11631.40,11438.26,11528.27,285052740
kse-100,10/31/2006,11501.24,11514.79,11327.71,11327.71,282845500
kse-100,11/01/2006,11240.12,11289.21,10934.49,11010.59,228384140
kse-100,11/02/2006,11033.73,11129.43,10868.78,10945.35,196859720
kse-100,11/03/2006,11159.01,11246.71,11073.35,11246.71,286462300
kse-100,11/06/2006,11250.50,11290.96,11012.40,11012.40,175922040
kse-100,11/07/2006,11022.37,11078.72,10740.30,11017.51,191567600
kse-100,11/08/2006,11030.69,11030.69,10854.20,10973.08,182236160
kse-100,11/10/2006,10885.25,10886.22,10727.43,10739.45,192208300
kse-100,11/13/2006,10831.78,10861.24,10682.44,10743.84,138646920
kse-100,11/14/2006,10771.86,10890.26,10728.85,10869.32,140433600
kse-100,11/15/2006,10877.27,10964.98,10799.70,10811.86,165287360
kse-100,11/16/2006,10813.93,10870.75,10710.72,10850.04,161298820
kse-100,11/17/2006,10857.88,10945.75,10679.34,10705.87,231025300
kse-100,11/20/2006,10693.23,10693.23,10421.74,10430.66,116650040
kse-100,11/21/2006,10404.49,10672.46,10404.49,10622.55,166063120
kse-100,11/22/2006,10643.75,10656.02,10568.85,10646.26,157528420
kse-100,11/23/2006,10676.32,10885.24,10676.32,10867.11,246112480
kse-100,11/24/2006,10875.45,10935.84,10814.56,10870.90,236944620
kse-100,11/27/2006,10878.19,10911.52,10744.88,10750.40,138026020
kse-100,11/28/2006,10756.03,10811.92,10690.58,10762.16,148463420
kse-100,11/29/2006,10754.31,10786.79,10566.52,10594.57,142663060
kse-100,11/30/2006,10624.20,10704.13,10513.49,10618.75,122025500
kse-100,12/01/2006,10587.90,10587.90,10314.94,10388.19,125706500
kse-100,12/04/2006,10391.89,10455.66,10351.34,10416.00,125166640
kse-100,12/05/2006,10432.54,10553.51,10432.54,10550.16,164756320
kse-100,12/06/2006,10555.30,10721.95,10555.30,10677.38,252749360
kse-100,12/07/2006,10680.10,10744.04,10628.85,10642.68,189596500
kse-100,12/08/2006,10642.70,10663.40,10514.13,10561.97,129848600
kse-100,12/11/2006,10556.05,10597.84,10486.66,10584.48,89985840
kse-100,12/12/2006,10592.46,10689.89,10592.46,10644.36,124127500
kse-100,12/13/2006,10674.32,10674.32,10566.62,10587.09,81051680
kse-100,12/14/2006,10593.56,10642.68,10587.05,10604.44,71866360
kse-100,12/15/2006,10601.41,10634.40,10531.81,10551.87,71091600
kse-100,12/18/2006,10570.51,10572.50,10309.01,10341.41,91688020
kse-100,12/19/2006,10320.66,10370.07,9982.36,10055.65,123609540
kse-100,12/20/2006,10065.69,10182.46,9962.52,10182.33,140931680
kse-100,12/21/2006,10172.83,10202.68,9909.99,9923.11,101679560
kse-100,12/22/2006,9917.46,9943.81,9696.22,9893.99,150963240
kse-100,12/26/2006,9892.77,10053.91,9844.04,10025.34,99497200
kse-100,12/27/2006,10026.09,10155.45,9997.30,10031.46,107896800
kse-100,12/28/2006,10038.36,10088.46,9983.75,10058.46,85396700
kse-100,12/29/2006,10066.26,10105.96,10024.55,10040.50,83268510
kse-100,01/03/2007,10057.58,10066.82,10020.18,10066.32,26533500
kse-100,01/04/2007,10065.15,10187.61,10061.82,10184.52,98610020
kse-100,01/05/2007,10185.95,10210.33,10091.92,10147.36,88193900
kse-100,01/08/2007,10152.98,10300.15,10152.98,10235.96,118691460
kse-100,01/09/2007,10240.56,10418.64,10240.56,10405.21,189422320
