,,,,,,,, 1010,Riyad Bank (SaudiMeta.Com),d,20080101,95.2500,96.0000,91.0000,91.5000,103575 1010,Riyad Bank (SaudiMeta.Com),d,20080102,88.5000,95.0000,87.5000,95.0000,200261 1010,Riyad Bank (SaudiMeta.Com),d,20080105,94.0000,100.5000,93.5000,99.0000,454380 1010,Riyad Bank (SaudiMeta.Com),d,20080106,99.7500,100.5000,98.0000,99.5000,355357 1010,Riyad Bank (SaudiMeta.Com),d,20080107,99.5000,100.5000,98.2500,99.0000,128119 1010,Riyad Bank (SaudiMeta.Com),d,20080108,98.5000,99.2500,98.5000,98.7500,46043 1010,Riyad Bank (SaudiMeta.Com),d,20080109,96.2500,98.7500,96.2500,98.5000,66623 1010,Riyad Bank (SaudiMeta.Com),d,20080112,97.7500,98.5000,93.0000,97.0000,234784 1010,Riyad Bank (SaudiMeta.Com),d,20080113,97.0000,100.0000,96.0000,96.0000,208339 1010,Riyad Bank (SaudiMeta.Com),d,20080114,97.2500,99.0000,92.0000,94.7500,364853 1010,Riyad Bank (SaudiMeta.Com),d,20080115,96.0000,97.0000,95.2500,96.0000,140666 1010,Riyad Bank (SaudiMeta.Com),d,20080116,95.0000,95.2500,92.0000,93.0000,177410 1010,Riyad Bank (SaudiMeta.Com),d,20080119,93.5000,95.0000,92.0000,93.0000,155338 1010,Riyad Bank (SaudiMeta.Com),d,20080120,93.5000,93.5000,88.0000,89.0000,129683 1010,Riyad Bank (SaudiMeta.Com),d,20080121,88.2500,90.7500,88.0000,89.2500,49962 1010,Riyad Bank (SaudiMeta.Com),d,20080122,86.2500,86.2500,80.5000,81.0000,340352 1010,Riyad Bank (SaudiMeta.Com),d,20080123,84.0000,89.0000,82.0000,86.5000,145185 1010,Riyad Bank (SaudiMeta.Com),d,20080126,86.0000,86.5000,78.0000,80.2500,243359 1010,Riyad Bank (SaudiMeta.Com),d,20080127,82.0000,82.0000,77.2500,81.0000,349125 1010,Riyad Bank (SaudiMeta.Com),d,20080128,81.2500,81.2500,77.5000,78.0000,156552 1010,Riyad Bank (SaudiMeta.Com),d,20080129,78.5000,79.2500,75.0000,76.5000,273770 1010,Riyad Bank (SaudiMeta.Com),d,20080130,76.5000,79.7500,75.5000,78.5000,142442 1010,Riyad Bank (SaudiMeta.Com),d,20080202,79.0000,83.5000,79.0000,80.2500,208708 1010,Riyad Bank (SaudiMeta.Com),d,20080203,80.2500,82.0000,80.2500,81.5000,109036 1010,Riyad Bank (SaudiMeta.Com),d,20080204,82.2500,85.5000,82.0000,84.7500,154708 1010,Riyad Bank (SaudiMeta.Com),d,20080205,84.5000,86.0000,83.7500,85.0000,96431 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080101,65.2500,65.7500,64.0000,64.7500,466686 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080102,64.0000,64.0000,61.5000,63.0000,965892 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080105,64.0000,68.0000,63.0000,67.2500,2375030 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080106,67.2500,67.7500,64.7500,65.7500,1470557 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080107,66.0000,66.5000,64.7500,66.0000,859730 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080108,65.2500,66.0000,64.5000,64.5000,917666 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080109,63.0000,64.0000,62.7500,64.0000,1384921 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080112,64.5000,67.5000,64.5000,66.7500,1282575 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080113,67.0000,69.0000,65.0000,66.2500,1757777 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080114,66.2500,72.0000,66.2500,69.5000,3027917 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080115,69.7500,71.5000,68.7500,69.0000,1281222 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080116,69.5000,70.0000,66.2500,67.0000,1044673 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080119,66.0000,66.2500,63.7500,65.2500,1749865 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080120,64.5000,65.5000,60.2500,60.5000,1969335 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080121,60.5000,63.0000,58.7500,60.2500,2235438 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080122,60.0000,60.0000,54.2500,54.2500,1741283 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080123,59.5000,59.5000,54.5000,57.0000,2719154 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080126,57.5000,58.5000,52.2500,55.5000,2573488 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080127,55.7500,58.7500,54.0000,58.5000,867661 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080128,58.7500,58.7500,56.0000,57.2500,860810 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080129,57.5000,59.0000,55.7500,57.2500,997004 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080130,57.0000,58.0000,56.7500,57.7500,510657 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080202,58.2500,62.5000,58.2500,61.0000,1470185 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080203,61.0000,62.0000,59.2500,61.2500,287327 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080204,61.2500,62.0000,60.0000,62.0000,283193 1020,Al-Jazira Bank (SaudiMeta.Com),d,20080205,61.2500,61.5000,58.5000,60.2500,843606 1030,Saudi Bank (SaudiMeta.Com),d,20080101,58.5000,59.0000,54.5000,55.2500,293923 1030,Saudi Bank (SaudiMeta.Com),d,20080102,52.5000,54.2500,50.2500,53.0000,752095 1030,Saudi Bank (SaudiMeta.Com),d,20080105,54.0000,57.0000,54.0000,56.0000,682000 1030,Saudi Bank (SaudiMeta.Com),d,20080106,56.0000,58.2500,53.0000,56.2500,498701 1030,Saudi Bank (SaudiMeta.Com),d,20080107,56.0000,57.2500,55.0000,56.0000,434488 1030,Saudi Bank (SaudiMeta.Com),d,20080108,55.7500,58.2500,55.5000,58.2500,585075 1030,Saudi Bank (SaudiMeta.Com),d,20080109,58.2500,61.5000,55.0000,61.5000,1270602 1030,Saudi Bank (SaudiMeta.Com),d,20080112,61.7500,61.7500,58.5000,60.0000,821761 1030,Saudi Bank (SaudiMeta.Com),d,20080113,59.5000,59.7500,58.7500,59.0000,353911 1030,Saudi Bank (SaudiMeta.Com),d,20080114,59.0000,59.2500,57.7500,58.0000,186309 1030,Saudi Bank (SaudiMeta.Com),d,20080115,58.0000,58.2500,56.2500,57.5000,219374 1030,Saudi Bank (SaudiMeta.Com),d,20080116,57.0000,57.2500,55.7500,55.7500,157267 1030,Saudi Bank (SaudiMeta.Com),d,20080119,56.0000,56.0000,54.0000,54.7500,89309 1030,Saudi Bank (SaudiMeta.Com),d,20080120,54.0000,54.5000,50.0000,50.7500,212895 1030,Saudi Bank (SaudiMeta.Com),d,20080121,49.5000,53.0000,49.0000,52.0000,152764 1030,Saudi Bank (SaudiMeta.Com),d,20080122,49.2500,49.2500,47.0000,47.0000,703166 1030,Saudi Bank (SaudiMeta.Com),d,20080123,47.0000,49.2500,42.5000,43.0000,1357456 1030,Saudi Bank (SaudiMeta.Com),d,20080126,43.7500,44.5000,40.5000,44.5000,370246 1030,Saudi Bank (SaudiMeta.Com),d,20080127,45.7500,47.0000,44.2500,46.2500,574212 1030,Saudi Bank (SaudiMeta.Com),d,20080128,46.5000,47.0000,45.0000,47.0000,113761 1030,Saudi Bank (SaudiMeta.Com),d,20080129,47.0000,48.0000,46.0000,47.5000,130350 1030,Saudi Bank (SaudiMeta.Com),d,20080130,47.2500,47.2500,45.7500,46.0000,314451 1030,Saudi Bank (SaudiMeta.Com),d,20080202,46.5000,47.0000,45.7500,45.7500,285511 1030,Saudi Bank (SaudiMeta.Com),d,20080203,46.0000,46.2500,45.5000,45.7500,99883 1030,Saudi Bank (SaudiMeta.Com),d,20080204,45.2500,46.7500,45.0000,46.7500,43268 1030,Saudi Bank (SaudiMeta.Com),d,20080205,46.5000,46.5000,45.7500,46.0000,89636 1040,Hollandi Bank (SaudiMeta.Com),d,20080101,62.7500,63.7500,62.2500,62.5000,80882 1040,Hollandi Bank (SaudiMeta.Com),d,20080102,62.0000,63.2500,61.0000,62.5000,37207 1040,Hollandi Bank (SaudiMeta.Com),d,20080105,63.5000,65.7500,62.5000,63.7500,167617 1040,Hollandi Bank (SaudiMeta.Com),d,20080106,64.2500,65.5000,62.7500,63.2500,127640 1040,Hollandi Bank (SaudiMeta.Com),d,20080107,63.5000,63.5000,59.0000,60.5000,934792 1040,Hollandi Bank (SaudiMeta.Com),d,20080108,60.5000,60.5000,59.5000,59.7500,113759 1040,Hollandi Bank (SaudiMeta.Com),d,20080109,59.0000,60.2500,57.5000,60.2500,117271 1040,Hollandi Bank (SaudiMeta.Com),d,20080112,60.5000,61.2500,60.0000,61.2500,109809 1040,Hollandi Bank (SaudiMeta.Com),d,20080113,61.2500,62.0000,59.7500,60.0000,229987 1040,Hollandi Bank (SaudiMeta.Com),d,20080114,60.2500,61.0000,59.0000,59.7500,125636 1040,Hollandi Bank (SaudiMeta.Com),d,20080115,59.7500,61.0000,58.0000,59.0000,109406 1040,Hollandi Bank (SaudiMeta.Com),d,20080116,59.0000,59.0000,58.0000,58.0000,23134 1040,Hollandi Bank (SaudiMeta.Com),d,20080119,58.0000,58.7500,57.0000,57.7500,18527 1040,Hollandi Bank (SaudiMeta.Com),d,20080120,56.5000,56.5000,52.0000,52.0000,56739 1040,Hollandi Bank (SaudiMeta.Com),d,20080121,52.0000,55.2500,51.7500,53.2500,113570 1040,Hollandi Bank (SaudiMeta.Com),d,20080122,52.0000,52.0000,48.0000,48.0000,248880 1040,Hollandi Bank (SaudiMeta.Com),d,20080123,49.0000,52.7500,49.0000,50.7500,177108 1040,Hollandi Bank (SaudiMeta.Com),d,20080126,52.0000,52.0000,46.5000,49.0000,85624 1040,Hollandi Bank (SaudiMeta.Com),d,20080127,48.5000,48.5000,45.0000,46.5000,861973 1040,Hollandi Bank (SaudiMeta.Com),d,20080128,47.0000,47.0000,43.7500,44.0000,348461 1040,Hollandi Bank (SaudiMeta.Com),d,20080129,44.2500,46.5000,43.7500,46.5000,244820 1040,Hollandi Bank (SaudiMeta.Com),d,20080130,46.0000,47.2500,46.0000,47.0000,200894 1040,Hollandi Bank (SaudiMeta.Com),d,20080202,47.0000,47.2500,46.0000,46.5000,112011 1040,Hollandi Bank (SaudiMeta.Com),d,20080203,46.2500,47.2500,46.2500,47.2500,73773 1040,Hollandi Bank (SaudiMeta.Com),d,20080204,46.5000,48.0000,46.2500,48.0000,56351 1040,Hollandi Bank (SaudiMeta.Com),d,20080205,48.0000,48.2500,45.0000,46.5000,112577 1050,Fransi Bank (SaudiMeta.Com),d,20080101,112.5000,117.2500,111.0000,112.0000,121864 1050,Fransi Bank (SaudiMeta.Com),d,20080102,108.2500,113.0000,105.0000,108.2500,167193 1050,Fransi Bank (SaudiMeta.Com),d,20080105,113.0000,115.0000,108.0000,115.0000,209477 1050,Fransi Bank (SaudiMeta.Com),d,20080106,115.2500,117.7500,114.0000,115.0000,200695 1050,Fransi Bank (SaudiMeta.Com),d,20080107,115.0000,118.0000,114.7500,114.7500,124628 1050,Fransi Bank (SaudiMeta.Com),d,20080108,115.5000,116.0000,114.0000,114.0000,48627 1050,Fransi Bank (SaudiMeta.Com),d,20080109,114.7500,114.7500,113.0000,113.5000,99679 1050,Fransi Bank (SaudiMeta.Com),d,20080112,113.2500,114.5000,113.2500,113.7500,62544 1050,Fransi Bank (SaudiMeta.Com),d,20080113,114.0000,114.0000,112.2500,114.0000,33397 1050,Fransi Bank (SaudiMeta.Com),d,20080114,112.2500,112.2500,109.0000,111.0000,139379 1050,Fransi Bank (SaudiMeta.Com),d,20080115,111.7500,111.7500,106.0000,108.0000,100899 1050,Fransi Bank (SaudiMeta.Com),d,20080116,107.5000,108.0000,102.0000,102.0000,139058 1050,Fransi Bank (SaudiMeta.Com),d,20080119,103.0000,104.2500,102.0000,104.2500,141031 1050,Fransi Bank (SaudiMeta.Com),d,20080120,102.2500,103.2500,98.2500,100.0000,79062 1050,Fransi Bank (SaudiMeta.Com),d,20080121,95.2500,99.7500,93.2500,95.7500,150089 1050,Fransi Bank (SaudiMeta.Com),d,20080122,93.7500,93.7500,86.2500,86.2500,308581 1050,Fransi Bank (SaudiMeta.Com),d,20080123,87.0000,91.0000,80.0000,82.0000,597633 1050,Fransi Bank (SaudiMeta.Com),d,20080126,83.0000,84.0000,78.0000,84.0000,390629 1050,Fransi Bank (SaudiMeta.Com),d,20080127,84.7500,90.0000,81.0000,88.0000,296536 1050,Fransi Bank (SaudiMeta.Com),d,20080128,86.2500,88.0000,81.0000,82.7500,185254 1050,Fransi Bank (SaudiMeta.Com),d,20080129,81.7500,85.0000,81.7500,85.0000,186863 1050,Fransi Bank (SaudiMeta.Com),d,20080130,84.0000,86.0000,84.0000,85.7500,33413 