TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SBER03 2007-10-17 108.46 108.98 107.6 108.44 39268211 108.31 SBER03 2007-10-18 108.55 109.27 106 106.75 38999334 107.43 SBER03 2007-10-19 106.2 108.35 105.99 107.41 38823387 107.35 SBER03 2007-10-22 105.01 106.29 104.35 105.5 55190297 105.56 SBER03 2007-10-23 106.94 107.55 106.51 106.66 36590796 107.01 SBER03 2007-10-24 106.26 106.94 105.35 105.6 42236479 106.16 SBER03 2007-10-25 106.3 108.18 106.01 106.9 57603123 107.08 SBER03 2007-10-26 107.6 108.53 106.8 107.75 48609803 107.69 SBER03 2007-10-29 108.5 108.93 106.41 106.45 60840314 107.24 SBER03 2007-10-30 106.45 106.5 103.63 104.3 117972374 104.78 SBER03 2007-10-31 105.4 106.88 104.72 106.48 58405559 106.17 SBER03 2007-11-01 107.51 107.78 105.11 106.28 78386861 106.47 SBER03 2007-11-02 104.5 106.2 104 105.99 61442118 105.31 SBER03 2007-11-06 105.3 107.2 105 106.7 37346394 106.64 SBER03 2007-11-07 106.9 107.4 105.55 106.58 44531876 106.69 SBER03 2007-11-08 105.3 107.7 104.92 106.9 43788775 106.53 SBER03 2007-11-09 106.6 107.5 105.02 105.25 34402492 106.02 SBER03 2007-11-12 104.5 106.22 104.41 106 31045779 105.66 SBER03 2007-11-13 105.93 106.25 104.8 105.15 34403599 105.36 SBER03 2007-11-14 106.2 106.5 104.73 105.41 50181635 105.57 SBER03 2007-11-15 105.1 105.49 104.76 105.11 20507297 105.06 SBER03 2007-11-16 104.8 104.98 103.2 103.6 37260960 103.88 SBER03 2007-11-19 103.66 104.25 102 102.25 25078840 103.39 SBER03 2007-11-20 102.3 103.14 101.1 101.55 33982927 101.97 SBER03 2007-11-21 101.5 101.5 98.85 99.3 49899990 99.97 SBER03 2007-11-22 99.01 100.37 96.94 97.36 67837106 98.05 SBER03 2007-11-23 98 99.27 96.8 99.26 54542396 97.94 SBER03 2007-11-26 100.5 102.39 100.06 101.49 79987259 101.51 SBER03 2007-11-27 100.77 101.75 98.78 100.15 52717849 100.55 SBER03 2007-11-28 100.5 101.7 99.31 101.14 46443474 100.5 SBER03 2007-11-29 102.5 104 102.06 102.35 62139049 103.09 SBER03 2007-11-30 102.95 104.25 102.69 103.74 48949532 103.69 SBER03 2007-12-03 103.9 104.58 103.05 103.8 36088675 103.94 SBER03 2007-12-04 104 104.09 102.5 102.98 36266335 103.03 SBER03 2007-12-05 103.21 104.39 102.96 104.28 47975356 103.62 SBER03 2007-12-06 104.85 105.4 103.6 103.99 63132559 104.84 SBER03 2007-12-07 104.8 105.58 104.55 104.8 46921506 104.96 SBER03 2007-12-10 104.7 107.75 104.01 106.99 78996378 106.49 SBER03 2007-12-11 107.57 109.51 107.57 108.2 84664046 108.65 SBER03 2007-12-12 106.7 108.45 106.57 108.45 64954772 107.5 SBER03 2007-12-13 107.5 107.5 105.25 106 62633715 106.23 SBER03 2007-12-14 106 106.54 103.44 104.7 42936997 105.38 SBER03 2007-12-17 103.6 104.65 102.17 103.58 46569912 103.63 SBER03 2007-12-18 103.2 105.5 103.2 105.44 34675875 104.95 SBER03 2007-12-19 105.5 106.4 104.01 105.52 37200666 105.12 SBER03 2007-12-20 106.09 106.49 104.6 105.97 37644182 105.56 SBER03 2007-12-21 