kse-100,01/10/2007,10419.80,10419.80,10355.88,10374.36,156812820
kse-100,01/11/2007,10364.66,10394.52,10318.54,10359.06,118645400
kse-100,01/12/2007,10358.90,10446.79,10324.38,10425.46,159254580
kse-100,01/15/2007,10457.11,10556.49,10457.11,10507.52,174252820
kse-100,01/16/2007,10507.85,10590.93,10496.24,10590.59,166923440
kse-100,01/17/2007,10601.17,10677.58,10583.44,10617.11,223554860
kse-100,01/18/2007,10659.87,10679.24,10578.69,10640.71,168510240
kse-100,01/19/2007,10658.54,10688.69,10613.82,10641.31,149996920
kse-100,01/22/2007,10680.46,10709.32,10620.62,10705.87,127671840
kse-100,01/23/2007,10740.97,10787.68,10698.74,10705.32,126070580
kse-100,01/24/2007,10737.48,10856.74,10737.48,10856.74,216210680
kse-100,01/25/2007,10894.54,11083.67,10894.54,11031.08,335049040
kse-100,01/26/2007,11031.69,11114.16,11031.69,11105.34,296514800
kse-100,01/31/2007,11112.38,11272.33,11112.38,11272.33,267683000
kse-100,02/01/2007,11301.54,11393.66,11259.55,11348.62,389463500
kse-100,02/02/2007,11385.22,11589.64,11376.81,11589.64,438664620
kse-100,02/06/2007,11592.34,11761.58,11592.34,11632.04,423384020
kse-100,02/07/2007,11652.87,11755.48,11601.18,11728.08,390980800
kse-100,02/08/2007,11730.04,11907.47,11728.86,11867.09,467105500
kse-100,02/09/2007,11867.81,12047.72,11808.23,11844.65,453791880
kse-100,02/12/2007,11844.89,11926.39,11615.45,11629.75,294424600
kse-100,02/13/2007,11586.26,11674.61,11505.09,11643.53,324629480
kse-100,02/14/2007,11673.41,11768.60,11285.84,11454.76,348796400
kse-100,02/15/2007,11450.85,11474.89,11317.45,11467.96,221826360
kse-100,02/16/2007,11476.19,11481.45,11330.35,11379.40,146159420
kse-100,02/19/2007,11327.52,11577.76,11310.46,11577.76,180602700
kse-100,02/20/2007,11579.75,11676.88,11436.55,11463.18,304332600
kse-100,02/21/2007,11445.69,11536.94,11394.18,11520.62,179765880
kse-100,02/22/2007,11547.64,11624.62,11510.12,11542.98,176703480
kse-100,02/23/2007,11564.35,11636.85,11550.32,11607.84,216843700
kse-100,02/26/2007,11593.80,11619.94,11386.14,11393.97,186480380
kse-100,02/27/2007,11398.71,11409.45,11250.73,11376.12,193294220
kse-100,02/28/2007,11373.17,11373.17,11158.12,11179.97,161120800
kse-100,03/01/2007,11193.49,11288.48,11136.30,11207.79,166257320
kse-100,03/02/2007,11242.35,11290.59,11105.36,11133.35,115098920
kse-100,03/05/2007,11132.20,11132.20,10854.39,10899.71,116484040
kse-100,03/06/2007,10954.22,11070.84,10882.06,10923.90,135216640
kse-100,03/07/2007,10970.40,11146.36,10943.73,11146.27,181316660
kse-100,03/08/2007,11151.75,11283.87,11151.75,11283.87,283036500
kse-100,03/09/2007,11282.65,11449.36,11265.52,11413.12,314673100
kse-100,03/12/2007,11415.08,11454.33,11323.88,11407.87,194799940
kse-100,03/13/2007,11444.44,11496.94,11391.96,11404.95,240866540
kse-100,03/14/2007,11384.43,11411.84,11265.77,11276.66,173105060
kse-100,03/15/2007,11267.00,11345.16,11260.25,11310.90,162526580
kse-100,03/16/2007,11343.75,11438.71,11338.92,11374.03,146778080
kse-100,03/19/2007,11413.02,11455.18,11118.57,11141.29,136406756
kse-100,03/20/2007,11218.30,11372.52,11159.40,11331.35,143499020
kse-100,03/21/2007,11390.89,11439.62,11260.21,11296.62,158698920