1050,Fransi Bank (SaudiMeta.Com),d,20080202,86.2500,93.0000,85.0000,91.0000,335374 1050,Fransi Bank (SaudiMeta.Com),d,20080203,90.0000,90.0000,87.0000,89.0000,158712 1050,Fransi Bank (SaudiMeta.Com),d,20080204,88.2500,90.2500,86.5000,89.5000,55545 1050,Fransi Bank (SaudiMeta.Com),d,20080205,89.0000,89.2500,82.7500,85.7500,171486 1060,British Bank (SaudiMeta.Com),d,20080101,141.7500,143.5000,139.0000,139.0000,32547 1060,British Bank (SaudiMeta.Com),d,20080102,136.2500,142.5000,136.2500,142.5000,40434 1060,British Bank (SaudiMeta.Com),d,20080105,140.7500,155.0000,140.7500,151.2500,225027 1060,British Bank (SaudiMeta.Com),d,20080106,152.0000,157.0000,152.0000,157.0000,107861 1060,British Bank (SaudiMeta.Com),d,20080107,157.0000,161.0000,155.0000,158.0000,97965 1060,British Bank (SaudiMeta.Com),d,20080108,158.0000,160.0000,156.5000,159.7500,13345 1060,British Bank (SaudiMeta.Com),d,20080109,157.5000,159.0000,157.2500,159.0000,29694 1060,British Bank (SaudiMeta.Com),d,20080112,159.7500,161.2500,156.5000,160.5000,17841 1060,British Bank (SaudiMeta.Com),d,20080113,161.0000,162.5000,159.2500,160.0000,130846 1060,British Bank (SaudiMeta.Com),d,20080114,160.5000,162.7500,155.0000,161.0000,83616 1060,British Bank (SaudiMeta.Com),d,20080115,159.0000,164.0000,159.0000,163.0000,62644 1060,British Bank (SaudiMeta.Com),d,20080116,158.0000,159.2500,152.0000,155.0000,59307 1060,British Bank (SaudiMeta.Com),d,20080119,154.0000,154.0000,151.2500,153.5000,36191 1060,British Bank (SaudiMeta.Com),d,20080120,151.0000,151.0000,145.0000,145.0000,57227 1060,British Bank (SaudiMeta.Com),d,20080121,144.5000,154.5000,140.0000,141.5000,91011 1060,British Bank (SaudiMeta.Com),d,20080122,141.5000,141.5000,127.7500,131.0000,282932 1060,British Bank (SaudiMeta.Com),d,20080123,143.7500,143.7500,140.0000,140.2500,133201 1060,British Bank (SaudiMeta.Com),d,20080126,143.7500,143.7500,140.5000,141.0000,57488 1060,British Bank (SaudiMeta.Com),d,20080127,141.7500,145.0000,141.7500,144.7500,13787 1060,British Bank (SaudiMeta.Com),d,20080128,145.0000,145.0000,137.7500,140.5000,78349 1060,British Bank (SaudiMeta.Com),d,20080129,141.0000,149.0000,139.0000,148.0000,51250 1060,British Bank (SaudiMeta.Com),d,20080130,148.0000,151.0000,145.7500,149.7500,110469 1060,British Bank (SaudiMeta.Com),d,20080202,149.2500,153.2500,149.2500,153.0000,114603 1060,British Bank (SaudiMeta.Com),d,20080203,150.5000,153.5000,149.0000,149.0000,72383 1060,British Bank (SaudiMeta.Com),d,20080204,148.2500,151.7500,147.0000,151.7500,52804 1060,British Bank (SaudiMeta.Com),d,20080205,152.0000,152.0000,146.5000,146.5000,26268 1080,Arab Bank (SaudiMeta.Com),d,20080101,121.5000,121.7500,119.2500,120.0000,34591 1080,Arab Bank (SaudiMeta.Com),d,20080102,119.7500,124.0000,116.0000,122.7500,168722 1080,Arab Bank (SaudiMeta.Com),d,20080105,120.7500,133.2500,120.2500,130.2500,781358 1080,Arab Bank (SaudiMeta.Com),d,20080106,132.2500,133.7500,131.7500,133.7500,241847 1080,Arab Bank (SaudiMeta.Com),d,20080107,134.0000,136.0000,130.0000,136.0000,94641 1080,Arab Bank (SaudiMeta.Com),d,20080108,133.2500,136.2500,133.0000,135.5000,39576 1080,Arab Bank (SaudiMeta.Com),d,20080109,135.7500,135.7500,132.5000,135.5000,71149 1080,Arab Bank (SaudiMeta.Com),d,20080112,134.5000,135.0000,130.0000,133.0000,81077 1080,Arab Bank (SaudiMeta.Com),d,20080113,131.5000,131.7500,128.5000,128.5000,125490 1080,Arab Bank (SaudiMeta.Com),d,20080114,129.2500,129.7500,125.0000,125.5000,72829 1080,Arab Bank (SaudiMeta.Com),d,20080115,126.0000,126.0000,119.7500,120.2500,355082 1080,Arab Bank (SaudiMeta.Com),d,20080116,119.0000,120.0000,115.0000,115.0000,242425 1080,Arab Bank (SaudiMeta.Com),d,20080119,116.5000,118.5000,114.2500,118.0000,54021 1080,Arab Bank (SaudiMeta.Com),d,20080120,117.5000,117.5000,110.0000,110.0000,288741 1080,Arab Bank (SaudiMeta.Com),d,20080121,110.2500,114.7500,110.0000,111.0000,100612 1080,Arab Bank (SaudiMeta.Com),d,20080122,111.0000,111.0000,100.0000,100.0000,782235 1080,Arab Bank (SaudiMeta.Com),d,20080123,99.2500,106.5000,93.0000,93.0000,407692 1080,Arab Bank (SaudiMeta.Com),d,20080126,97.7500,98.5000,93.0000,93.0000,128725 1080,Arab Bank (SaudiMeta.Com),d,20080127,94.7500,95.0000,93.0000,94.0000,222627 1080,Arab Bank (SaudiMeta.Com),d,20080128,95.7500,95.7500,87.0000,88.0000,274478 1080,Arab Bank (SaudiMeta.Com),d,20080129,88.0000,90.5000,83.0000,89.0000,363006 1080,Arab Bank (SaudiMeta.Com),d,20080130,89.0000,95.0000,88.2500,92.2500,169778 1080,Arab Bank (SaudiMeta.Com),d,20080202,93.5000,97.7500,93.5000,94.0000,97065 1080,Arab Bank (SaudiMeta.Com),d,20080203,93.5000,95.0000,93.5000,94.2500,84853 1080,Arab Bank (SaudiMeta.Com),d,20080204,94.0000,96.5000,92.0000,94.7500,49678 1080,Arab Bank (SaudiMeta.Com),d,20080205,95.0000,96.0000,94.2500,96.0000,32359 1090,Samba Bank (SaudiMeta.Com),d,20080101,179.0000,180.0000,176.7500,178.0000,42374 1090,Samba Bank (SaudiMeta.Com),d,20080102,172.5000,176.0000,169.5000,176.0000,92644 1090,Samba Bank (SaudiMeta.Com),d,20080105,175.7500,180.0000,173.7500,178.0000,251386 1090,Samba Bank (SaudiMeta.Com),d,20080106,179.5000,180.7500,176.7500,179.0000,413202 1090,Samba Bank (SaudiMeta.Com),d,20080107,178.0000,179.7500,177.5000,179.5000,140053 1090,Samba Bank (SaudiMeta.Com),d,20080108,179.0000,181.5000,178.5000,180.5000,180192 1090,Samba Bank (SaudiMeta.Com),d,20080109,178.2500,180.0000,177.2500,178.5000,79679 1090,Samba Bank (SaudiMeta.Com),d,20080112,179.5000,180.5000,178.0000,178.7500,135769 1090,Samba Bank (SaudiMeta.Com),d,20080113,179.0000,179.0000,176.5000,176.5000,81386 1090,Samba Bank (SaudiMeta.Com),d,20080114,176.5000,177.0000,175.0000,176.5000,47129 1090,Samba Bank (SaudiMeta.Com),d,20080115,176.0000,180.2500,176.0000,177.0000,127181 1090,Samba Bank (SaudiMeta.Com),d,20080116,179.0000,179.0000,170.0000,170.0000,110294 1090,Samba Bank (SaudiMeta.Com),d,20080119,170.5000,176.0000,167.0000,170.0000,104546 1090,Samba Bank (SaudiMeta.Com),d,20080120,168.0000,168.0000,158.5000,158.7500,149989 1090,Samba Bank (SaudiMeta.Com),d,20080121,157.5000,157.5000,153.0000,155.0000,140294 1090,Samba Bank (SaudiMeta.Com),d,20080122,151.0000,151.0000,139.5000,139.5000,809253 1090,Samba Bank (SaudiMeta.Com),d,20080123,150.0000,152.0000,147.2500,147.5000,128630 1090,Samba Bank (SaudiMeta.Com),d,20080126,153.0000,153.0000,147.7500,149.2500,39704 1090,Samba Bank (SaudiMeta.Com),d,20080127,151.5000,154.7500,151.5000,154.7500,48088 1090,Samba Bank (SaudiMeta.Com),d,20080128,152.2500,152.2500,146.0000,149.2500,75472 1090,Samba Bank (SaudiMeta.Com),d,20080129,149.7500,150.5000,145.2500,150.0000,77206 1090,Samba Bank (SaudiMeta.Com),d,20080130,148.2500,151.2500,147.0000,149.5000,127414 1090,Samba Bank (SaudiMeta.Com),d,20080202,150.2500,151.5000,148.2500,149.0000,75532 1090,Samba Bank (SaudiMeta.Com),d,20080203,149.0000,151.2500,149.0000,150.5000,107362 1090,Samba Bank (SaudiMeta.Com),d,20080204,151.0000,157.0000,150.0000,153.7500,324257 1090,Samba Bank (SaudiMeta.Com),d,20080205,154.0000,156.0000,152.2500,154.5000,170860 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080101,130.2500,132.2500,122.2500,122.2500,2288724 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080102,119.5000,123.0000,118.0000,121.0000,5677752 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080105,123.2500,133.0000,122.5000,133.0000,6112246 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080106,136.7500,141.0000,133.2500,137.2500,5923988 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080107,139.2500,139.5000,135.0000,136.0000,3816424 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080108,135.5000,137.0000,133.0000,134.0000,3201242 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080109,130.7500,133.2500,128.7500,133.2500,3978344 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080112,135.2500,137.2500,134.7500,136.2500,2565999 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080113,137.5000,137.5000,133.5000,134.0000,2244805 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080114,133.5000,136.5000,132.0000,134.7500,2505440 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080115,134.7500,135.7500,133.7500,134.0000,2785858 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080116,133.7500,133.7500,130.2500,130.2500,1905120 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080119,130.0000,131.2500,127.0000,128.7500,1709562 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080120,126.0000,126.0000,116.0000,117.0000,3328356 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080121,114.0000,121.5000,109.0000,114.5000,6508512 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080122,108.0000,108.0000,103.2500,103.2500,5122590 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080123,103.2500,111.0000,97.0000,99.5000,10435318 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080126,102.0000,103.7500,97.0000,100.0000,5819637 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080127,99.7500,106.0000,98.2500,105.2500,4099320 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080128,106.2500,106.5000,99.5000,101.2500,3690318 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080129,102.0000,103.0000,100.0000,101.7500,3009432 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080130,102.5000,103.2500,101.2500,102.5000,3190639 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080202,103.7500,104.5000,101.7500,102.0000,2151392 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080203,102.2500,102.7500,101.5000,102.0000,991666 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080204,102.0000,102.5000,101.0000,102.0000,993154 1120,Al Rajhi Bank (SaudiMeta.Com),d,20080205,102.0000,102.2500,101.2500,101.7500,1101600 1140,Albilad Bank (SaudiMeta.Com),d,20080101,40.2500,41.2500,39.7500,39.7500,2184190 1140,Albilad Bank (SaudiMeta.Com),d,20080102,39.5000,40.5000,39.0000,40.2500,2569525 1140,Albilad Bank (SaudiMeta.Com),d,20080105,40.5000,44.0000,40.2500,43.5000,9212186 1140,Albilad Bank (SaudiMeta.Com),d,20080106,43.2500,43.5000,41.7500,42.2500,5907631 1140,Albilad Bank (SaudiMeta.Com),d,20080107,42.5000,42.7500,41.7500,42.2500,2308603 1140,Albilad Bank (SaudiMeta.Com),d,20080108,41.7500,42.5000,41.5000,41.7500,2888525 1140,Albilad Bank (SaudiMeta.Com),d,20080109,41.0000,41.2500,40.5000,41.0000,2569089 1140,Albilad Bank (SaudiMeta.Com),d,20080112,41.2500,42.0000,41.2500,41.7500,1676735 1140,Albilad Bank (SaudiMeta.Com),d,20080113,42.2500,43.0000,41.5000,41.7500,4158602 1140,Albilad Bank (SaudiMeta.Com),d,20080114,40.2500,41.0000,39.7500,40.2500,5116253 1140,Albilad Bank (SaudiMeta.Com),d,20080115,40.5000,40.7500,40.0000,40.2500,2562388 1140,Albilad Bank (SaudiMeta.Com),d,20080116,40.0000,40.2500,39.5000,39.5000,1603510 1140,Albilad Bank (SaudiMeta.Com),d,20080119,39.7500,39.7500,38.5000,39.0000,1669316 1140,Albilad Bank (SaudiMeta.Com),d,20080120,38.7500,38.7500,35.2500,35.7500,2295354 1140,Albilad Bank (SaudiMeta.Com),d,20080121,35.2500,36.5000,33.7500,34.7500,2582493 1140,Albilad Bank (SaudiMeta.Com),d,20080122,33.5000,33.7500,31.5000,31.5000,1547480 1140,Albilad Bank (SaudiMeta.Com),d,20080123,32.0000,34.5000,30.2500,31.5000,3867596 1140,Albilad Bank (SaudiMeta.Com),d,20080126,32.0000,32.5000,31.2500,32.0000,1298547 1140,Albilad Bank (SaudiMeta.Com),d,20080127,32.2500,33.5000,31.5000,33.2500,1612182 1140,Albilad Bank (SaudiMeta.Com),d,20080128,33.5000,33.5000,31.7500,32.2500,1012745 1140,Albilad Bank (SaudiMeta.Com),d,20080129,32.2500,32.7500,32.0000,32.5000,608147 1140,Albilad Bank (SaudiMeta.Com),d,20080130,32.5000,32.7500,32.2500,32.7500,726022 1140,Albilad Bank (SaudiMeta.Com),d,20080202,32.7500,33.2500,32.2500,32.2500,1115486 1140,Albilad Bank (SaudiMeta.Com),d,20080203,32.2500,32.5000,32.0000,32.2500,455365 1140,Albilad Bank (SaudiMeta.Com),d,20080204,32.2500,32.5000,32.0000,32.5000,475690 1140,Albilad Bank (SaudiMeta.Com),d,20080205,32.5000,32.5000,32.0000,32.2500,800352 1999,BANKING Shares Index (SaudiMeta.Com),D,20080101,30611.6900,30764.0300,29499.2600,29565.3200,5649356 1999,BANKING Shares Index (SaudiMeta.Com),D,20080102,29565.3200,29696.2200,28398.1900,29493.4700,10671725 1999,BANKING Shares Index (SaudiMeta.Com),D,20080105,29493.4700,31344.3900,29460.6700,31268.5700,20470707 1999,BANKING Shares Index (SaudiMeta.Com),D,20080106,31268.5700,32175.6600,31258.9000,31775.0700,15247479 1999,BANKING Shares Index (SaudiMeta.Com),D,20080107,31775.0700,31951.2700,31439.2400,31711.5200,8939443 1999,BANKING Shares Index (SaudiMeta.Com),D,20080108,31711.5200,31822.6200,31365.8300,31603.6500,8034050 1999,BANKING Shares Index (SaudiMeta.Com),D,20080109,31603.6500,31603.6500,30831.5600,31505.7400,9667051 1999,BANKING Shares Index (SaudiMeta.Com),D,20080112,31505.7400,31797.9300,31468.3000,31681.5400,6988894 1999,BANKING Shares Index (SaudiMeta.Com),D,20080113,31681.5400,31788.3700,31264.8100,31264.8100,9324540 1999,BANKING Shares Index (SaudiMeta.Com),D,20080114,31264.8100,31400.9200,30869.0800,31127.2000,11669361 1999,BANKING Shares Index (SaudiMeta.Com),D,20080115,31127.2000,31299.3200,30896.0900,30929.6800,7744720 1999,BANKING Shares Index (SaudiMeta.Com),D,20080116,30929.6800,30929.6800,29800.0800,29800.0800,5462198 1999,BANKING Shares Index (SaudiMeta.Com),D,20080119,29800.0800,30053.4000,29388.0700,29749.8200,5727706 1999,BANKING Shares Index (SaudiMeta.Com),D,20080120,29749.8200,29766.2200,27610.4500,27679.0400,8567381 1999,BANKING Shares Index (SaudiMeta.Com),D,20080121,27679.0400,28110.0000,26653.5200,27245.9100,12124745 1999,BANKING Shares Index (SaudiMeta.Com),D,20080122,27245.9100,27245.9100,24562.6800,24643.0400,11886752 1999,BANKING Shares Index (SaudiMeta.Com),D,20080123,24643.0400,26401.0800,24504.4400,24687.6700,19968973 1999,BANKING Shares Index (SaudiMeta.Com),D,20080126,24687.6700,25402.5700,24272.4100,24643.6400,11007447 1999,BANKING Shares Index (SaudiMeta.Com),D,20080127,24643.6400,25553.7300,24491.5600,25485.4000,8945511 1999,BANKING Shares Index (SaudiMeta.Com),D,20080128,25485.4000,25550.8600,24158.5400,24498.7400,6796200 1999,BANKING Shares Index (SaudiMeta.Com),D,20080129,24498.7400,24828.5100,24181.8700,24795.3800,5941848 1999,BANKING Shares Index (SaudiMeta.Com),D,20080130,24795.3800,25172.1800,24526.7500,25018.5500,5526179 1999,BANKING Shares Index (SaudiMeta.Com),D,20080202,25018.5500,25729.5700,25018.5500,25303.9300,5965867 1999,BANKING Shares Index (SaudiMeta.Com),D,20080203,25303.9300,25424.8500,25097.1700,25273.7400,2440360 1999,BANKING Shares Index (SaudiMeta.Com),D,20080204,25273.7400,25713.5100,25106.3400,25607.2100,2488648 1999,BANKING Shares Index (SaudiMeta.Com),D,20080205,25607.2100,25685.9100,25148.7400,25383.7100,3445175 2010,Sabic (SaudiMeta.Com),d,20080101,198.2500,200.7500,191.7500,191.7500,2092523 2010,Sabic (SaudiMeta.Com),d,20080102,191.0000,197.7500,189.0000,196.0000,3272247 2010,Sabic (SaudiMeta.Com),d,20080105,198.2500,205.7500,198.0000,204.7500,4380850 2010,Sabic (SaudiMeta.Com),d,20080106,206.7500,217.0000,206.2500,216.5000,6142251 2010,Sabic (SaudiMeta.Com),d,20080107,217.0000,218.2500,211.7500,213.0000,8749847 2010,Sabic (SaudiMeta.Com),d,20080108,212.0000,217.2500,210.7500,213.2500,3454265 2010,Sabic (SaudiMeta.Com),d,20080109,210.5000,219.0000,208.5000,217.2500,4539373 2010,Sabic (SaudiMeta.Com),d,20080112,219.2500,220.2500,215.7500,218.0000,3403878 2010,Sabic (SaudiMeta.Com),d,20080113,217.0000,218.5000,213.2500,214.0000,2847332 2010,Sabic (SaudiMeta.Com),d,20080114,214.0000,215.2500,211.0000,213.5000,2732192 2010,Sabic (SaudiMeta.Com),d,20080115,214.5000,221.5000,214.0000,217.0000,5388713 2010,Sabic (SaudiMeta.Com),d,20080116,216.0000,216.5000,211.0000,213.0000,2912458 2010,Sabic (SaudiMeta.Com),d,20080119,212.5000,217.7500,210.7500,216.7500,3764431 2010,Sabic (SaudiMeta.Com),d,20080120,206.0000,207.7500,195.2500,197.0000,9082676 2010,Sabic (SaudiMeta.Com),d,20080121,193.7500,194.5000,181.0000,181.2500,6394658 2010,Sabic (SaudiMeta.Com),d,20080122,175.2500,176.0000,163.2500,163.2500,9893773 2010,Sabic (SaudiMeta.Com),d,20080123,167.5000,179.5000,157.2500,161.0000,8712130 2010,Sabic (SaudiMeta.Com),d,20080126,165.0000,165.5000,155.5000,162.7500,6069160 2010,Sabic (SaudiMeta.Com),d,20080127,162.7500,170.7500,160.0000,168.5000,5684984 2010,Sabic (SaudiMeta.Com),d,20080128,168.7500,169.2500,157.5000,159.7500,5133471 2010,Sabic (SaudiMeta.Com),d,20080129,161.2500,164.2500,160.7500,163.5000,3311215 2010,Sabic (SaudiMeta.Com),d,20080130,164.0000,166.5000,163.2500,164.5000,4106994 2010,Sabic (SaudiMeta.Com),d,20080202,167.0000,168.0000,160.2500,161.0000,3027695 2010,Sabic (SaudiMeta.Com),d,20080203,161.5000,163.2500,160.5000,162.2500,1575931 2010,Sabic (SaudiMeta.Com),d,20080204,162.0000,164.0000,160.2500,162.5000,2790491 2010,Sabic (SaudiMeta.Com),d,20080205,161.7500,166.0000,161.0000,165.5000,3104930 2020,Safco (SaudiMeta.Com),d,20080101,197.7500,199.0000,192.0000,192.0000,212275 2020,Safco (SaudiMeta.Com),d,20080102,188.2500,198.5000,188.2500,192.7500,894417 2020,Safco (SaudiMeta.Com),d,20080105,194.0000,203.2500,194.0000,203.0000,844604 2020,Safco (SaudiMeta.Com),d,20080106,203.0000,212.0000,203.0000,210.0000,1135092 2020,Safco (SaudiMeta.Com),d,20080107,212.0000,215.0000,208.0000,212.0000,811348 2020,Safco (SaudiMeta.Com),d,20080108,209.0000,215.2500,208.5000,213.5000,341078 2020,Safco (SaudiMeta.Com),d,20080109,207.0000,215.0000,207.0000,213.5000,492491 2020,Safco (SaudiMeta.Com),d,20080112,214.0000,219.0000,214.0000,215.7500,448227 2020,Safco (SaudiMeta.Com),d,20080113,216.7500,219.5000,214.0000,215.5000,321166 2020,Safco (SaudiMeta.Com),d,20080114,214.0000,219.7500,214.0000,218.0000,487380 2020,Safco (SaudiMeta.Com),d,20080115,220.0000,224.0000,219.0000,222.0000,1102274 2020,Safco (SaudiMeta.Com),d,20080116,219.7500,221.0000,215.0000,217.0000,322299 2020,Safco (SaudiMeta.Com),d,20080119,214.2500,218.5000,212.0000,215.7500,708286 2020,Safco (SaudiMeta.Com),d,20080120,209.0000,214.0000,200.0000,203.0000,719246 2020,Safco (SaudiMeta.Com),d,20080121,197.7500,203.5000,195.2500,196.0000,449108 2020,Safco (SaudiMeta.Com),d,20080122,190.0000,191.0000,176.5000,179.0000,1346708 2020,Safco (SaudiMeta.Com),d,20080123,184.5000,196.5000,180.0000,188.0000,1005488 2020,Safco (SaudiMeta.Com),d,20080126,188.0000,192.7500,182.0000,191.5000,386660 2020,Safco (SaudiMeta.Com),d,20080127,190.0000,199.7500,189.5000,198.0000,383580 2020,Safco (SaudiMeta.Com),d,20080128,197.7500,197.7500,185.0000,192.5000,296876 2020,Safco (SaudiMeta.Com),d,20080129,192.5000,195.0000,190.2500,194.7500,226194 2020,Safco (SaudiMeta.Com),d,20080130,195.0000,199.5000,193.0000,198.0000,203634 2020,Safco (SaudiMeta.Com),d,20080202,199.2500,201.0000,193.0000,193.2500,230002 2020,Safco (SaudiMeta.Com),d,20080203,193.7500,195.5000,192.7500,193.2500,100473 2020,Safco (SaudiMeta.Com),d,20080204,191.0000,198.0000,191.0000,195.0000,125143 2020,Safco (SaudiMeta.Com),d,20080205,191.2500,195.0000,191.2500,193.0000,261420 2030,SARCO (SaudiMeta.Com),d,20080101,233.7500,238.7500,226.0000,226.0000,338165 2030,SARCO (SaudiMeta.Com),d,20080102,224.2500,227.0000,216.5000,222.0000,377965 2030,SARCO (SaudiMeta.Com),d,20080105,224.0000,234.5000,223.5000,226.2500,733899 2030,SARCO (SaudiMeta.Com),d,20080106,228.0000,237.0000,225.2500,229.5000,841677 2030,SARCO (SaudiMeta.Com),d,20080107,230.5000,231.5000,226.2500,229.0000,386567 2030,SARCO (SaudiMeta.Com),d,20080108,229.2500,238.5000,227.2500,231.2500,1088228 2030,SARCO (SaudiMeta.Com),d,20080109,228.0000,232.5000,227.0000,230.5000,606538 2030,SARCO (SaudiMeta.Com),d,20080112,238.0000,249.7500,236.2500,237.0000,1077477 2030,SARCO (SaudiMeta.Com),d,20080113,237.0000,237.0000,230.5000,231.0000,328629 2030,SARCO (SaudiMeta.Com),d,20080114,231.0000,233.7500,230.0000,232.0000,184801 2030,SARCO (SaudiMeta.Com),d,20080115,231.0000,234.0000,230.0000,231.0000,214474 2030,SARCO (SaudiMeta.Com),d,20080116,230.0000,230.5000,227.2500,227.5000,136517 2030,SARCO (SaudiMeta.Com),d,20080119,228.0000,229.7500,227.0000,229.2500,135285 2030,SARCO (SaudiMeta.Com),d,20080120,227.0000,227.2500,207.0000,209.0000,223097 2030,SARCO (SaudiMeta.Com),d,20080121,205.0000,219.0000,204.2500,210.5000,207073 2030,SARCO (SaudiMeta.Com),d,20080122,205.0000,205.0000,189.5000,189.5000,211733 2030,SARCO (SaudiMeta.Com),d,20080123,196.0000,205.0000,180.0000,195.0000,316020 2030,SARCO (SaudiMeta.Com),d,20080126,196.5000,200.0000,186.0000,198.0000,214835 2030,SARCO (SaudiMeta.Com),d,20080127,195.7500,201.0000,191.0000,199.0000,249106 2030,SARCO (SaudiMeta.Com),d,20080128,201.7500,201.7500,192.0000,193.0000,156740 2030,SARCO (SaudiMeta.Com),d,20080129,194.0000,195.5000,191.0000,193.7500,97247 2030,SARCO (SaudiMeta.Com),d,20080130,194.2500,200.0000,193.0000,196.0000,235049 2030,SARCO (SaudiMeta.Com),d,20080202,196.5000,198.7500,193.7500,196.5000,153511 2030,SARCO (SaudiMeta.Com),d,20080203,194.0000,196.5000,194.0000,195.0000,105547 2030,SARCO (SaudiMeta.Com),d,20080204,195.2500,201.5000,194.5000,198.0000,205576 2030,SARCO (SaudiMeta.Com),d,20080205,199.0000,200.5000,195.0000,197.2500,175037 2040,Ceramic (SaudiMeta.Com),d,20080101,107.5000,107.5000,102.5000,102.5000,117892 2040,Ceramic (SaudiMeta.Com),d,20080102,102.7500,105.7500,101.0000,104.7500,180708 2040,Ceramic (SaudiMeta.Com),d,20080105,104.7500,112.5000,104.7500,108.5000,199865 2040,Ceramic (SaudiMeta.Com),d,20080106,109.0000,109.0000,105.5000,107.0000,117468 2040,Ceramic (SaudiMeta.Com),d,20080107,106.2500,108.0000,105.5000,107.0000,83751 2040,Ceramic (SaudiMeta.Com),d,20080108,106.5000,108.0000,102.5000,103.0000,317292 2040,Ceramic (SaudiMeta.Com),d,20080109,101.5000,107.0000,101.2500,104.0000,184948 2040,Ceramic (SaudiMeta.Com),d,20080112,105.0000,107.0000,104.5000,106.2500,111659 2040,Ceramic (SaudiMeta.Com),d,20080113,106.2500,107.5000,105.7500,107.0000,42787 2040,Ceramic (SaudiMeta.Com),d,20080114,107.0000,109.0000,105.0000,106.0000,206348 2040,Ceramic (SaudiMeta.Com),d,20080115,106.5000,107.0000,105.5000,106.2500,136451 2040,Ceramic (SaudiMeta.Com),d,20080116,105.5000,107.0000,105.5000,106.2500,64305 2040,Ceramic (SaudiMeta.Com),d,20080119,106.2500,108.0000,106.0000,108.0000,65240 2040,Ceramic (SaudiMeta.Com),d,20080120,107.0000,107.0000,101.2500,102.0000,93288 2040,Ceramic (SaudiMeta.Com),d,20080121,102.5000,106.0000,101.0000,105.0000,58553 2040,Ceramic (SaudiMeta.Com),d,20080122,103.0000,103.0000,95.0000,95.2500,97697 2040,Ceramic (SaudiMeta.Com),d,20080123,97.0000,104.7500,97.0000,102.0000,145870 2040,Ceramic (SaudiMeta.Com),d,20080126,102.0000,104.7500,100.7500,103.0000,25057 2040,Ceramic (SaudiMeta.Com),d,20080127,104.7500,107.7500,104.7500,107.2500,100016 2040,Ceramic (SaudiMeta.Com),d,20080128,109.0000,109.0000,105.0000,107.0000,52236 2040,Ceramic (SaudiMeta.Com),d,20080129,107.0000,109.0000,105.5000,108.2500,51571 2040,Ceramic (SaudiMeta.Com),d,20080130,107.7500,109.2500,107.7500,109.0000,20154 2040,Ceramic (SaudiMeta.Com),d,20080202,109.2500,110.5000,107.2500,107.2500,64270 2040,Ceramic (SaudiMeta.Com),d,20080203,107.0000,107.0000,105.0000,105.0000,20595 2040,Ceramic (SaudiMeta.Com),d,20080204,105.0000,107.0000,105.0000,105.7500,31749 2040,Ceramic (SaudiMeta.Com),d,20080205,106.0000,106.2500,105.0000,106.0000,21804 2050,SAVOLA (SaudiMeta.Com),d,20080101,47.0000,47.7500,46.0000,46.2500,1258972 2050,SAVOLA (SaudiMeta.Com),d,20080102,46.0000,47.2500,45.7500,47.0000,3359102 2050,SAVOLA (SaudiMeta.Com),d,20080105,47.0000,49.0000,46.5000,48.2500,5992392 2050,SAVOLA (SaudiMeta.Com),d,20080106,48.7500,49.5000,47.5000,48.5000,4891170 2050,SAVOLA (SaudiMeta.Com),d,20080107,48.5000,52.0000,47.7500,51.7500,7520151 2050,SAVOLA (SaudiMeta.Com),d,20080108,51.2500,54.5000,50.7500,50.7500,14251143 2050,SAVOLA (SaudiMeta.Com),d,20080109,49.7500,53.2500,49.2500,52.0000,8166025 2050,SAVOLA (SaudiMeta.Com),d,20080112,53.5000,55.5000,53.5000,54.7500,7144985 2050,SAVOLA (SaudiMeta.Com),d,20080113,55.0000,57.0000,54.7500,55.5000,6102970 2050,SAVOLA (SaudiMeta.Com),d,20080114,55.2500,56.5000,54.5000,56.0000,4469545 2050,SAVOLA (SaudiMeta.Com),d,20080115,56.0000,56.2500,54.2500,54.7500,4200996 2050,SAVOLA (SaudiMeta.Com),d,20080116,54.5000,54.7500,52.7500,53.0000,3116818 2050,SAVOLA (SaudiMeta.Com),d,20080119,53.5000,54.2500,49.5000,50.5000,8376454 2050,SAVOLA (SaudiMeta.Com),d,20080120,50.0000,50.0000,45.5000,46.0000,3503810 2050,SAVOLA (SaudiMeta.Com),d,20080121,45.5000,47.0000,41.5000,44.2500,6874395 2050,SAVOLA (SaudiMeta.Com),d,20080122,43.0000,43.0000,40.0000,40.0000,3773863 2050,SAVOLA (SaudiMeta.Com),d,20080123,42.0000,44.0000,40.7500,42.0000,7586754 2050,SAVOLA (SaudiMeta.Com),d,20080126,42.5000,43.2500,40.0000,42.0000,7161452 2050,SAVOLA (SaudiMeta.Com),d,20080127,41.7500,44.0000,41.5000,43.7500,3141364 2050,SAVOLA (SaudiMeta.Com),d,20080128,43.5000,43.5000,40.0000,41.5000,4502127 2050,SAVOLA (SaudiMeta.Com),d,20080129,42.0000,42.5000,41.2500,42.2500,2548257 2050,SAVOLA (SaudiMeta.Com),d,20080130,42.5000,43.7500,42.2500,43.0000,3909137 2050,SAVOLA (SaudiMeta.Com),d,20080202,44.0000,46.0000,43.7500,44.2500,6648616 2050,SAVOLA (SaudiMeta.Com),d,20080203,44.2500,44.5000,43.0000,43.2500,2839551 2050,SAVOLA (SaudiMeta.Com),d,20080204,43.5000,44.0000,43.2500,43.7500,1619431 2050,SAVOLA (SaudiMeta.Com),d,20080205,43.5000,43.7500,42.7500,43.5000,2005346 2060,Altsnea (SaudiMeta.Com),d,20080101,50.0000,51.0000,49.5000,50.0000,1375542 2060,Altsnea (SaudiMeta.Com),d,20080102,49.0000,50.2500,48.7500,49.7500,2861841 2060,Altsnea (SaudiMeta.Com),d,20080105,50.0000,52.0000,49.5000,51.5000,5868412 2060,Altsnea (SaudiMeta.Com),d,20080106,52.0000,53.7500,51.7500,53.5000,7434293 2060,Altsnea (SaudiMeta.Com),d,20080107,54.5000,57.2500,54.5000,56.5000,8264927 2060,Altsnea (SaudiMeta.Com),d,20080108,56.0000,57.5000,55.5000,55.7500,3287533 2060,Altsnea (SaudiMeta.Com),d,20080109,54.0000,56.0000,53.7500,55.7500,3018260 2060,Altsnea (SaudiMeta.Com),d,20080112,56.5000,58.2500,55.7500,58.0000,3897537 2060,Altsnea (SaudiMeta.Com),d,20080113,58.0000,59.5000,56.5000,57.0000,2114558 2060,Altsnea (SaudiMeta.Com),d,20080114,57.0000,58.5000,56.2500,58.0000,1786352 2060,Altsnea (SaudiMeta.Com),d,20080115,58.2500,59.0000,57.5000,58.0000,2391099 2060,Altsnea (SaudiMeta.Com),d,20080116,57.7500,58.0000,56.7500,57.2500,984216 2060,Altsnea (SaudiMeta.Com),d,20080119,56.0000,56.2500,53.5000,55.2500,1987298 2060,Altsnea (SaudiMeta.Com),d,20080120,53.2500,53.2500,49.7500,49.7500,4535669 2060,Altsnea (SaudiMeta.Com),d,20080121,49.0000,49.7500,47.2500,49.0000,3580231 2060,Altsnea (SaudiMeta.Com),d,20080122,46.5000,48.2500,44.2500,44.2500,2792867 2060,Altsnea (SaudiMeta.Com),d,20080123,45.5000,48.2500,42.5000,45.0000,3843860 2060,Altsnea (SaudiMeta.Com),d,20080126,45.0000,45.2500,40.7500,44.7500,1634292 2060,Altsnea (SaudiMeta.Com),d,20080127,45.0000,47.2500,41.0000,46.7500,1589314 2060,Altsnea (SaudiMeta.Com),d,20080128,46.7500,46.7500,43.5000,43.7500,2346851 2060,Altsnea (SaudiMeta.Com),d,20080129,43.5000,44.5000,43.0000,44.0000,765418 2060,Altsnea (SaudiMeta.Com),d,20080130,44.0000,47.0000,41.5000,46.2500,2047936 2060,Altsnea (SaudiMeta.Com),d,20080202,46.7500,49.0000,46.5000,47.5000,1699735 2060,Altsnea (SaudiMeta.Com),d,20080203,47.2500,50.2500,46.2500,50.2500,1449203 2060,Altsnea (SaudiMeta.Com),d,20080204,50.0000,50.0000,48.0000,49.5000,1111393 2060,Altsnea (SaudiMeta.Com),d,20080205,49.5000,49.5000,48.0000,48.5000,939238 2070,MedicalCorp (SaudiMeta.Com),d,20080101,60.7500,62.7500,60.0000,60.2500,1378039 2070,MedicalCorp (SaudiMeta.Com),d,20080102,59.7500,61.2500,59.0000,60.5000,1753157 2070,MedicalCorp (SaudiMeta.Com),d,20080105,61.0000,64.5000,60.5000,64.0000,3161154 2070,MedicalCorp (SaudiMeta.Com),d,20080106,64.2500,66.0000,63.7500,65.0000,4131207 2070,MedicalCorp (SaudiMeta.Com),d,20080107,65.2500,67.0000,64.2500,65.7500,4988732 2070,MedicalCorp (SaudiMeta.Com),d,20080108,65.5000,67.5000,64.7500,65.0000,4435754 2070,MedicalCorp (SaudiMeta.Com),d,20080109,63.2500,67.0000,63.0000,67.0000,3055495 2070,MedicalCorp (SaudiMeta.Com),d,20080112,67.7500,69.0000,67.5000,68.2500,3175474 2070,MedicalCorp (SaudiMeta.Com),d,20080113,68.2500,68.2500,66.0000,66.2500,2390457 2070,MedicalCorp (SaudiMeta.Com),d,20080114,65.5000,67.0000,64.5000,67.0000,1582196 2070,MedicalCorp (SaudiMeta.Com),d,20080115,67.0000,67.5000,65.7500,65.7500,2191875 2070,MedicalCorp (SaudiMeta.Com),d,20080116,65.7500,66.0000,63.5000,64.2500,1263215 2070,MedicalCorp (SaudiMeta.Com),d,20080119,64.0000,64.5000,61.7500,62.7500,1384571 2070,MedicalCorp (SaudiMeta.Com),d,20080120,62.2500,62.5000,56.5000,56.7500,1534117 2070,MedicalCorp (SaudiMeta.Com),d,20080121,56.5000,58.2500,53.7500,55.0000,2253919 2070,MedicalCorp (SaudiMeta.Com),d,20080122,53.5000,53.7500,49.5000,49.5000,1849816 2070,MedicalCorp (SaudiMeta.Com),d,20080123,52.2500,54.2500,47.5000,50.0000,3751221 2070,MedicalCorp (SaudiMeta.Com),d,20080126,50.7500,52.0000,49.0000,52.0000,1557534 2070,MedicalCorp (SaudiMeta.Com),d,20080127,51.2500,54.0000,51.0000,53.7500,1560467 2070,MedicalCorp (SaudiMeta.Com),d,20080128,53.5000,53.5000,49.7500,51.0000,1782818 2070,MedicalCorp (SaudiMeta.Com),d,20080129,51.5000,51.7500,48.0000,51.0000,2332676 2070,MedicalCorp (SaudiMeta.Com),d,20080130,51.2500,53.0000,50.7500,51.7500,2309553 2070,MedicalCorp (SaudiMeta.Com),d,20080202,52.7500,53.5000,51.0000,51.5000,2559422 2070,MedicalCorp (SaudiMeta.Com),d,20080203,51.5000,52.5000,50.7500,52.0000,1105160 2070,MedicalCorp (SaudiMeta.Com),d,20080204,52.2500,53.5000,51.7500,53.0000,1710962 2070,MedicalCorp (SaudiMeta.Com),d,20080205,52.7500,53.5000,52.2500,53.2500,629604 2080,National Gas (SaudiMeta.Com),d,20080101,34.2500,34.5000,33.7500,33.7500,754960 2080,National Gas (SaudiMeta.Com),d,20080102,33.7500,33.7500,32.0000,33.0000,1215554 2080,National Gas (SaudiMeta.Com),d,20080105,33.2500,34.0000,33.0000,33.5000,1672169 2080,National Gas (SaudiMeta.Com),d,20080106,34.0000,34.7500,33.2500,34.0000,3463015 2080,National Gas (SaudiMeta.Com),d,20080107,34.0000,34.2500,33.7500,34.0000,2193417 2080,National Gas (SaudiMeta.Com),d,20080108,34.2500,35.7500,34.0000,34.7500,3902316 2080,National Gas (SaudiMeta.Com),d,20080109,34.0000,35.0000,33.5000,34.7500,2192166 2080,National Gas (SaudiMeta.Com),d,20080112,35.7500,36.2500,35.2500,35.5000,3757978 2080,National Gas (SaudiMeta.Com),d,20080113,35.7500,36.2500,35.0000,35.2500,3203049 2080,National Gas (SaudiMeta.Com),d,20080114,35.2500,35.5000,34.5000,35.0000,2209137 2080,National Gas (SaudiMeta.Com),d,20080115,35.2500,35.5000,34.7500,34.7500,2073161 2080,National Gas (SaudiMeta.Com),d,20080116,35.0000,35.5000,34.5000,35.0000,4235336 2080,National Gas (SaudiMeta.Com),d,20080119,35.0000,35.2500,34.2500,34.5000,1984438 2080,National Gas (SaudiMeta.Com),d,20080120,34.5000,34.5000,31.2500,31.7500,2467823 2080,National Gas (SaudiMeta.Com),d,20080121,31.5000,32.2500,30.2500,31.2500,1948052 2080,National Gas (SaudiMeta.Com),d,20080122,31.2500,31.2500,28.2500,28.2500,1884040 2080,National Gas (SaudiMeta.Com),d,20080123,29.0000,30.5000,26.7500,28.0000,3888254 2080,National Gas (SaudiMeta.Com),d,20080126,28.5000,28.5000,27.2500,28.2500,2191678 2080,National Gas (SaudiMeta.Com),d,20080127,28.0000,29.2500,28.0000,29.0000,1788107 2080,National Gas (SaudiMeta.Com),d,20080128,29.0000,29.0000,28.0000,28.5000,1440769 2080,National Gas (SaudiMeta.Com),d,20080129,28.7500,29.0000,28.2500,29.0000,1142223 2080,National Gas (SaudiMeta.Com),d,20080130,28.7500,29.7500,28.7500,29.5000,1974150 2080,National Gas (SaudiMeta.Com),d,20080202,29.7500,30.0000,29.0000,29.0000,1623071 2080,National Gas (SaudiMeta.Com),d,20080203,29.2500,29.2500,28.7500,29.0000,930672 2080,National Gas (SaudiMeta.Com),d,20080204,28.7500,29.2500,28.7500,29.2500,785943 2080,National Gas (SaudiMeta.Com),d,20080205,29.0000,29.2500,28.7500,29.2500,470372 2090,Gypsum (SaudiMeta.Com),d,20080101,75.5000,76.7500,74.7500,74.7500,189287 2090,Gypsum (SaudiMeta.Com),d,20080102,74.0000,74.5000,72.5000,73.5000,304610 2090,Gypsum (SaudiMeta.Com),d,20080105,74.0000,76.2500,73.7500,75.0000,640528 2090,Gypsum (SaudiMeta.Com),d,20080106,75.2500,75.5000,73.2500,73.7500,517747 2090,Gypsum (SaudiMeta.Com),d,20080107,74.0000,76.0000,73.5000,75.0000,519630 2090,Gypsum (SaudiMeta.Com),d,20080108,74.5000,76.0000,74.0000,74.5000,360733 2090,Gypsum (SaudiMeta.Com),d,20080109,73.0000,74.0000,71.7500,73.5000,440871 2090,Gypsum (SaudiMeta.Com),d,20080112,73.7500,75.5000,73.5000,74.7500,447186 2090,Gypsum (SaudiMeta.Com),d,20080113,75.2500,75.5000,73.7500,74.2500,433704 2090,Gypsum (SaudiMeta.Com),d,20080114,74.0000,75.7500,73.7500,75.5000,323679 2090,Gypsum (SaudiMeta.Com),d,20080115,77.5000,79.5000,76.5000,76.5000,1414568 2090,Gypsum (SaudiMeta.Com),d,20080116,76.2500,76.5000,74.5000,74.7500,304039 2090,Gypsum (SaudiMeta.Com),d,20080119,74.0000,74.7500,73.0000,73.5000,307817 2090,Gypsum (SaudiMeta.Com),d,20080120,72.2500,72.2500,66.2500,66.2500,311170 