106.5 106.93 105.54 105.69 38255537 106.08 SBER03 2007-12-24 106.5 106.79 105.02 105.37 25144952 105.53 SBER03 2007-12-25 106.19 106.19 103 103.7 19663119 104.52 SBER03 2007-12-26 103.29 104.39 102.76 103.62 22135075 103.54 SBER03 2007-12-27 103.66 104 102.8 103.8 21406392 103.56 SBER03 2007-12-28 103.25 103.65 101.83 102 18102370 102.79 SBER03 2008-01-09 101.98 103.7 100.72 101.85 32144450 101.91 SBER03 2008-01-10 102.23 103.81 101.53 103.53 39813229 102.82 SBER03 2008-01-11 103.54 105.45 102.86 104.7 32837601 104.49 SBER03 2008-01-14 104.41 105.3 104.2 105 20744106 104.77 SBER03 2008-01-15 105.35 106.6 104.8 105.71 51445207 105.85 SBER03 2008-01-16 104.2 104.5 100.02 101.8 65607634 101.99 SBER03 2008-01-17 102.2 102.8 99.25 101 74363206 100.76 SBER03 2008-01-18 100.5 100.75 97.35 98.8 74547281 98.91 SBER03 2008-01-21 97 97.12 90.18 91.25 80769882 93.54 SBER03 2008-01-22 86.4 99.4 75.01 93 113473966 91.46 SBER03 2008-01-23 96 96.89 88.65 90.5 76371931 92.05 SBER03 2008-01-24 94.63 96.85 92.82 96.5 93757954 94.55 SBER03 2008-01-25 98 98.75 93.75 94.3 98543849 96.21 SBER03 2008-01-28 91 92.98 89.3 89.53 66824712 90.98 SBER03 2008-01-29 91.86 94.74 90.6 94.21 73951740 92.3 SBER03 2008-01-30 93.61 93.61 90.92 91.99 55691874 92.37 SBER03 2008-01-31 91.6 91.99 87.08 87.89 75801654 89.45 SBER03 2008-02-01 90.88 92.49 88.25 90.2 88648528 90.76 SBER03 2008-02-04 92.5 92.9 90 90.8 47218805 91.27 SBER03 2008-02-05 90 92 86.25 87.2 82283837 89.32 SBER03 2008-02-06 84 88.65 83.33 88.2 73604512 86.19 SBER03 2008-02-07 88 88.64 82.25 84.89 86346420 85.21 SBER03 2008-02-08 86 86.8 82.17 83.89 85649642 84.41 SBER03 2008-02-11 83.93 84.7 82.05 83.2 57778854 83.86 SBER03 2008-02-12 84.01 86.12 83.22 85.39 101165440 84.78 SBER03 2008-02-13 85.01 86.1 83.5 85.45 90124443 84.76 SBER03 2008-02-14 87 87.83 85 85.46 96961766 86.79 SBER03 2008-02-15 85 85.2 82.87 83.4 61013087 83.91 SBER03 2008-02-18 83.95 85.5 83.51 84.84 39852006 84.69 SBER03 2008-02-19 85.4 85.67 83.62 85 79491901 84.5 SBER03 2008-02-20 83.7 84 82.2 83.09 61640448 82.98 SBER03 2008-02-21 84.33 85.1 83.62 83.75 77205207 84.35 SBER03 2008-02-22 82.97 83.5 81.85 82.99 62320469 82.69 SBER03 2008-02-26 84.11 85.3 83.79 85.1 81363764 84.63 SBER03 2008-02-27 85.7 86.4 83.4 83.78 60785001 84.82 SBER03 2008-02-28 83.55 83.88 82.67 82.95 35577473 83.1 SBER03 2008-02-29 82.4 83.16 79.62 80.2 78340523 81.02 SBER03 2008-03-03 78.2 79.15 76.2 78.7 88689891 77.59 SBER03 2008-03-04 79 79.6 75.5 76.5 84997432 77.26 SBER03 2008-03-05 77.1 78.48 75.21 78.32 96752185 76.85 SBER03 2008-03-06 79.39 79.7 76.62 77.1 83344172 77.98 SBER03 2008-03-07 75.31 76 74.11 74.86 74155141 75.13 SBER03 2008-03-11 75.03 78.7 73.8 78.6 118123898 76.25 SBER03 2008-03-12 79.7 80.65 78.05 78.5 93441928 79.48 SBER03 2008-03-13 77 77.3 75.54 75.9 74414680 