kse-100,03/22/2007,11335.09,11345.16,11255.15,11294.98,105461900
kse-100,03/26/2007,11349.43,11351.27,11255.63,11301.62,105653621
kse-100,03/27/2007,11330.68,11382.00,11260.07,11328.47,131161420
kse-100,03/28/2007,11347.72,11365.66,11194.05,11233.56,102676740
kse-100,03/29/2007,11220.69,11250.34,11126.63,11221.51,115295900
kse-100,03/30/2007,11237.18,11279.35,11219.76,11271.59,131965080
kse-100,04/02/2007,11286.22,11288.03,11245.00,11276.51,59076800
kse-100,04/03/2007,11284.49,11435.03,11283.38,11432.74,156627000
kse-100,04/04/2007,11434.22,11505.60,11408.83,11414.86,233170460
kse-100,04/05/2007,11431.18,11596.08,11402.94,11596.08,243101240
kse-100,04/06/2007,11597.07,11677.51,11586.96,11655.64,294109000
kse-100,04/09/2007,11680.53,11710.88,11614.11,11676.59,268427660
kse-100,04/10/2007,11690.55,11828.50,11690.55,11773.90,260334800
kse-100,04/11/2007,11802.62,11899.18,11792.65,11894.96,310776100
kse-100,04/12/2007,11925.84,11964.08,11876.24,11905.92,297829180
kse-100,04/13/2007,11927.02,11986.97,11908.28,11977.74,228094200
kse-100,04/16/2007,11991.38,12053.30,11962.40,12004.59,284113500
kse-100,04/17/2007,12012.39,12073.92,11873.07,12002.77,325881100
kse-100,04/18/2007,12004.66,12204.04,12004.66,12189.29,452704300
kse-100,04/19/2007,12204.39,12233.99,12105.29,12120.80,335938700
kse-100,04/20/2007,12117.87,12185.58,12062.04,12091.53,277191700
kse-100,04/23/2007,12097.48,12124.10,11983.41,12016.18,170838720
kse-100,04/24/2007,12051.18,12179.80,12051.18,12151.53,247977620
kse-100,04/25/2007,12193.71,12243.49,12156.85,12166.03,278033600
kse-100,04/26/2007,12180.02,12208.87,12153.52,12208.87,254436040
kse-100,04/27/2007,12214.08,12288.52,12198.68,12235.19,296016480
kse-100,04/30/2007,12236.67,12375.91,12224.50,12369.70,349719340
kse-100,05/02/2007,12372.29,12493.82,12372.29,12433.22,369000640
kse-100,05/03/2007,12433.72,12483.48,12376.33,12430.16,309078920
kse-100,05/04/2007,12438.55,12533.93,12430.16,12512.08,343005740
kse-100,05/07/2007,12487.36,12487.36,12049.14,12079.75,255380880
kse-100,05/08/2007,12091.78,12332.63,12062.45,12331.91,266690580
kse-100,05/09/2007,12375.89,12435.80,12319.16,12393.28,322356920
kse-100,05/10/2007,12403.78,12426.64,12308.70,12346.89,251996660
kse-100,05/11/2007,12337.81,12414.22,12300.77,12367.62,219929740
kse-100,05/14/2007,12352.50,12377.42,12095.28,12343.58,248365860
kse-100,05/15/2007,12408.39,12499.13,12354.70,12370.99,282454140
kse-100,05/16/2007,12400.73,12451.29,12113.25,12258.85,228510940
kse-100,05/17/2007,12303.83,12303.83,12206.68,12250.75,170369880
kse-100,05/18/2007,12273.38,12350.63,12273.38,12340.42,206843880
kse-100,05/21/2007,12318.62,12337.66,12269.81,12283.23,128795580
kse-100,05/22/2007,12287.96,12453.62,12287.96,12436.19,216855800
kse-100,05/23/2007,12455.67,12527.41,12414.33,12496.17,222683200
kse-100,05/24/2007,12547.48,12673.84,12547.48,12663.41,332825840
kse-100,05/25/2007,12674.10,12784.74,12674.10,12732.41,410311940
kse-100,05/28/2007,12764.01,12862.97,12764.01,12831.09,359499320
kse-100,05/29/2007,12836.86,12894.77,12753.80,12817.31,402800360
kse-100,05/30/2007,12817.68,12876.95,12784.84,12806.93,307859460