2090,Gypsum (SaudiMeta.Com),d,20080121,65.5000,67.5000,63.0000,66.0000,331649 2090,Gypsum (SaudiMeta.Com),d,20080122,65.0000,65.0000,59.5000,59.5000,341161 2090,Gypsum (SaudiMeta.Com),d,20080123,61.2500,64.7500,56.0000,60.0000,654825 2090,Gypsum (SaudiMeta.Com),d,20080126,61.0000,61.7500,59.5000,61.0000,364989 2090,Gypsum (SaudiMeta.Com),d,20080127,61.5000,63.0000,61.0000,63.0000,317693 2090,Gypsum (SaudiMeta.Com),d,20080128,62.7500,62.7500,60.0000,61.2500,341004 2090,Gypsum (SaudiMeta.Com),d,20080129,61.0000,61.7500,60.7500,61.7500,218449 2090,Gypsum (SaudiMeta.Com),d,20080130,61.7500,62.5000,61.5000,62.0000,194003 2090,Gypsum (SaudiMeta.Com),d,20080202,62.5000,62.7500,60.7500,61.0000,214271 2090,Gypsum (SaudiMeta.Com),d,20080203,61.0000,61.7500,60.7500,61.5000,175584 2090,Gypsum (SaudiMeta.Com),d,20080204,61.7500,61.7500,61.0000,61.7500,209748 2090,Gypsum (SaudiMeta.Com),d,20080205,61.5000,62.5000,61.2500,62.2500,222772 2100,Food (SaudiMeta.Com),d,20080101,38.0000,38.2500,36.2500,36.5000,697865 2100,Food (SaudiMeta.Com),d,20080102,36.0000,36.5000,34.2500,35.0000,720662 2100,Food (SaudiMeta.Com),d,20080105,35.2500,36.5000,35.2500,36.0000,508358 2100,Food (SaudiMeta.Com),d,20080106,36.2500,36.5000,35.2500,35.5000,496273 2100,Food (SaudiMeta.Com),d,20080107,35.7500,38.2500,35.2500,37.0000,1411223 2100,Food (SaudiMeta.Com),d,20080108,37.0000,39.0000,37.0000,37.2500,1601578 2100,Food (SaudiMeta.Com),d,20080109,36.7500,37.0000,36.2500,37.0000,599129 2100,Food (SaudiMeta.Com),d,20080112,37.0000,38.2500,37.0000,37.7500,727233 2100,Food (SaudiMeta.Com),d,20080113,38.0000,38.7500,37.7500,38.5000,770813 2100,Food (SaudiMeta.Com),d,20080114,38.5000,38.7500,38.0000,38.5000,642322 2100,Food (SaudiMeta.Com),d,20080115,38.5000,39.0000,38.2500,38.2500,796690 2100,Food (SaudiMeta.Com),d,20080116,38.2500,40.2500,38.0000,38.7500,2258954 2100,Food (SaudiMeta.Com),d,20080119,39.0000,40.0000,38.7500,39.7500,1035008 2100,Food (SaudiMeta.Com),d,20080120,38.7500,38.7500,36.0000,36.0000,1081600 2100,Food (SaudiMeta.Com),d,20080121,35.0000,37.2500,33.0000,36.5000,1016776 2100,Food (SaudiMeta.Com),d,20080122,35.5000,35.5000,33.0000,33.0000,584616 2100,Food (SaudiMeta.Com),d,20080123,34.0000,35.0000,29.7500,33.0000,1138498 2100,Food (SaudiMeta.Com),d,20080126,33.0000,33.5000,31.2500,32.7500,865844 2100,Food (SaudiMeta.Com),d,20080127,32.5000,33.5000,32.2500,33.2500,831056 2100,Food (SaudiMeta.Com),d,20080128,33.2500,34.0000,31.0000,32.2500,1031989 2100,Food (SaudiMeta.Com),d,20080129,32.5000,32.5000,31.0000,31.5000,1531705 2100,Food (SaudiMeta.Com),d,20080130,31.5000,32.0000,31.2500,31.5000,1369887 2100,Food (SaudiMeta.Com),d,20080202,31.5000,31.7500,29.7500,30.2500,1292686 2100,Food (SaudiMeta.Com),d,20080203,30.0000,30.7500,29.5000,30.2500,971433 2100,Food (SaudiMeta.Com),d,20080204,30.2500,30.7500,30.0000,30.5000,848194 2100,Food (SaudiMeta.Com),d,20080205,30.5000,31.7500,30.2500,31.7500,1374979 2110,Cables (SaudiMeta.Com),d,20080101,56.5000,59.7500,56.5000,56.7500,2488912 2110,Cables (SaudiMeta.Com),d,20080102,56.5000,57.5000,53.5000,55.7500,2274489 2110,Cables (SaudiMeta.Com),d,20080105,56.5000,59.2500,56.5000,57.7500,1748577 2110,Cables (SaudiMeta.Com),d,20080106,58.0000,60.7500,58.0000,59.2500,2525848 2110,Cables (SaudiMeta.Com),d,20080107,59.7500,64.0000,58.7500,63.5000,4295372 2110,Cables (SaudiMeta.Com),d,20080108,66.0000,69.7500,65.0000,69.7500,4271471 2110,Cables (SaudiMeta.Com),d,20080109,68.0000,75.0000,67.2500,70.5000,5989327 2110,Cables (SaudiMeta.Com),d,20080112,70.0000,74.5000,67.7500,72.2500,2149327 2110,Cables (SaudiMeta.Com),d,20080113,72.2500,73.2500,70.5000,71.7500,706865 2110,Cables (SaudiMeta.Com),d,20080114,71.7500,75.0000,71.0000,72.7500,1108435 2110,Cables (SaudiMeta.Com),d,20080115,73.0000,77.2500,73.0000,76.0000,1478558 2110,Cables (SaudiMeta.Com),d,20080116,76.0000,76.5000,74.0000,75.0000,905728 2110,Cables (SaudiMeta.Com),d,20080119,74.7500,76.0000,73.5000,76.0000,838669 2110,Cables (SaudiMeta.Com),d,20080120,73.7500,75.2500,68.5000,68.7500,1062131 2110,Cables (SaudiMeta.Com),d,20080121,68.0000,71.7500,67.0000,68.5000,1541739 2110,Cables (SaudiMeta.Com),d,20080122,64.2500,67.5000,61.7500,61.7500,1274749 2110,Cables (SaudiMeta.Com),d,20080123,67.7500,67.7500,64.2500,67.0000,1147653 2110,Cables (SaudiMeta.Com),d,20080126,67.0000,73.0000,67.0000,70.0000,1760946 2110,Cables (SaudiMeta.Com),d,20080127,68.5000,72.2500,68.5000,70.5000,631645 2110,Cables (SaudiMeta.Com),d,20080128,71.0000,71.0000,67.5000,70.0000,295289 2110,Cables (SaudiMeta.Com),d,20080129,69.7500,73.0000,69.7500,71.0000,794104 2110,Cables (SaudiMeta.Com),d,20080130,70.7500,73.5000,70.7500,71.5000,591542 2110,Cables (SaudiMeta.Com),d,20080202,73.0000,77.0000,73.0000,76.0000,1764176 2110,Cables (SaudiMeta.Com),d,20080203,76.0000,77.0000,74.7500,75.2500,649091 2110,Cables (SaudiMeta.Com),d,20080204,74.5000,76.2500,74.5000,76.0000,352853 2110,Cables (SaudiMeta.Com),d,20080205,75.2500,76.7500,73.5000,74.5000,998326 2120,Saudi Advanced (SaudiMeta.Com),d,20080101,32.5000,33.0000,31.7500,32.0000,2716645 2120,Saudi Advanced (SaudiMeta.Com),d,20080102,31.5000,31.7500,30.2500,31.7500,2159835 2120,Saudi Advanced (SaudiMeta.Com),d,20080105,31.5000,32.5000,31.5000,32.2500,2642859 2120,Saudi Advanced (SaudiMeta.Com),d,20080106,33.5000,34.0000,32.0000,32.2500,5373451 2120,Saudi Advanced (SaudiMeta.Com),d,20080107,32.2500,33.2500,31.7500,32.7500,4338207 2120,Saudi Advanced (SaudiMeta.Com),d,20080108,32.7500,33.7500,32.2500,32.5000,4351682 2120,Saudi Advanced (SaudiMeta.Com),d,20080109,31.7500,32.2500,31.2500,32.0000,2950154 2120,Saudi Advanced (SaudiMeta.Com),d,20080112,32.5000,33.0000,32.2500,32.7500,2249169 2120,Saudi Advanced (SaudiMeta.Com),d,20080113,33.5000,34.7500,32.7500,33.5000,12402713 2120,Saudi Advanced (SaudiMeta.Com),d,20080114,33.2500,33.5000,32.5000,32.7500,5345506 2120,Saudi Advanced (SaudiMeta.Com),d,20080115,33.0000,33.2500,32.5000,32.7500,3239467 2120,Saudi Advanced (SaudiMeta.Com),d,20080116,32.7500,33.2500,32.2500,32.7500,3303997 2120,Saudi Advanced (SaudiMeta.Com),d,20080119,33.0000,34.2500,33.0000,33.2500,4630197 2120,Saudi Advanced (SaudiMeta.Com),d,20080120,33.0000,33.0000,30.0000,30.0000,4303703 2120,Saudi Advanced (SaudiMeta.Com),d,20080121,29.7500,31.2500,28.2500,29.7500,4950148 2120,Saudi Advanced (SaudiMeta.Com),d,20080122,29.0000,29.0000,27.0000,27.0000,2062090 2120,Saudi Advanced (SaudiMeta.Com),d,20080123,27.5000,29.0000,24.5000,25.5000,6910174 2120,Saudi Advanced (SaudiMeta.Com),d,20080126,26.0000,26.5000,25.0000,26.0000,2698032 2120,Saudi Advanced (SaudiMeta.Com),d,20080127,26.0000,27.0000,25.5000,26.7500,2245815 2120,Saudi Advanced (SaudiMeta.Com),d,20080128,27.0000,27.0000,25.2500,25.7500,2786958 2120,Saudi Advanced (SaudiMeta.Com),d,20080129,25.7500,26.2500,25.5000,26.0000,1871909 2120,Saudi Advanced (SaudiMeta.Com),d,20080130,26.0000,26.5000,25.7500,26.2500,2050885 2120,Saudi Advanced (SaudiMeta.Com),d,20080202,26.2500,26.5000,25.5000,25.7500,1961774 2120,Saudi Advanced (SaudiMeta.Com),d,20080203,25.5000,28.0000,25.5000,27.5000,4620144 2120,Saudi Advanced (SaudiMeta.Com),d,20080204,27.2500,28.0000,27.2500,27.7500,1597436 2120,Saudi Advanced (SaudiMeta.Com),d,20080205,27.7500,28.2500,27.2500,27.2500,2881005 2130,Saudi Industrial (SaudiMeta.Com),d,20080101,24.2500,24.7500,23.0000,23.2500,2771845 2130,Saudi Industrial (SaudiMeta.Com),d,20080102,22.7500,23.0000,21.0000,22.5000,2723736 2130,Saudi Industrial (SaudiMeta.Com),d,20080105,22.7500,24.0000,22.5000,23.7500,1967712 2130,Saudi Industrial (SaudiMeta.Com),d,20080106,24.0000,24.0000,22.7500,23.0000,1788273 2130,Saudi Industrial (SaudiMeta.Com),d,20080107,23.2500,24.0000,22.5000,23.7500,2135231 2130,Saudi Industrial (SaudiMeta.Com),d,20080108,23.7500,25.2500,23.5000,24.5000,5529412 2130,Saudi Industrial (SaudiMeta.Com),d,20080109,24.0000,26.0000,23.5000,25.7500,3835594 2130,Saudi Industrial (SaudiMeta.Com),d,20080112,26.0000,26.5000,25.5000,26.0000,4343069 2130,Saudi Industrial (SaudiMeta.Com),d,20080113,26.2500,27.5000,25.5000,26.7500,3888144 2130,Saudi Industrial (SaudiMeta.Com),d,20080114,26.5000,28.2500,26.5000,27.0000,7772089 2130,Saudi Industrial (SaudiMeta.Com),d,20080115,27.2500,27.2500,25.7500,25.7500,2546869 2130,Saudi Industrial (SaudiMeta.Com),d,20080116,26.0000,27.0000,25.5000,26.5000,3223307 2130,Saudi Industrial (SaudiMeta.Com),d,20080119,26.7500,27.5000,26.5000,27.2500,3851089 2130,Saudi Industrial (SaudiMeta.Com),d,20080120,27.0000,28.5000,24.7500,24.7500,9135530 2130,Saudi Industrial (SaudiMeta.Com),d,20080121,24.7500,26.7500,24.5000,26.0000,5511798 2130,Saudi Industrial (SaudiMeta.Com),d,20080122,25.7500,26.0000,23.5000,23.5000,4210657 2130,Saudi Industrial (SaudiMeta.Com),d,20080123,23.7500,25.0000,21.2500,22.0000,6750012 2130,Saudi Industrial (SaudiMeta.Com),d,20080126,22.5000,22.7500,21.5000,22.2500,2669178 2130,Saudi Industrial (SaudiMeta.Com),d,20080127,22.2500,23.2500,21.5000,23.0000,2894521 2130,Saudi Industrial (SaudiMeta.Com),d,20080128,23.2500,23.2500,21.0000,22.0000,2924208 2130,Saudi Industrial (SaudiMeta.Com),d,20080129,22.2500,22.5000,21.7500,22.2500,1501772 2130,Saudi Industrial (SaudiMeta.Com),d,20080130,22.2500,22.7500,22.0000,22.2500,1752883 2130,Saudi Industrial (SaudiMeta.Com),d,20080202,22.5000,23.0000,21.7500,21.7500,2126504 2130,Saudi Industrial (SaudiMeta.Com),d,20080203,21.5000,22.2500,21.5000,22.2500,1655343 2130,Saudi Industrial (SaudiMeta.Com),d,20080204,22.0000,22.2500,21.7500,22.0000,1664194 2130,Saudi Industrial (SaudiMeta.Com),d,20080205,22.0000,22.0000,21.0000,21.5000,2375394 2140,Al Ahsa (SaudiMeta.Com),d,20080101,33.0000,33.2500,32.0000,32.0000,1372215 2140,Al Ahsa (SaudiMeta.Com),d,20080102,31.7500,32.0000,30.5000,31.5000,1603722 2140,Al Ahsa (SaudiMeta.Com),d,20080105,31.5000,32.7500,31.5000,32.5000,2073646 2140,Al Ahsa (SaudiMeta.Com),d,20080106,32.5000,32.7500,31.7500,32.0000,1904927 2140,Al Ahsa (SaudiMeta.Com),d,20080107,32.0000,33.2500,31.7500,32.7500,3523397 2140,Al Ahsa (SaudiMeta.Com),d,20080108,33.0000,35.7500,32.7500,34.0000,9138198 2140,Al Ahsa (SaudiMeta.Com),d,20080109,33.0000,34.0000,32.7500,33.2500,2888183 2140,Al Ahsa (SaudiMeta.Com),d,20080112,33.7500,34.2500,33.2500,34.0000,1569048 2140,Al Ahsa (SaudiMeta.Com),d,20080113,34.2500,34.5000,33.7500,34.2500,2410228 2140,Al Ahsa (SaudiMeta.Com),d,20080114,34.2500,34.5000,34.0000,34.2500,1564250 2140,Al Ahsa (SaudiMeta.Com),d,20080115,34.2500,34.5000,33.7500,34.0000,1233094 2140,Al Ahsa (SaudiMeta.Com),d,20080116,33.7500,34.5000,33.7500,34.2500,1675604 2140,Al Ahsa (SaudiMeta.Com),d,20080119,34.2500,34.7500,33.7500,34.2500,1545037 2140,Al Ahsa (SaudiMeta.Com),d,20080120,33.7500,34.0000,31.0000,31.0000,1937196 2140,Al Ahsa (SaudiMeta.Com),d,20080121,30.5000,31.7500,29.7500,30.5000,1642401 2140,Al Ahsa (SaudiMeta.Com),d,20080122,30.0000,30.0000,27.5000,27.5000,900770 2140,Al Ahsa (SaudiMeta.Com),d,20080123,29.0000,30.0000,25.2500,26.7500,1548591 