76.41 SBER03 2008-03-14 76.56 80.15 76.2 76.77 129787039 77.92 SBER03 2008-03-17 74.9 75.2 71.11 72.81 114770781 72.98 SBER03 2008-03-18 73.9 74.95 71.41 74.58 136860978 73.48 SBER03 2008-03-19 76.4 76.9 74.01 74.5 166466662 75.41 SBER03 2008-03-20 72.85 74.2 72.2 73.75 100512042 73.27 SBER03 2008-03-21 74.75 75.25 74.28 74.46 47616780 74.72 SBER03 2008-03-24 74.69 77.7 73.77 77.68 74242525 75.5 SBER03 2008-03-25 77.98 78 74.12 75 130022282 76.3 SBER03 2008-03-26 74.75 75.24 72.64 72.98 99020707 73.73 SBER03 2008-03-27 72.7 74.9 72.23 72.95 137814078 73.74 SBER03 2008-03-28 73.52 74.4 72.57 73.75 88898909 73.32 SBER03 2008-03-31 72.91 74.85 72.4 73.48 84028898 73.7 SBER03 2008-04-01 73.5 75.31 72.93 75.1 130174567 74.54 SBER03 2008-04-02 76.8 79.39 76.5 78.75 232712602 77.8 SBER03 2008-04-03 78.8 79.67 76.63 76.72 137208467 77.85 SBER03 2008-04-04 77.11 78.2 76.56 77.35 96729814 77.27 SBER03 2008-04-07 78 79.62 78 79.14 73591568 78.9 SBER03 2008-04-08 78.53 78.98 77.4 77.5 59709640 78.16 SBER03 2008-04-09 77.3 79.4 76.9 78.55 81967956 78.26 SBER03 2008-04-10 78.21 78.74 77.09 77.3 71848168 77.66 SBER03 2008-04-11 78 78.1 74.12 74.4 153312322 75.78 SBER03 2008-04-14 73.46 74.48 72.73 73.96 77627391 73.48 SBER03 2008-04-15 74.23 74.64 73.35 73.65 71251676 73.8 SBER03 2008-04-16 74 75.83 73.23 75 129437823 74.63 SBER03 2008-04-17 75.65 75.8 73.27 73.59 124473035 74.23 SBER03 2008-04-18 73.74 76.91 73.46 76.56 173270211 75.51 SBER03 2008-04-21 77 77.1 74.8 75.13 89743070 75.8 SBER03 2008-04-22 74.8 75.54 74.36 74.86 61475149 75 SBER03 2008-04-23 74.95 75.1 73.45 74.19 78777021 74.3 SBER03 2008-04-24 74.36 74.92 73.12 73.99 78595309 73.82 SBER03 2008-04-25 74.51 75.49 74.36 74.88 91881694 74.92 SBER03 2008-04-28 75.2 76.18 74.87 75.54 76582596 75.66 SBER03 2008-04-29 75.65 77.65 75.51 76.85 154179915 76.97 SBER03 2008-04-30 76.85 77.35 75.56 77.1 118123440 76.49 SBER03 2008-05-04 77.77 80.34 77.77 80.34 101366911 79.39 SBER03 2008-05-05 80 82.08 79.89 80.8 152113944 81 SBER03 2008-05-06 80.85 81.43 79.81 80.1 91446014 80.64 SBER03 2008-05-07 80.98 82.89 80.37 82.25 94024079 81.3 SBER03 2008-05-08 81 83.48 80.71 81.45 119992105 81.87 SBER03 2008-05-12 80.99 83.22 80.25 83.1 112895217 81.98 SBER03 2008-05-13 83.9 84.65 82.07 82.78 154953476 83.34 SBER03 2008-05-14 82.85 84.35 81.78 84.1 116412963 83.2 SBER03 2008-05-15 84.5 85.49 83.51 84 151891963 84.4 SBER03 2008-05-16 84.65 86.1 84.22 85.7 112940528 85.3 SBER03 2008-05-19 86 88.87 85.8 88.7 154895563 87.44 SBER03 2008-05-20 88.25 88.27 86.5 87.36 124622037 87.27 SBER03 2008-05-21 86.4 88.6 85.95 87.38 105601198 87.44 SBER03 2008-05-22 86.9 86.95 85.17 85.58 126049205 86.17 SBER03 2008-05-23 85.81 86.62 85.55 86.32 61940988 86.11 SBER03 2008-05-26 85.88 86.18 84.3 84.4 50286091 85.01 SBER03 2008-05-27 84.69 85.2 82.3 