kse-100,05/31/2007,12830.79,12994.40,12830.79,12961.26,409423160
kse-100,06/01/2007,13013.81,13040.09,12925.88,12933.66,373089260
kse-100,06/04/2007,12935.32,13013.42,12873.97,12956.94,287177400
kse-100,06/05/2007,12986.93,13171.48,12959.61,13166.77,394740000
kse-100,06/06/2007,13184.67,13334.30,13146.51,13212.05,464543900
kse-100,06/07/2007,13221.88,13311.44,13181.79,13237.38,291239380
kse-100,06/08/2007,13242.50,13313.11,13149.78,13274.87,296870220
kse-100,06/11/2007,13281.12,13377.93,13220.81,13268.28,291385120
kse-100,06/12/2007,13274.88,13390.34,13274.88,13326.17,336637440
kse-100,06/13/2007,13332.46,13490.99,13318.28,13477.24,425442260
kse-100,06/14/2007,13482.13,13613.26,13430.23,13462.46,428656580
kse-100,06/15/2007,13471.62,13517.61,13301.66,13438.47,271261240
kse-100,06/18/2007,13466.88,13580.52,13466.88,13567.40,257274560
kse-100,06/19/2007,13577.83,13633.18,13482.41,13494.83,272729840
kse-100,06/20/2007,13499.83,13597.74,13455.21,13556.73,340293200
kse-100,06/21/2007,13556.32,13610.75,13505.97,13545.80,410088360
kse-100,06/22/2007,13553.66,13575.86,13248.79,13392.47,309178400
kse-100,06/25/2007,13433.63,13544.80,13433.63,13540.45,285941400
kse-100,06/26/2007,13581.09,13623.39,13547.88,13571.14,363919840
kse-100,06/27/2007,13614.55,13682.72,13614.55,13669.03,365453080
kse-100,06/28/2007,13684.79,13767.39,13674.51,13727.95,430270504
kse-100,06/29/2007,13731.86,13806.38,13645.56,13772.46,447722144
kse-100,07/02/2007,13789.89,13950.83,13789.89,13929.70,410121140
kse-100,07/03/2007,13937.52,13994.16,13772.08,13809.85,411960720
kse-100,07/04/2007,13810.68,13928.94,13810.68,13869.03,359878220
kse-100,07/05/2007,13924.12,14002.97,13917.73,13942.00,383078320
kse-100,07/06/2007,13958.61,14028.91,13927.83,13985.89,413143820
kse-100,07/09/2007,13998.88,14080.90,13963.40,14019.05,357870560
kse-100,07/10/2007,14027.62,14123.34,13892.55,13917.43,427417200
kse-100,07/11/2007,13916.79,13981.96,13781.34,13967.40,370359780
kse-100,07/12/2007,13972.88,14168.74,13972.88,14131.28,463602220
kse-100,07/13/2007,14124.41,14288.24,14087.61,14202.23,524609900
kse-100,07/16/2007,14196.36,14201.12,13871.08,13945.03,321671100
kse-100,07/17/2007,13936.34,14053.94,13889.08,14053.94,335399000
kse-100,07/18/2007,14003.87,14066.43,13542.99,13659.84,461560360
kse-100,07/19/2007,13653.61,13706.80,13132.92,13193.37,321661320
kse-100,07/20/2007,13163.30,13351.79,12949.69,13351.79,259400540
kse-100,07/23/2007,13368.99,13665.84,13368.99,13660.36,274564360
kse-100,07/24/2007,13676.82,13762.77,13522.16,13552.90,310816400
kse-100,07/25/2007,13563.58,13614.82,13423.49,13595.20,260270660
kse-100,07/26/2007,13623.45,13813.84,13581.19,13683.37,340448580
kse-100,07/27/2007,13687.07,13726.71,13555.83,13630.50,239038520
kse-100,07/30/2007,13631.32,13667.92,13554.19,13634.08,163371940
kse-100,07/31/2007,13632.05,13764.25,13632.05,13738.87,265841820
kse-100,08/01/2007,13747.37,13777.89,13678.21,13688.90,273906600
kse-100,08/02/2007,13697.07,13774.74,13697.07,13770.52,272487300
kse-100,08/03/2007,13779.29,13852.68,13735.62,13763.16,228840040
kse-100,08/06/2007,13765.19,13773.05,13496.30,13510.59,174540000