2140,Al Ahsa (SaudiMeta.Com),d,20080126,27.7500,27.7500,26.2500,27.0000,1252331 2140,Al Ahsa (SaudiMeta.Com),d,20080127,27.0000,28.2500,27.0000,28.2500,704583 2140,Al Ahsa (SaudiMeta.Com),d,20080128,28.0000,28.0000,27.0000,27.2500,857201 2140,Al Ahsa (SaudiMeta.Com),d,20080129,27.0000,27.5000,26.7500,27.5000,563609 2140,Al Ahsa (SaudiMeta.Com),d,20080130,27.5000,28.0000,27.2500,27.7500,765632 2140,Al Ahsa (SaudiMeta.Com),d,20080202,27.7500,28.2500,27.0000,27.2500,976886 2140,Al Ahsa (SaudiMeta.Com),d,20080203,27.2500,28.0000,26.7500,27.7500,1272009 2140,Al Ahsa (SaudiMeta.Com),d,20080204,27.7500,28.2500,27.5000,28.0000,874114 2140,Al Ahsa (SaudiMeta.Com),d,20080205,27.7500,28.0000,27.5000,27.7500,403849 2150,Glass (SaudiMeta.Com),d,20080101,63.7500,65.2500,63.5000,64.5000,535369 2150,Glass (SaudiMeta.Com),d,20080102,63.5000,64.7500,62.2500,64.0000,581018 2150,Glass (SaudiMeta.Com),d,20080105,65.0000,66.5000,62.0000,64.7500,2551830 2150,Glass (SaudiMeta.Com),d,20080106,64.2500,65.7500,62.0000,62.7500,2596439 2150,Glass (SaudiMeta.Com),d,20080107,63.2500,63.7500,62.7500,63.2500,715349 2150,Glass (SaudiMeta.Com),d,20080108,63.0000,64.2500,61.7500,63.5000,1174237 2150,Glass (SaudiMeta.Com),d,20080109,62.0000,63.0000,61.2500,62.5000,428943 2150,Glass (SaudiMeta.Com),d,20080112,63.2500,67.0000,63.0000,66.7500,1420151 2150,Glass (SaudiMeta.Com),d,20080113,66.5000,68.5000,65.0000,67.0000,1304176 2150,Glass (SaudiMeta.Com),d,20080114,67.0000,70.0000,66.0000,70.0000,1674782 2150,Glass (SaudiMeta.Com),d,20080115,71.0000,74.0000,70.2500,73.5000,2230123 2150,Glass (SaudiMeta.Com),d,20080116,71.7500,72.2500,68.5000,70.0000,3247816 2150,Glass (SaudiMeta.Com),d,20080119,69.5000,73.2500,69.0000,71.5000,1955715 2150,Glass (SaudiMeta.Com),d,20080120,70.0000,71.0000,64.7500,66.7500,1209300 2150,Glass (SaudiMeta.Com),d,20080121,65.0000,68.0000,62.0000,64.2500,995625 2150,Glass (SaudiMeta.Com),d,20080122,63.2500,63.5000,58.0000,58.0000,1172621 2150,Glass (SaudiMeta.Com),d,20080123,61.7500,63.5000,54.5000,56.5000,2406769 2150,Glass (SaudiMeta.Com),d,20080126,56.5000,60.0000,54.0000,58.7500,1107239 2150,Glass (SaudiMeta.Com),d,20080127,59.5000,61.2500,57.5000,60.2500,986337 2150,Glass (SaudiMeta.Com),d,20080128,60.7500,61.2500,57.0000,59.7500,835718 2150,Glass (SaudiMeta.Com),d,20080129,60.0000,62.0000,59.7500,60.2500,836048 2150,Glass (SaudiMeta.Com),d,20080130,60.0000,61.5000,60.0000,61.0000,808750 2150,Glass (SaudiMeta.Com),d,20080202,61.0000,62.2500,59.0000,60.0000,1020835 2150,Glass (SaudiMeta.Com),d,20080203,59.5000,60.5000,59.0000,59.5000,396026 2150,Glass (SaudiMeta.Com),d,20080204,59.7500,61.5000,59.7500,61.2500,650590 2150,Glass (SaudiMeta.Com),d,20080205,61.2500,61.5000,59.7500,61.0000,530118 2160,Amiantit (SaudiMeta.Com),d,20080101,33.7500,34.2500,32.0000,32.0000,571402 2160,Amiantit (SaudiMeta.Com),d,20080102,31.7500,32.7500,30.5000,31.7500,1772899 2160,Amiantit (SaudiMeta.Com),d,20080105,32.0000,33.5000,32.0000,33.2500,1424335 2160,Amiantit (SaudiMeta.Com),d,20080106,33.5000,35.0000,32.7500,33.2500,3068111 2160,Amiantit (SaudiMeta.Com),d,20080107,33.5000,33.7500,32.2500,32.7500,2437134 2160,Amiantit (SaudiMeta.Com),d,20080108,33.0000,34.0000,32.7500,33.0000,1879420 2160,Amiantit (SaudiMeta.Com),d,20080109,32.2500,32.7500,31.2500,32.0000,3546679 2160,Amiantit (SaudiMeta.Com),d,20080112,33.0000,34.5000,32.7500,34.0000,4424385 2160,Amiantit (SaudiMeta.Com),d,20080113,34.0000,34.2500,33.2500,33.5000,3173995 2160,Amiantit (SaudiMeta.Com),d,20080114,33.0000,33.5000,32.5000,33.2500,2855034 2160,Amiantit (SaudiMeta.Com),d,20080115,33.5000,34.2500,33.0000,33.5000,3559555 2160,Amiantit (SaudiMeta.Com),d,20080116,33.7500,35.5000,33.2500,34.7500,7845223 2160,Amiantit (SaudiMeta.Com),d,20080119,35.0000,35.7500,34.0000,35.0000,2777760 2160,Amiantit (SaudiMeta.Com),d,20080120,34.5000,34.5000,31.5000,32.0000,2142806 2160,Amiantit (SaudiMeta.Com),d,20080121,31.0000,33.0000,30.2500,32.0000,2720148 2160,Amiantit (SaudiMeta.Com),d,20080122,30.5000,31.2500,29.0000,29.0000,1057908 2160,Amiantit (SaudiMeta.Com),d,20080123,29.7500,31.2500,26.2500,27.2500,5765825 2160,Amiantit (SaudiMeta.Com),d,20080126,27.5000,27.7500,26.2500,27.5000,2051523 2160,Amiantit (SaudiMeta.Com),d,20080127,27.5000,28.2500,27.0000,28.2500,1766553 2160,Amiantit (SaudiMeta.Com),d,20080128,28.5000,29.0000,27.0000,28.7500,2452346 2160,Amiantit (SaudiMeta.Com),d,20080129,28.5000,28.7500,27.7500,28.5000,1556856 2160,Amiantit (SaudiMeta.Com),d,20080130,28.5000,29.5000,28.2500,28.7500,2230353 2160,Amiantit (SaudiMeta.Com),d,20080202,29.2500,30.0000,28.2500,29.0000,3811593 2160,Amiantit (SaudiMeta.Com),d,20080203,28.7500,30.0000,28.5000,30.0000,2202681 2160,Amiantit (SaudiMeta.Com),d,20080204,29.7500,30.0000,29.2500,29.5000,1572113 2160,Amiantit (SaudiMeta.Com),d,20080205,29.2500,29.5000,28.7500,29.5000,904030 2170,Alujain (SaudiMeta.Com),d,20080101,47.0000,48.5000,47.0000,47.7500,590636 2170,Alujain (SaudiMeta.Com),d,20080102,46.7500,47.0000,45.7500,46.7500,603991 2170,Alujain (SaudiMeta.Com),d,20080105,47.0000,49.0000,46.7500,48.5000,906301 2170,Alujain (SaudiMeta.Com),d,20080106,49.0000,52.5000,48.5000,51.0000,2063408 2170,Alujain (SaudiMeta.Com),d,20080107,50.7500,51.7500,50.0000,50.5000,1578066 2170,Alujain (SaudiMeta.Com),d,20080108,50.2500,50.5000,49.5000,49.7500,1862283 2170,Alujain (SaudiMeta.Com),d,20080109,48.5000,53.2500,48.0000,52.5000,2237148 2170,Alujain (SaudiMeta.Com),d,20080112,53.0000,56.0000,53.0000,55.2500,1665223 2170,Alujain (SaudiMeta.Com),d,20080113,55.5000,55.7500,53.0000,53.5000,1002715 2170,Alujain (SaudiMeta.Com),d,20080114,53.7500,56.0000,53.0000,56.0000,1981908 2170,Alujain (SaudiMeta.Com),d,20080115,55.7500,57.0000,55.5000,55.5000,1442934 2170,Alujain (SaudiMeta.Com),d,20080116,55.0000,55.0000,53.2500,53.2500,800226 2170,Alujain (SaudiMeta.Com),d,20080119,53.7500,54.0000,50.0000,51.2500,1018664 2170,Alujain (SaudiMeta.Com),d,20080120,50.2500,50.2500,46.2500,46.2500,2199077 2170,Alujain (SaudiMeta.Com),d,20080121,44.0000,46.7500,41.7500,46.0000,4430025 2170,Alujain (SaudiMeta.Com),d,20080122,44.0000,44.0000,41.5000,41.5000,656942 2170,Alujain (SaudiMeta.Com),d,20080123,42.5000,45.2500,37.5000,39.0000,2991673 2170,Alujain (SaudiMeta.Com),d,20080126,39.2500,40.7500,38.0000,40.0000,912321 2170,Alujain (SaudiMeta.Com),d,20080127,41.7500,42.0000,40.0000,42.0000,1382941 2170,Alujain (SaudiMeta.Com),d,20080128,41.7500,41.7500,38.2500,39.0000,969090 2170,Alujain (SaudiMeta.Com),d,20080129,38.5000,40.0000,38.5000,39.2500,1044339 2170,Alujain (SaudiMeta.Com),d,20080130,39.7500,43.0000,39.7500,42.7500,2088936 2170,Alujain (SaudiMeta.Com),d,20080202,43.5000,44.5000,42.5000,43.0000,2719018 2170,Alujain (SaudiMeta.Com),d,20080203,42.7500,43.5000,42.5000,43.5000,301949 2170,Alujain (SaudiMeta.Com),d,20080204,43.5000,44.0000,42.7500,43.5000,411250 2170,Alujain (SaudiMeta.Com),d,20080205,43.2500,45.0000,42.7500,45.0000,473108 2180,Fipco (SaudiMeta.Com),d,20080101,86.0000,88.0000,83.7500,84.0000,269778 2180,Fipco (SaudiMeta.Com),d,20080102,84.2500,85.0000,79.0000,82.0000,359243 2180,Fipco (SaudiMeta.Com),d,20080105,82.2500,84.0000,82.2500,83.7500,231474 2180,Fipco (SaudiMeta.Com),d,20080106,85.0000,85.0000,83.0000,83.7500,191759 2180,Fipco (SaudiMeta.Com),d,20080107,83.2500,85.7500,82.5000,85.5000,481902 2180,Fipco (SaudiMeta.Com),d,20080108,84.7500,86.2500,83.7500,84.0000,390510 2180,Fipco (SaudiMeta.Com),d,20080109,81.5000,84.2500,81.5000,83.5000,393673 2180,Fipco (SaudiMeta.Com),d,20080112,84.2500,87.0000,83.7500,85.5000,597116 2180,Fipco (SaudiMeta.Com),d,20080113,87.2500,87.7500,84.2500,84.5000,546389 2180,Fipco (SaudiMeta.Com),d,20080114,84.5000,85.7500,83.7500,85.2500,353749 2180,Fipco (SaudiMeta.Com),d,20080115,85.5000,86.0000,84.7500,85.0000,216243 2180,Fipco (SaudiMeta.Com),d,20080116,83.7500,86.5000,83.7500,84.5000,281483 2180,Fipco (SaudiMeta.Com),d,20080119,84.0000,85.0000,83.5000,84.2500,170571 2180,Fipco (SaudiMeta.Com),d,20080120,84.0000,84.5000,78.0000,81.7500,319313 2180,Fipco (SaudiMeta.Com),d,20080121,79.5000,82.5000,76.0000,79.2500,388395 2180,Fipco (SaudiMeta.Com),d,20080122,77.2500,77.2500,71.5000,71.5000,292601 2180,Fipco (SaudiMeta.Com),d,20080123,72.5000,76.5000,69.7500,70.0000,366763 2180,Fipco (SaudiMeta.Com),d,20080126,71.5000,72.7500,69.5000,71.0000,145183 2180,Fipco (SaudiMeta.Com),d,20080127,71.5000,74.0000,71.0000,73.2500,170466 2180,Fipco (SaudiMeta.Com),d,20080128,74.0000,74.0000,71.5000,73.0000,222519 2180,Fipco (SaudiMeta.Com),d,20080129,72.7500,74.5000,70.2500,72.2500,570618 2180,Fipco (SaudiMeta.Com),d,20080130,72.0000,73.7500,72.0000,73.0000,340229 2180,Fipco (SaudiMeta.Com),d,20080202,73.5000,73.5000,70.7500,71.7500,344508 2180,Fipco (SaudiMeta.Com),d,20080203,72.0000,73.2500,71.5000,73.0000,309252 2180,Fipco (SaudiMeta.Com),d,20080204,73.5000,74.5000,73.0000,73.2500,583398 2180,Fipco (SaudiMeta.Com),d,20080205,73.5000,76.2500,73.2500,75.2500,691919 2190,SISCO (SaudiMeta.Com),d,20080101,34.5000,34.7500,32.7500,33.0000,1672698 2190,SISCO (SaudiMeta.Com),d,20080102,32.5000,33.0000,31.0000,32.0000,2498530 2190,SISCO (SaudiMeta.Com),d,20080105,32.5000,33.2500,32.2500,33.0000,1615304 2190,SISCO (SaudiMeta.Com),d,20080106,33.0000,33.7500,32.7500,33.0000,2568138 2190,SISCO (SaudiMeta.Com),d,20080107,33.5000,34.2500,33.0000,34.0000,2685756 2190,SISCO (SaudiMeta.Com),d,20080108,33.7500,34.7500,33.5000,33.7500,2343760 2190,SISCO (SaudiMeta.Com),d,20080109,33.0000,33.7500,32.5000,33.5000,1865918 2190,SISCO (SaudiMeta.Com),d,20080112,34.0000,34.7500,33.7500,34.2500,2941301 2190,SISCO (SaudiMeta.Com),d,20080113,34.5000,35.2500,34.0000,34.2500,3549749 2190,SISCO (SaudiMeta.Com),d,20080114,34.2500,34.7500,34.0000,34.5000,1692022 2190,SISCO (SaudiMeta.Com),d,20080115,34.5000,34.7500,34.0000,34.0000,1939571 2190,SISCO (SaudiMeta.Com),d,20080116,34.0000,35.7500,33.7500,34.2500,6223648 2190,SISCO (SaudiMeta.Com),d,20080119,34.7500,35.5000,34.0000,34.5000,3013276 2190,SISCO (SaudiMeta.Com),d,20080120,34.0000,34.0000,31.2500,31.2500,2184436 2190,SISCO (SaudiMeta.Com),d,20080121,30.2500,31.7500,29.2500,30.2500,2821312 2190,SISCO (SaudiMeta.Com),d,20080122,29.7500,29.7500,27.2500,27.2500,1229673 2190,SISCO (SaudiMeta.Com),d,20080123,27.7500,29.2500,25.0000,26.0000,2358789 2190,SISCO (SaudiMeta.Com),d,20080126,27.0000,27.2500,25.7500,26.7500,1580308 2190,SISCO (SaudiMeta.Com),d,20080127,26.7500,27.7500,26.2500,27.5000,1760965 2190,SISCO (SaudiMeta.Com),d,20080128,28.0000,28.7500,27.0000,28.2500,4378957 2190,SISCO (SaudiMeta.Com),d,20080129,28.2500,28.5000,27.2500,27.7500,1525819 2190,SISCO (SaudiMeta.Com),d,20080130,28.0000,28.5000,27.5000,28.2500,2218376 2190,SISCO (SaudiMeta.Com),d,20080202,28.2500,28.5000,27.2500,27.2500,1303172 2190,SISCO (SaudiMeta.Com),d,20080203,27.5000,28.0000,27.2500,27.7500,930012 2190,SISCO (SaudiMeta.Com),d,20080204,28.0000,28.0000,27.5000,27.7500,897827 2190,SISCO (SaudiMeta.Com),d,20080205,27.7500,28.5000,27.5000,28.2500,1299859 