83.35 89463549 83.43 SBER03 2008-05-28 83.5 85.03 83.01 84.79 75381732 84.16 SBER03 2008-05-29 85 85.3 84.03 85.05 78448777 84.89 SBER03 2008-05-30 85.56 86.06 85.11 85.2 52114379 85.54 SBER03 2008-06-02 85.17 85.49 83.8 84.6 55657693 84.63 SBER03 2008-06-03 83.52 83.9 82.86 83.89 66365606 83.3 SBER03 2008-06-04 83.11 83.5 81.42 82.5 85389323 82.29 SBER03 2008-06-05 81.99 84.17 81.8 82.2 91010916 82.85 SBER03 2008-06-06 83.31 83.45 80.26 81 78930686 81.96 SBER03 2008-06-07 79.51 79.75 77.82 78.62 59138988 78.51 SBER03 2008-06-09 78.83 79.85 78.52 79.18 69394281 79.09 SBER03 2008-06-10 78.5 79.07 77.51 78.86 65186867 78.25 SBER03 2008-06-11 79.2 79.63 78.35 78.5 38180890 78.92 SBER03 2008-06-16 79.4 80.36 78.7 78.89 50226676 79.64 SBER03 2008-06-17 79.49 81.46 79.27 81.05 90196962 80.64 SBER03 2008-06-18 80.69 81.79 80.24 80.65 72643305 80.87 SBER03 2008-06-19 80 80.75 79.66 80.22 62643706 80.22 SBER03 2008-06-20 80.2 80.75 78.5 79 73224384 79.23 SBER03 2008-06-23 78.5 79 77.5 78.09 54878972 77.97 SBER03 2008-06-24 78 78.07 76.28 76.41 55510425 76.84 SBER03 2008-06-25 76.8 78.44 76.67 78 75829967 77.81 SBER03 2008-06-26 78.77 78.78 76.8 77.47 62632128 77.5 SBER03 2008-06-27 75.8 76.75 75.35 75.99 77401187 75.89 SBER03 2008-06-30 75.9 76.2 73.92 74.29 64058341 74.63 SBER03 2008-07-01 74.1 74.5 71.02 71.48 97647099 72.46 SBER03 2008-07-02 72.2 73.48 71.4 72.7 103794455 72.69 SBER03 2008-07-03 71.7 73.45 70.37 72.6 101443999 71.82 SBER03 2008-07-04 73.01 73.1 71.57 72.32 52425636 72.18 SBER03 2008-07-07 72.94 74.12 72.81 73.47 62204883 73.55 SBER03 2008-07-08 72.01 74.44 70.76 74.28 105600726 72.27 SBER03 2008-07-09 75.01 75.85 73.65 75.3 100222822 74.82 SBER03 2008-07-10 73.9 75.74 73.27 75.1 92664481 74.56 SBER03 2008-07-11 75 75.45 72.37 72.77 67543007 73.81 SBER03 2008-07-14 73.32 75.12 73.03 74.64 51902062 74.24 SBER03 2008-07-15 73.21 73.87 71.71 72.22 68477174 72.65 SBER03 2008-07-16 72.5 73.25 70.25 72.78 115961109 71.8 SBER03 2008-07-17 74.3 77.59 74.3 77.35 195346751 75.97 SBER03 2008-07-18 76.5 77.85 75 75.35 190785644 76.42 SBER03 2008-07-21 76.2 77.3 75.3 77 87897195 76.53 SBER03 2008-07-22 76.25 76.45 74.16 74.35 88927917 75 SBER03 2008-07-23 76 76.6 75.25 75.9 80542022 76.05 SBER03 2008-07-24 76.49 76.73 75.45 75.71 88038961 76.02 SBER03 2008-07-25 73.98 74 68.54 70.25 170793854 70.86 SBER03 2008-07-28 70.99 72.26 69.31 69.64 123980673 71.17 SBER03 2008-07-29 67.64 68.68 66.01 66.3 130241747 67.23 SBER03 2008-07-30 68.49 70.17 67.61 70.15 135379848 68.81 SBER03 2008-07-31 70.79 72.45 68.9 69.09 152683764 70.61 SBER03 2008-08-01 68.06 69.24 67.15 67.66 95605028 68.31 SBER03 2008-08-04 67.5 67.89 63.77 63.77 94499414 65.78 SBER03 2008-08-05 63.51 64.7 61.8 62.17 118765826 63.27 SBER03 2008-08-06 64 64.57 60 63.4 153200863 63.18 SBER03 2008-08-07 63.4 