kse-100,08/07/2007,13515.48,13541.28,13221.27,13433.81,237074800
kse-100,08/08/2007,13433.32,13564.64,13433.32,13564.42,176862300
kse-100,08/09/2007,13556.40,13556.40,12947.18,13179.41,262556600
kse-100,08/10/2007,13331.58,13359.41,12963.97,13012.96,213162720
kse-100,08/13/2007,13052.75,13054.24,12699.65,12748.62,164180900
kse-100,08/15/2007,12748.82,12817.74,12623.16,12786.60,185325260
kse-100,08/16/2007,12787.15,12790.97,12610.66,12708.51,186236020
kse-100,08/17/2007,12693.74,12761.46,12599.16,12698.04,195638580
kse-100,08/20/2007,12706.35,12806.01,12667.45,12692.17,123201720
kse-100,08/21/2007,12703.66,12706.53,12188.48,12244.62,152224800
kse-100,08/22/2007,12234.31,12326.38,11959.13,12320.55,191624260
kse-100,08/23/2007,12318.04,12410.42,11920.00,12001.47,239976600
kse-100,08/24/2007,11957.15,12097.77,11806.18,12053.37,204510200
kse-100,08/27/2007,12036.71,12134.83,11944.22,11955.26,135299420
kse-100,08/28/2007,11923.87,12040.89,11853.43,12040.89,126708120
kse-100,08/29/2007,12054.95,12264.09,12019.77,12228.06,201209020
kse-100,08/30/2007,12283.94,12386.15,12242.57,12365.94,193126400
kse-100,08/31/2007,12339.28,12422.58,12072.02,12214.26,209547160
kse-100,09/03/2007,12129.37,12233.14,11997.64,12233.05,136719940
kse-100,09/04/2007,12222.97,12433.28,12213.57,12393.10,197076660
kse-100,09/05/2007,12408.02,12710.61,12408.02,12663.86,327151200
kse-100,09/06/2007,12675.82,12728.68,12567.38,12567.38,265199660
kse-100,09/07/2007,12561.20,12569.11,12355.60,12406.71,169814200
kse-100,09/10/2007,12296.21,12571.10,12284.02,12545.95,173308900
kse-100,09/11/2007,12616.30,12635.98,12481.28,12562.34,214071360
kse-100,09/12/2007,12588.00,12784.00,12562.00,12784.00,253256340
kse-100,09/13/2007,12786.49,12890.44,12786.13,12863.88,290696360
kse-100,09/14/2007,12838.21,12920.58,12739.62,12779.68,193301100
kse-100,09/17/2007,12783.44,12791.88,12696.93,12791.85,136280080
kse-100,09/18/2007,12795.73,12989.56,12795.73,12952.60,213825320
kse-100,09/19/2007,12953.93,13128.55,12953.93,13127.58,217711900
kse-100,09/20/2007,13133.04,13189.20,13018.38,13044.61,214819520
kse-100,09/21/2007,13028.33,13073.19,12964.29,13065.17,127273120
kse-100,09/24/2007,13061.97,13222.25,13057.06,13220.12,210143000
kse-100,09/25/2007,13242.75,13264.99,13178.37,13197.04,173794300
kse-100,09/26/2007,13196.42,13304.51,13195.97,13270.28,173328520
kse-100,09/27/2007,13281.09,13365.95,13241.22,13328.13,188833100
kse-100,09/28/2007,13315.68,13353.68,13237.66,13351.79,163471820
kse-100,10/01/2007,13365.19,13742.24,13365.19,13737.47,316471020
kse-100,10/02/2007,13802.40,13922.08,13802.40,13922.08,355194320
kse-100,10/03/2007,13971.02,14046.01,13883.64,14046.01,378766780
kse-100,10/04/2007,14083.44,14136.94,13992.03,14099.94,287583900
kse-100,10/05/2007,14192.41,14272.85,14026.52,14099.30,290047500
kse-100,10/08/2007,14113.49,14368.00,14113.49,14366.99,343530500
kse-100,10/09/2007,14392.64,14536.49,14392.64,14486.06,356569200
kse-100,10/11/2007,14483.74,14504.68,14386.34,14463.78,302696840
kse-100,10/17/2007,14509.28,14614.34,14255.37,14590.17,438542820