65.12 62.92 64 106437922 64.33 SBER03 2008-08-08 63.02 63.64 59.61 59.75 138980555 61.8 SBER03 2008-08-11 59.51 65.99 54.53 65.8 209218648 60.63 SBER03 2008-08-12 65 69.73 63.9 67.33 196231826 67.09 SBER03 2008-08-13 66 66.83 64.55 64.7 97999436 65.78 SBER03 2008-08-14 64.51 66.31 63.83 64 87412797 65.1 SBER03 2008-08-15 65 65.92 64.55 65.63 80384391 65.31 SBER03 2008-08-18 66.25 66.8 65.4 65.5 84486785 66.04 SBER03 2008-08-19 64.11 64.23 61.9 62.39 112198716 62.97 SBER03 2008-08-20 62 63.87 61.46 62.44 83865817 62.59 SBER03 2008-08-21 62.19 62.9 60.53 62.63 105544892 61.81 SBER03 2008-08-22 62.7 64.24 61.47 62.92 91920027 62.81 SBER03 2008-08-25 63.39 63.42 59.5 59.8 71729142 61.27 SBER03 2008-08-26 58.49 58.55 51 55.71 153390379 56.35 SBER03 2008-08-27 57.01 57.75 53.83 56.22 145019710 55.16 SBER03 2008-08-28 56.63 59.88 55.37 59.64 144673984 57.49 SBER03 2008-08-29 58.61 59.54 56.93 57.4 106688757 57.72 SBER03 2008-09-01 56.31 58.93 56.15 58.3 89827492 58.13 SBER03 2008-09-02 58.1 61.25 57.7 61.1 125836950 59.74 SBER03 2008-09-03 60.48 61.89 58.55 59.29 134449362 59.99 SBER03 2008-09-04 59.25 60.14 55.07 56.25 166605462 57.99 SBER03 2008-09-05 54 55.37 50.28 54.4 190542021 53.66 SBER03 2008-09-08 57.7 59.45 56.71 57.08 154186254 57.9 SBER03 2008-09-09 56.2 57.39 50.95 52 173911790 54.95 SBER03 2008-09-10 49.46 52.95 45.78 49 309322611 48.56 SBER03 2008-09-11 48.75 49.83 44.5 44.89 169371866 47.52 SBER03 2008-09-12 46.93 49.39 45.12 47.6 260239992 47.52 SBER03 2008-09-15 45.5 46.15 43.01 45.99 184077259 44.72 SBER03 2008-09-16 42.83 44.76 31.57 36 204393633 41.84 SBER03 2008-09-17 39 39.39 26.31 32.55 139539733 34.08 SBER03 2008-09-18 SBER03 2008-09-19 35.85 46.14 35.85 43.99 117453668 43.79 SBER03 2008-09-22 46.6 48.5 43 43.3 97470153 44.91 SBER03 2008-09-23 42 43.17 40.75 42.8 59266319 41.9 SBER03 2008-09-24 42.8 46.75 42.8 45.8 88317088 45.35 SBER03 2008-09-25 45 47.17 44.01 46.35 77334263 45.27 SBER03 2008-09-26 45.8 45.8 43.07 43.78 107607305 43.95 SBER03 2008-09-29 43.5 43.74 39.71 40.2 137323858 41.26 SBER03 2008-09-30 37.18 44.44 37.15 43.69 113559515 41.44 SBER03 2008-10-01 44.89 44.99 40.85 42.07 108791466 42.53 SBER03 2008-10-02 42 43.9 40.63 41.45 112758569 42.36 SBER03 2008-10-03 40.1 42.79 39.5 42.1 110620866 40.98 SBER03 2008-10-06 39.12 39.5 33.05 35.5 127355030 35.71 SBER03 2008-10-07 36.01 39.81 34.2 36.5 137248943 36.95 SBER03 2008-10-08 33.3 34.5 29.5 30 20429817 31.54 SBER03 2008-10-09 33 34.47 30.5 31.54 142610009 32.67 SBER03 2008-10-10 SBER03 2008-10-13 33.51 34.47 28.3 28.6 132023837 31.46 SBER03 2008-10-14 33.01 35.46 32.24 34 185964323 34.04 SBER03 2008-10-15 34 34 28.84 29.35 132922127 31.13 SBER03 2008-10-16 28.02 30.5 25.11 27.38 266363886 27.66 SBER03 2008-10-17 29 30.51 25.12 26.18 285654013 27.44 SBER03 2008-10-20 28 28.3 23.81 26.51 332716478 26.31 SBER03 2008-10-21 27.56 27.7 26.01 26.53 216017194 26.87 SBER03 2008-10-22 25.32 26.19 24.01 25.6 247571898 25.17 SBER03 2008-10-23 24.55 25.23 22.31 22.67 221569644 23.82 SBER03 2008-10-24 21.66 21.77 17.05 17.5 109705399 19.31 SBER03 2008-10-27 SBER03 2008-10-28 17.9 18.7 16.77 18.1 232149994 17.79 SBER03 2008-10-29 19.3 22.38 18.92 22.15 291420969 20.61 SBER03 2008-10-30 22.67 28.69 22.67 28.69 249709259 26.35 SBER03 2008-10-31 28.69 29 20.1 27.77 141383272 28.08 SBER03 2008-11-01 28.6 30.18 27.1 28.39 112592638 28.79 SBER03 2008-11-05 31.5 34.3 28.6 28.6 301205405 30.89 SBER03 2008-11-06 27.8 29.14 21.1 26.1 217439097 27.21 SBER03 2008-11-07 25.1 28.9 25.05 28.8 216664179 28.01 SBER03 2008-11-10 30.6 32.65 30.31 30.66 211620280 31.89 SBER03 2008-11-11 29.5 30.15 26.79 27.01 147753385 27.91 SBER03 2008-11-12 SBER03 2008-11-13 24.3 25.7 21.2 25.23 252894940 24.38 SBER03 2008-11-14 26.82 28.5 25.11 25.18 184455193 26.16 SBER03 2008-11-17 25.15 25.15 22.8 23.58 175988040 23.76 SBER03 2008-11-18 22.5 25.94 21.63 25.53 190541887 23.08 SBER03 2008-11-19 25.2 25.38 22.91 24.45 237523998 24.01 SBER03 2008-11-20 22.05 24.12 21.9 24.03 334949867 22.87 SBER03 2008-11-21 24.45 25.53 22.67 22.74 199553349 24.12 SBER03 2008-11-24 23.98 25.85 22.85 25.8 286000232 24.22 SBER03 2008-11-25 26.64 27.33 24.51 24.6 305181392 25.82 SBER03 2008-11-26 24.8 25.19 23.83 24.04 171717495 24.38 SBER03 2008-11-27 24.9 25.96 24.35 24.67 179830822 25.01 SBER03 2008-11-28 24.89 24.89 23.12 23.21 160941520 23.84 SBER03 2008-12-01 23.19 23.68 21.95 22 133927768 22.66 SBER03 2008-12-02 20.8 22.28 20.5 22.05 207400536 21.63 SBER03 2008-12-03 22.15 22.2 20.73 21.01 146064261 21.19 SBER03 2008-12-04 21.1 21.81 20.31 20.44 199148660 21 SBER03 2008-12-05 20.1 21.3 20.01 20.44 208234574 20.58 SBER03 2008-12-08 21.66 22.11 20.78 21.61 230588221 21.43 SBER03 2008-12-09 21.5 21.55 20.82 21.02 136483361 21.13 SBER03 2008-12-10 21.17 21.22 20.85 21.05 97485517 21.05 SBER03 2008-12-11 21 22.19 20.9 22.04 223233601 21.74 SBER03 2008-12-12 21.02 22.15 20.94 22.07 182736962 21.49 SBER03 2008-12-15 22.65 23.75 22.37 22.49 221844385 23.07 SBER03 2008-12-16 22.15 23.24 22.15 22.78 169127324 22.9 SBER03 2008-12-17 23.59 23.74 22.16 22.33 181494074 22.99 SBER03 2008-12-18 22.28 22.49 21.11 21.7 143670692 21.85 SBER03 2008-12-19 21.11 22.25 20.9 22.2 159603268 21.49 SBER03 2008-12-22 22.13 22.91 21.8 22.81 174867120 22.51 SBER03 2008-12-23 22.5 23.65 22.3 23.51 194434075 23.24 SBER03 2008-12-24 23.41 24 23 23.24 110790873 23.44 SBER03 2008-12-25 23.2 23.41 22.24 22.95 82534734 22.79 SBER03 2008-12-26 23.14 23.3 22.06 22.12 62531685 22.64 SBER03 2008-12-29 22.37 22.55 21.8 22 53221080 22.26 SBER03 2008-12-30 22.25 23.22 21.52 23 88898559 22.12 SBER03 2008-12-31 22.93 23.31 22.41 23 20694728 22.81