kse-100,10/18/2007,14604.18,14802.86,14604.18,14754.92,485308440
kse-100,10/19/2007,14741.13,14837.85,14553.61,14787.55,370858800
kse-100,10/22/2007,14848.73,14908.46,14596.65,14599.38,466292160
kse-100,10/23/2007,14609.19,14759.91,14442.18,14526.52,364076920
kse-100,10/24/2007,14530.80,14619.36,14197.86,14260.86,360932700
kse-100,10/25/2007,14236.12,14365.41,14217.54,14361.15,271556140
kse-100,10/26/2007,14418.89,14489.79,14389.52,14449.98,282326980
kse-100,10/29/2007,14481.70,14532.18,14379.12,14393.48,250363500
kse-100,10/30/2007,14394.71,14415.65,13955.74,14027.80,255592960
kse-100,10/31/2007,14041.24,14321.39,13914.26,14319.42,307365180
kse-100,11/01/2007,14317.87,14329.19,13823.14,13929.92,267971220
kse-100,11/02/2007,13792.21,14049.93,13731.14,13915.04,236751840
kse-100,11/05/2007,13885.09,13885.09,13257.86,13279.24,247916720
kse-100,11/06/2007,13261.92,13432.71,13075.50,13426.11,284904940
kse-100,11/07/2007,13426.00,13506.30,13358.94,13500.58,235769120
kse-100,11/08/2007,13497.98,13497.98,13188.97,13423.87,217513100
kse-100,11/12/2007,13455.13,13701.74,13455.13,13655.67,219544420
kse-100,11/13/2007,13658.59,13738.36,13540.38,13621.09,220626260
kse-100,11/14/2007,13622.20,13715.00,13282.60,13315.26,249440600
kse-100,11/15/2007,13307.99,13336.10,12982.18,13110.81,192099940
kse-100,11/16/2007,13119.44,13200.68,13050.47,13082.01,139337100
kse-100,11/19/2007,13085.43,13239.87,12882.90,13239.87,176481700
kse-100,11/20/2007,13273.36,13347.63,13202.67,13315.42,206392140
kse-100,11/21/2007,13320.34,13521.82,13320.34,13508.98,259771040
kse-100,11/22/2007,13515.89,13624.14,13512.85,13542.87,231503740
kse-100,11/23/2007,13563.69,13745.05,13563.69,13732.19,252192840
kse-100,11/26/2007,13738.49,13849.48,13714.41,13775.98,222201840
kse-100,11/27/2007,13790.88,13897.14,13699.49,13795.46,209717740
kse-100,11/28/2007,13796.39,13925.39,13780.20,13884.93,325659680
kse-100,11/29/2007,13886.63,14050.94,13886.63,13963.59,309736620
kse-100,11/30/2007,13969.59,14070.05,13968.31,13998.52,215345060
kse-100,12/03/2007,14004.44,14040.42,13875.31,13923.68,137879220
kse-100,12/04/2007,13921.58,14047.43,13850.34,14036.44,195087340
kse-100,12/05/2007,14036.19,14169.97,14036.19,14137.83,273900780
kse-100,12/06/2007,14151.43,14348.22,14151.43,14324.95,297442220
kse-100,12/07/2007,14326.32,14504.63,14326.32,14473.90,312558980
kse-100,12/10/2007,14497.78,14614.02,14497.78,14571.64,254544840
kse-100,12/11/2007,14583.56,14634.08,14435.43,14632.64,276522540
kse-100,12/12/2007,14642.80,14682.11,14546.97,14556.11,281947900
kse-100,12/13/2007,14559.21,14645.97,14516.87,14533.98,255951300
kse-100,12/14/2007,14532.85,14584.51,14509.27,14556.53,250667360
kse-100,12/17/2007,14561.47,14635.34,14518.97,14544.22,179948940
kse-100,12/18/2007,14555.58,14579.02,14474.38,14508.29,167129420
kse-100,12/19/2007,14513.82,14676.80,14463.09,14658.83,301556320
kse-100,12/24/2007,14661.72,14832.30,14661.72,14791.92,261983500
kse-100,12/26/2007,14805.07,14875.79,14765.88,14814.85,308060600
kse-100,12/27/2007,14830.42,14875.40,14669.81,14772.08,327446260
kse-100,12/31/2007,14722.46,14722.46,14061.53,14075.83,71338820