2200,Pipes (SaudiMeta.Com),d,20080101,78.5000,79.5000,78.2500,78.2500,58975 2200,Pipes (SaudiMeta.Com),d,20080102,78.0000,78.7500,77.2500,78.2500,99692 2200,Pipes (SaudiMeta.Com),d,20080105,78.2500,80.5000,78.0000,80.0000,196709 2200,Pipes (SaudiMeta.Com),d,20080106,80.0000,82.0000,78.0000,79.0000,218977 2200,Pipes (SaudiMeta.Com),d,20080107,79.0000,82.5000,78.2500,81.7500,490378 2200,Pipes (SaudiMeta.Com),d,20080108,82.0000,86.7500,81.0000,85.5000,587920 2200,Pipes (SaudiMeta.Com),d,20080109,83.2500,85.5000,81.0000,84.0000,223347 2200,Pipes (SaudiMeta.Com),d,20080112,84.2500,87.5000,84.0000,85.0000,398822 2200,Pipes (SaudiMeta.Com),d,20080113,85.0000,86.0000,83.7500,84.0000,378796 2200,Pipes (SaudiMeta.Com),d,20080114,84.0000,84.5000,81.7500,83.5000,177346 2200,Pipes (SaudiMeta.Com),d,20080115,83.2500,84.5000,83.0000,84.0000,91876 2200,Pipes (SaudiMeta.Com),d,20080116,84.0000,89.2500,83.2500,86.7500,355587 2200,Pipes (SaudiMeta.Com),d,20080119,85.2500,86.0000,83.2500,84.0000,236392 2200,Pipes (SaudiMeta.Com),d,20080120,83.7500,86.0000,77.0000,80.2500,314363 2200,Pipes (SaudiMeta.Com),d,20080121,80.0000,83.0000,79.0000,80.2500,204490 2200,Pipes (SaudiMeta.Com),d,20080122,79.0000,80.0000,73.0000,75.5000,399667 2200,Pipes (SaudiMeta.Com),d,20080123,77.5000,83.0000,73.0000,73.0000,844707 2200,Pipes (SaudiMeta.Com),d,20080126,77.0000,80.2500,77.0000,80.2500,398346 2200,Pipes (SaudiMeta.Com),d,20080127,81.0000,84.0000,81.0000,82.7500,241680 2200,Pipes (SaudiMeta.Com),d,20080128,82.2500,82.2500,75.0000,79.5000,189007 2200,Pipes (SaudiMeta.Com),d,20080129,79.5000,80.7500,78.0000,79.7500,85604 2200,Pipes (SaudiMeta.Com),d,20080130,81.0000,82.5000,79.7500,82.5000,80137 2200,Pipes (SaudiMeta.Com),d,20080202,82.0000,85.0000,82.0000,83.0000,135146 2200,Pipes (SaudiMeta.Com),d,20080203,82.5000,83.0000,82.0000,83.0000,47887 2200,Pipes (SaudiMeta.Com),d,20080204,83.2500,85.0000,82.0000,83.0000,205066 2200,Pipes (SaudiMeta.Com),d,20080205,83.0000,84.0000,81.5000,84.0000,105568 2210,NAMA (SaudiMeta.Com),d,20080101,32.2500,32.7500,31.5000,31.5000,1689838 2210,NAMA (SaudiMeta.Com),d,20080102,31.2500,31.5000,29.7500,31.0000,2231598 2210,NAMA (SaudiMeta.Com),d,20080105,31.2500,32.0000,30.7500,31.7500,3706844 2210,NAMA (SaudiMeta.Com),d,20080106,31.7500,33.0000,31.5000,33.0000,10676104 2210,NAMA (SaudiMeta.Com),d,20080107,33.2500,34.5000,32.7500,33.7500,9666054 2210,NAMA (SaudiMeta.Com),d,20080108,33.5000,35.0000,33.5000,33.5000,5855402 2210,NAMA (SaudiMeta.Com),d,20080109,32.5000,33.5000,32.2500,33.5000,3893871 2210,NAMA (SaudiMeta.Com),d,20080112,34.5000,35.7500,34.2500,35.7500,10303183 2210,NAMA (SaudiMeta.Com),d,20080113,35.7500,37.0000,35.0000,35.7500,11379163 2210,NAMA (SaudiMeta.Com),d,20080114,35.2500,36.2500,34.7500,36.0000,7559815 2210,NAMA (SaudiMeta.Com),d,20080115,36.7500,37.5000,36.2500,36.2500,7634541 2210,NAMA (SaudiMeta.Com),d,20080116,36.0000,39.7500,36.0000,39.0000,13416967 2210,NAMA (SaudiMeta.Com),d,20080119,38.5000,39.0000,36.5000,37.2500,7650066 2210,NAMA (SaudiMeta.Com),d,20080120,36.0000,36.2500,33.7500,33.7500,8885044 2210,NAMA (SaudiMeta.Com),d,20080121,32.2500,33.2500,30.5000,32.0000,7859421 2210,NAMA (SaudiMeta.Com),d,20080122,31.2500,31.2500,29.0000,29.0000,3298501 2210,NAMA (SaudiMeta.Com),d,20080123,30.0000,31.2500,26.2500,26.7500,11787725 2210,NAMA (SaudiMeta.Com),d,20080126,27.5000,27.7500,26.5000,27.7500,7780154 2210,NAMA (SaudiMeta.Com),d,20080127,28.0000,29.0000,27.2500,29.0000,3746157 2210,NAMA (SaudiMeta.Com),d,20080128,29.0000,29.2500,26.7500,27.5000,4427549 2210,NAMA (SaudiMeta.Com),d,20080129,27.7500,28.2500,27.0000,28.0000,2836582 2210,NAMA (SaudiMeta.Com),d,20080130,28.0000,29.5000,27.5000,29.0000,7235644 2210,NAMA (SaudiMeta.Com),d,20080202,29.0000,29.7500,27.5000,28.0000,4876107 2210,NAMA (SaudiMeta.Com),d,20080203,27.7500,28.7500,27.5000,28.7500,2945293 2210,NAMA (SaudiMeta.Com),d,20080204,28.5000,29.0000,28.0000,28.5000,3589682 2210,NAMA (SaudiMeta.Com),d,20080205,28.2500,28.5000,27.7500,28.5000,1959689 2220,Metal (SaudiMeta.Com),d,20080101,67.0000,67.7500,65.7500,65.7500,297616 2220,Metal (SaudiMeta.Com),d,20080102,64.7500,65.7500,63.0000,64.0000,450024 2220,Metal (SaudiMeta.Com),d,20080105,64.7500,67.0000,64.5000,67.0000,707780 2220,Metal (SaudiMeta.Com),d,20080106,68.7500,69.5000,67.0000,68.2500,1443905 2220,Metal (SaudiMeta.Com),d,20080107,68.5000,69.0000,66.7500,68.2500,974259 2220,Metal (SaudiMeta.Com),d,20080108,67.7500,69.2500,67.5000,67.7500,718855 2220,Metal (SaudiMeta.Com),d,20080109,66.0000,67.5000,65.0000,67.2500,430099 2220,Metal (SaudiMeta.Com),d,20080112,68.2500,69.5000,67.5000,69.0000,1113620 2220,Metal (SaudiMeta.Com),d,20080113,71.7500,73.0000,69.2500,69.5000,3707483 2220,Metal (SaudiMeta.Com),d,20080114,69.2500,69.7500,68.2500,69.0000,597181 2220,Metal (SaudiMeta.Com),d,20080115,68.7500,69.5000,67.7500,68.0000,820481 2220,Metal (SaudiMeta.Com),d,20080116,67.7500,68.5000,67.5000,67.7500,451254 2220,Metal (SaudiMeta.Com),d,20080119,67.5000,68.0000,66.5000,66.7500,307795 2220,Metal (SaudiMeta.Com),d,20080120,66.2500,66.2500,61.2500,63.7500,621030 2220,Metal (SaudiMeta.Com),d,20080121,62.5000,66.0000,61.2500,64.0000,460044 2220,Metal (SaudiMeta.Com),d,20080122,63.0000,63.0000,57.7500,57.7500,357272 2220,Metal (SaudiMeta.Com),d,20080123,60.2500,63.2500,53.0000,55.2500,1684045 2220,Metal (SaudiMeta.Com),d,20080126,56.5000,57.0000,53.5000,56.2500,644935 2220,Metal (SaudiMeta.Com),d,20080127,56.7500,57.7500,55.0000,57.5000,414842 2220,Metal (SaudiMeta.Com),d,20080128,57.5000,57.5000,55.2500,55.7500,307431 2220,Metal (SaudiMeta.Com),d,20080129,55.5000,56.5000,55.5000,56.2500,207024 2220,Metal (SaudiMeta.Com),d,20080130,56.5000,58.5000,56.0000,57.2500,561598 2220,Metal (SaudiMeta.Com),d,20080202,58.0000,58.7500,57.0000,57.2500,400600 2220,Metal (SaudiMeta.Com),d,20080203,57.5000,58.2500,56.5000,58.0000,270626 2220,Metal (SaudiMeta.Com),d,20080204,58.2500,60.5000,58.2500,59.5000,859633 2220,Metal (SaudiMeta.Com),d,20080205,59.2500,59.7500,58.7500,59.5000,373305 2230,Chemical (SaudiMeta.Com),d,20080101,36.0000,36.7500,35.5000,36.5000,2286669 2230,Chemical (SaudiMeta.Com),d,20080102,36.2500,36.7500,34.0000,34.7500,4279382 2230,Chemical (SaudiMeta.Com),d,20080105,35.0000,36.0000,34.7500,35.7500,4043520 2230,Chemical (SaudiMeta.Com),d,20080106,36.0000,37.0000,35.7500,36.7500,3954924 2230,Chemical (SaudiMeta.Com),d,20080107,36.5000,37.7500,36.0000,36.5000,3338920 2230,Chemical (SaudiMeta.Com),d,20080108,36.5000,38.7500,36.5000,38.0000,5766201 2230,Chemical (SaudiMeta.Com),d,20080109,37.2500,41.7500,36.2500,41.7500,7878546 2230,Chemical (SaudiMeta.Com),d,20080112,42.2500,42.2500,39.7500,39.7500,8642845 2230,Chemical (SaudiMeta.Com),d,20080113,40.5000,40.5000,39.0000,39.5000,4655975 2230,Chemical (SaudiMeta.Com),d,20080114,39.2500,39.7500,38.5000,39.2500,2988396 2230,Chemical (SaudiMeta.Com),d,20080115,39.5000,40.7500,39.5000,39.7500,5635883 2230,Chemical (SaudiMeta.Com),d,20080116,39.7500,40.0000,38.2500,38.7500,3632455 2230,Chemical (SaudiMeta.Com),d,20080119,38.2500,38.5000,37.2500,37.7500,2669987 2230,Chemical (SaudiMeta.Com),d,20080120,36.2500,36.7500,34.0000,34.0000,3163799 2230,Chemical (SaudiMeta.Com),d,20080121,33.0000,34.0000,30.7500,31.7500,4070878 2230,Chemical (SaudiMeta.Com),d,20080122,31.2500,31.2500,28.7500,28.7500,3404449 2230,Chemical (SaudiMeta.Com),d,20080123,30.2500,31.5000,26.0000,28.2500,4590111 2230,Chemical (SaudiMeta.Com),d,20080126,29.2500,30.2500,28.0000,30.0000,2407818 2230,Chemical (SaudiMeta.Com),d,20080127,30.2500,31.5000,30.0000,31.0000,1604408 2230,Chemical (SaudiMeta.Com),d,20080128,31.2500,31.2500,29.0000,29.2500,1691824 2230,Chemical (SaudiMeta.Com),d,20080129,29.5000,30.0000,29.0000,29.7500,1152881 2230,Chemical (SaudiMeta.Com),d,20080130,29.7500,30.5000,29.5000,30.0000,2100421 2230,Chemical (SaudiMeta.Com),d,20080202,30.2500,30.7500,29.5000,29.5000,1284787 2230,Chemical (SaudiMeta.Com),d,20080203,29.7500,29.7500,29.2500,29.5000,772166 2230,Chemical (SaudiMeta.Com),d,20080204,29.5000,30.0000,29.5000,29.7500,601062 2230,Chemical (SaudiMeta.Com),d,20080205,29.7500,30.0000,29.2500,30.0000,417056 2240,Zamil (SaudiMeta.Com),d,20080101,92.2500,93.7500,90.5000,90.7500,151025 2240,Zamil (SaudiMeta.Com),d,20080102,90.2500,91.2500,88.7500,90.7500,146134 2240,Zamil (SaudiMeta.Com),d,20080105,91.2500,96.0000,91.0000,95.5000,259551 2240,Zamil (SaudiMeta.Com),d,20080106,96.0000,97.5000,92.7500,94.2500,368173 2240,Zamil (SaudiMeta.Com),d,20080107,94.0000,97.0000,92.7500,96.2500,164483 2240,Zamil (SaudiMeta.Com),d,20080108,96.5000,97.5000,94.0000,94.0000,211407 2240,Zamil (SaudiMeta.Com),d,20080109,93.7500,96.2500,92.0000,95.0000,122840 2240,Zamil (SaudiMeta.Com),d,20080112,97.0000,99.5000,96.0000,99.0000,269718 2240,Zamil (SaudiMeta.Com),d,20080113,99.0000,99.7500,97.2500,97.5000,151454 2240,Zamil (SaudiMeta.Com),d,20080114,97.0000,99.7500,95.2500,99.0000,154177 2240,Zamil (SaudiMeta.Com),d,20080115,99.0000,102.0000,97.7500,97.7500,311867 2240,Zamil (SaudiMeta.Com),d,20080116,97.5000,98.7500,95.0000,95.2500,108295 2240,Zamil (SaudiMeta.Com),d,20080119,94.7500,95.2500,92.2500,93.5000,172539 2240,Zamil (SaudiMeta.Com),d,20080120,92.5000,93.5000,85.0000,86.5000,369858 2240,Zamil (SaudiMeta.Com),d,20080121,85.0000,88.0000,83.0000,85.2500,102185 2240,Zamil (SaudiMeta.Com),d,20080122,85.0000,85.0000,76.7500,77.2500,132209 2240,Zamil (SaudiMeta.Com),d,20080123,80.0000,84.7500,74.0000,75.2500,143079 2240,Zamil (SaudiMeta.Com),d,20080126,79.7500,82.7500,78.5000,82.7500,128683 2240,Zamil (SaudiMeta.Com),d,20080127,82.0000,89.7500,81.2500,89.7500,160113 2240,Zamil (SaudiMeta.Com),d,20080128,89.0000,89.5000,84.0000,86.0000,55059 2240,Zamil (SaudiMeta.Com),d,20080129,86.2500,88.5000,86.0000,87.5000,61274 2240,Zamil (SaudiMeta.Com),d,20080130,88.5000,88.5000,86.5000,88.0000,109489 2240,Zamil (SaudiMeta.Com),d,20080202,89.0000,92.7500,89.0000,90.5000,109235 2240,Zamil (SaudiMeta.Com),d,20080203,90.7500,91.5000,90.0000,90.7500,36186 2240,Zamil (SaudiMeta.Com),d,20080204,91.0000,91.2500,90.0000,90.5000,26025 2240,Zamil (SaudiMeta.Com),d,20080205,91.2500,91.2500,89.5000,90.0000,38211 2250,Saudi Group (SaudiMeta.Com),d,20080101,66.5000,68.0000,64.0000,64.5000,1269247 2250,Saudi Group (SaudiMeta.Com),d,20080102,63.7500,65.2500,62.0000,64.2500,1472614 2250,Saudi Group (SaudiMeta.Com),d,20080105,65.2500,70.2500,64.7500,70.0000,2993344 2250,Saudi Group (SaudiMeta.Com),d,20080106,70.5000,72.5000,68.5000,71.5000,3999735 2250,Saudi Group (SaudiMeta.Com),d,20080107,71.5000,71.5000,69.5000,70.0000,1463439 2250,Saudi Group (SaudiMeta.Com),d,20080108,69.5000,69.7500,67.7500,68.0000,2159917 2250,Saudi Group (SaudiMeta.Com),d,20080109,67.0000,69.2500,66.5000,69.2500,2148625 2250,Saudi Group (SaudiMeta.Com),d,20080112,70.5000,70.7500,69.0000,69.5000,1984534 2250,Saudi Group (SaudiMeta.Com),d,20080113,70.0000,70.0000,68.0000,68.5000,1217761 2250,Saudi Group (SaudiMeta.Com),d,20080114,68.0000,68.7500,66.0000,68.2500,1319852 2250,Saudi Group (SaudiMeta.Com),d,20080115,68.2500,69.2500,67.5000,67.7500,1297749 2250,Saudi Group (SaudiMeta.Com),d,20080116,67.7500,69.5000,67.2500,68.0000,1136597 2250,Saudi Group (SaudiMeta.Com),d,20080119,66.0000,67.0000,64.0000,65.7500,1535051 2250,Saudi Group (SaudiMeta.Com),d,20080120,64.0000,64.2500,59.2500,59.2500,1250161 2250,Saudi Group (SaudiMeta.Com),d,20080121,59.2500,60.7500,54.5000,59.0000,1647303 2250,Saudi Group (SaudiMeta.Com),d,20080122,56.5000,56.7500,53.2500,53.2500,2134397 2250,Saudi Group (SaudiMeta.Com),d,20080123,56.2500,58.5000,52.5000,53.7500,2664048 2250,Saudi Group (SaudiMeta.Com),d,20080126,54.5000,55.0000,51.0000,53.2500,3000840 2250,Saudi Group (SaudiMeta.Com),d,20080127,52.7500,56.2500,52.0000,56.2500,1188163 2250,Saudi Group (SaudiMeta.Com),d,20080128,56.2500,56.7500,52.0000,53.0000,1719871 2250,Saudi Group (SaudiMeta.Com),d,20080129,54.0000,55.5000,52.5000,53.5000,1967435 2250,Saudi Group (SaudiMeta.Com),d,20080130,54.0000,58.7500,54.0000,58.7500,4322464 2250,Saudi Group (SaudiMeta.Com),d,20080202,60.5000,63.2500,59.2500,59.7500,4051394 2250,Saudi Group (SaudiMeta.Com),d,20080203,59.0000,60.5000,57.0000,59.0000,1359522 2250,Saudi Group (SaudiMeta.Com),d,20080204,59.7500,61.5000,59.5000,60.5000,2298989 2250,Saudi Group (SaudiMeta.Com),d,20080205,60.2500,60.2500,57.7500,59.0000,1940981 2260,Sahara (SaudiMeta.Com),d,20080101,43.0000,44.0000,42.7500,42.7500,618782 2260,Sahara (SaudiMeta.Com),d,20080102,42.0000,42.7500,40.2500,42.0000,561783 2260,Sahara (SaudiMeta.Com),d,20080105,42.7500,45.2500,42.5000,44.7500,1845946 2260,Sahara (SaudiMeta.Com),d,20080106,45.2500,48.0000,44.5000,48.0000,4644620 2260,Sahara (SaudiMeta.Com),d,20080107,48.5000,50.7500,47.5000,49.7500,4094684 2260,Sahara (SaudiMeta.Com),d,20080108,49.5000,51.5000,48.5000,48.7500,2708304 2260,Sahara (SaudiMeta.Com),d,20080109,47.2500,50.2500,47.0000,49.7500,3882798 2260,Sahara (SaudiMeta.Com),d,20080112,50.2500,53.0000,50.0000,52.7500,3724834 2260,Sahara (SaudiMeta.Com),d,20080113,52.7500,53.0000,51.2500,51.7500,1458672 2260,Sahara (SaudiMeta.Com),d,20080114,51.2500,55.2500,50.5000,54.2500,3971752 2260,Sahara (SaudiMeta.Com),d,20080115,54.5000,55.5000,54.0000,55.0000,2430806 2260,Sahara (SaudiMeta.Com),d,20080116,55.0000,55.0000,53.0000,54.0000,1370511 2260,Sahara (SaudiMeta.Com),d,20080119,53.0000,54.0000,51.7500,52.5000,1324834 2260,Sahara (SaudiMeta.Com),d,20080120,51.7500,51.7500,47.2500,47.2500,1167944 2260,Sahara (SaudiMeta.Com),d,20080121,46.2500,47.7500,44.0000,45.5000,955816 2260,Sahara (SaudiMeta.Com),d,20080122,44.2500,44.2500,41.0000,41.0000,472000 2260,Sahara (SaudiMeta.Com),d,20080123,41.7500,44.5000,37.0000,38.0000,2400708 2260,Sahara (SaudiMeta.Com),d,20080126,39.5000,39.5000,37.2500,39.5000,791930 2260,Sahara (SaudiMeta.Com),d,20080127,39.7500,42.0000,39.2500,41.5000,1296243 2260,Sahara (SaudiMeta.Com),d,20080128,41.5000,41.5000,38.0000,38.7500,1368070 2260,Sahara (SaudiMeta.Com),d,20080129,39.0000,40.0000,38.7500,39.2500,1064855 2260,Sahara (SaudiMeta.Com),d,20080130,39.7500,43.0000,39.2500,43.0000,2952011 2260,Sahara (SaudiMeta.Com),d,20080202,43.5000,46.2500,43.2500,44.0000,1770057 2260,Sahara (SaudiMeta.Com),d,20080203,44.0000,45.5000,43.0000,45.2500,588656 2260,Sahara (SaudiMeta.Com),d,20080204,45.2500,46.0000,44.0000,45.5000,849559 2260,Sahara (SaudiMeta.Com),d,20080205,45.2500,46.2500,44.5000,45.7500,430293 2270,Sadafco (SaudiMeta.Com),d,20080101,46.0000,46.0000,44.7500,44.7500,408895 2270,Sadafco (SaudiMeta.Com),d,20080102,44.5000,45.2500,42.7500,43.7500,1072355 2270,Sadafco (SaudiMeta.Com),d,20080105,43.7500,45.2500,43.5000,45.2500,1000553 2270,Sadafco (SaudiMeta.Com),d,20080106,45.2500,45.5000,43.7500,44.2500,1314024 2270,Sadafco (SaudiMeta.Com),d,20080107,44.2500,46.5000,43.7500,46.0000,1922923 2270,Sadafco (SaudiMeta.Com),d,20080108,45.5000,46.7500,45.0000,45.2500,1192630 2270,Sadafco (SaudiMeta.Com),d,20080109,44.5000,45.0000,44.0000,44.7500,520516 2270,Sadafco (SaudiMeta.Com),d,20080112,45.2500,46.2500,45.0000,46.0000,595845 2270,Sadafco (SaudiMeta.Com),d,20080113,46.0000,46.7500,45.5000,46.0000,741595 2270,Sadafco (SaudiMeta.Com),d,20080114,45.5000,46.0000,45.2500,45.7500,568670 2270,Sadafco (SaudiMeta.Com),d,20080115,45.7500,46.5000,45.5000,46.0000,833261 2270,Sadafco (SaudiMeta.Com),d,20080116,45.7500,46.0000,45.5000,45.7500,433023 2270,Sadafco (SaudiMeta.Com),d,20080119,45.7500,46.2500,45.2500,46.0000,935764 2270,Sadafco (SaudiMeta.Com),d,20080120,45.5000,45.7500,41.7500,43.2500,845228 2270,Sadafco (SaudiMeta.Com),d,20080121,42.2500,43.7500,41.0000,42.7500,1029416 2270,Sadafco (SaudiMeta.Com),d,20080122,42.5000,42.5000,38.5000,38.5000,747916 2270,Sadafco (SaudiMeta.Com),d,20080123,39.7500,42.0000,36.7500,37.7500,1159051 2270,Sadafco (SaudiMeta.Com),d,20080126,38.7500,38.7500,36.7500,38.0000,573160 2270,Sadafco (SaudiMeta.Com),d,20080127,38.0000,39.0000,37.5000,39.0000,468452 2270,Sadafco (SaudiMeta.Com),d,20080128,39.2500,39.5000,37.5000,38.2500,577848 2270,Sadafco (SaudiMeta.Com),d,20080129,38.5000,38.7500,37.7500,38.5000,403392 2270,Sadafco (SaudiMeta.Com),d,20080130,38.2500,39.5000,38.2500,38.7500,594849 2270,Sadafco (SaudiMeta.Com),d,20080202,39.2500,39.2500,37.7500,37.7500,558218 2270,Sadafco (SaudiMeta.Com),d,20080203,37.5000,38.2500,37.0000,38.0000,801022 2270,Sadafco (SaudiMeta.Com),d,20080204,38.0000,38.7500,37.7500,38.5000,700285 2270,Sadafco (SaudiMeta.Com),d,20080205,38.2500,38.7500,37.7500,38.7500,505854 2280,Almarai (SaudiMeta.Com),d,20080101,119.0000,121.0000,116.2500,117.0000,291531 2280,Almarai (SaudiMeta.Com),d,20080102,117.0000,120.5000,115.7500,120.0000,328086 2280,Almarai (SaudiMeta.Com),d,20080105,120.5000,127.0000,120.5000,126.0000,656698 2280,Almarai (SaudiMeta.Com),d,20080106,127.0000,133.2500,125.5000,129.0000,910607 2280,Almarai (SaudiMeta.Com),d,20080107,129.0000,132.2500,127.0000,131.0000,312820 2280,Almarai (SaudiMeta.Com),d,20080108,128.0000,133.0000,128.0000,130.0000,387491 2280,Almarai (SaudiMeta.Com),d,20080109,128.0000,137.0000,128.0000,136.7500,604748 2280,Almarai (SaudiMeta.Com),d,20080112,135.5000,140.0000,135.5000,137.2500,386806 2280,Almarai (SaudiMeta.Com),d,20080113,137.2500,138.5000,136.2500,137.0000,216776 2280,Almarai (SaudiMeta.Com),d,20080114,136.5000,145.0000,136.0000,142.7500,613371 2280,Almarai (SaudiMeta.Com),d,20080115,141.5000,148.0000,141.0000,144.0000,607984 2280,Almarai (SaudiMeta.Com),d,20080116,143.0000,143.0000,135.0000,136.2500,522634 2280,Almarai (SaudiMeta.Com),d,20080119,137.0000,138.5000,134.5000,135.0000,126146 2280,Almarai (SaudiMeta.Com),d,20080120,135.0000,135.0000,125.0000,132.0000,677831 2280,Almarai (SaudiMeta.Com),d,20080121,128.0000,137.0000,128.0000,137.0000,775790 2280,Almarai (SaudiMeta.Com),d,20080122,132.2500,133.0000,123.5000,123.5000,1539644 2280,Almarai (SaudiMeta.Com),d,20080123,123.5000,135.2500,123.5000,131.0000,596534 2280,Almarai (SaudiMeta.Com),d,20080126,133.0000,134.0000,130.0000,131.0000,387791 2280,Almarai (SaudiMeta.Com),d,20080127,131.2500,134.0000,129.2500,131.2500,124680 2280,Almarai (SaudiMeta.Com),d,20080128,132.7500,136.0000,130.7500,135.5000,483875 2280,Almarai (SaudiMeta.Com),d,20080129,134.2500,141.2500,133.0000,140.5000,361600 2280,Almarai (SaudiMeta.Com),d,20080130,140.5000,143.5000,140.5000,142.0000,252486 2280,Almarai (SaudiMeta.Com),d,20080202,145.0000,147.7500,142.7500,145.2500,433754 2280,Almarai (SaudiMeta.Com),d,20080203,144.0000,145.2500,142.5000,143.0000,132636 2280,Almarai (SaudiMeta.Com),d,20080204,142.0000,144.0000,142.0000,143.0000,109569 2280,Almarai (SaudiMeta.Com),d,20080205,142.0000,145.5000,142.0000,143.5000,144968 2290,Yensab (SaudiMeta.Com),d,20080101,52.0000,53.7500,51.2500,52.0000,2580538 2290,Yensab (SaudiMeta.Com),d,20080102,50.7500,53.5000,50.7500,53.2500,2749237 2290,Yensab (SaudiMeta.Com),d,20080105,54.0000,58.5000,53.7500,58.0000,10198610 2290,Yensab (SaudiMeta.Com),d,20080106,58.5000,61.5000,57.7500,59.0000,6988220 2290,Yensab (SaudiMeta.Com),d,20080107,60.5000,64.7500,59.2500,62.5000,6363166 2290,Yensab (SaudiMeta.Com),d,20080108,62.2500,65.2500,61.5000,62.7500,3902867 2290,Yensab (SaudiMeta.Com),d,20080109,61.7500,67.7500,61.5000,67.0000,5866868 2290,Yensab (SaudiMeta.Com),d,20080112,68.0000,69.2500,66.7500,67.7500,3488903 2290,Yensab (SaudiMeta.Com),d,20080113,68.0000,68.5000,64.0000,65.7500,4376679 2290,Yensab (SaudiMeta.Com),d,20080114,65.7500,70.0000,64.5000,69.5000,4831256 2290,Yensab (SaudiMeta.Com),d,20080115,69.5000,70.5000,67.0000,67.7500,3839545 2290,Yensab (SaudiMeta.Com),d,20080116,66.7500,67.5000,64.7500,65.2500,3507254 2290,Yensab (SaudiMeta.Com),d,20080119,65.2500,67.0000,63.5000,64.5000,4882819 2290,Yensab (SaudiMeta.Com),d,20080120,63.2500,63.2500,58.2500,58.2500,6170129 2290,Yensab (SaudiMeta.Com),d,20080121,56.5000,58.2500,52.7500,55.5000,3701578 2290,Yensab (SaudiMeta.Com),d,20080122,52.7500,53.2500,50.0000,50.0000,4786451 2290,Yensab (SaudiMeta.Com),d,20080123,53.0000,55.0000,45.0000,49.0000,8671765 2290,Yensab (SaudiMeta.Com),d,20080126,50.0000,50.7500,46.5000,49.0000,4435120 2290,Yensab (SaudiMeta.Com),d,20080127,48.2500,53.5000,48.2500,52.7500,3996012 2290,Yensab (SaudiMeta.Com),d,20080128,53.2500,53.5000,47.7500,50.2500,9527372 2290,Yensab (SaudiMeta.Com),d,20080129,51.7500,52.0000,49.7500,51.2500,3107111 2290,Yensab (SaudiMeta.Com),d,20080130,51.5000,55.2500,51.2500,53.5000,7704893 2290,Yensab (SaudiMeta.Com),d,20080202,54.7500,55.5000,51.0000,51.7500,4037179 2290,Yensab (SaudiMeta.Com),d,20080203,51.2500,52.5000,50.7500,51.2500,2557477 2290,Yensab (SaudiMeta.Com),d,20080204,51.2500,53.2500,51.0000,52.7500,2189898 2290,Yensab (SaudiMeta.Com),d,20080205,52.2500,53.2500,51.5000,53.2500,1429920 2300,Paper Manufacturing,d,20080101,74.5000,76.0000,73.0000,75.0000,165018 2300,Paper Manufacturing,d,20080102,73.0000,80.0000,71.7500,78.2500,451155 2300,Paper Manufacturing,d,20080105,78.2500,79.7500,77.2500,78.0000,452454 2300,Paper Manufacturing,d,20080106,78.0000,80.7500,77.5000,79.7500,602977 2300,Paper Manufacturing,d,20080107,81.0000,83.5000,79.5000,79.5000,640281 2300,Paper Manufacturing,d,20080108,79.0000,79.7500,78.0000,79.5000,364340 2300,Paper Manufacturing,d,20080109,78.0000,79.0000,77.5000,78.5000,310340 2300,Paper Manufacturing,d,20080112,78.5000,79.0000,77.5000,77.7500,205419 2300,Paper Manufacturing,d,20080113,78.0000,79.0000,77.2500,77.7500,127622 2300,Paper Manufacturing,d,20080114,77.5000,80.0000,77.2500,78.2500,185332 2300,Paper Manufacturing,d,20080115,78.7500,81.2500,78.5000,78.7500,325091 2300,Paper Manufacturing,d,20080116,78.5000,79.5000,78.5000,79.0000,131712 2300,Paper Manufacturing,d,20080119,79.0000,80.0000,77.7500,79.2500,123220 2300,Paper Manufacturing,d,20080120,78.5000,78.5000,71.5000,73.0000,126657 2300,Paper Manufacturing,d,20080121,71.5000,74.5000,71.5000,73.0000,123257 2300,Paper Manufacturing,d,20080122,73.2500,73.2500,65.7500,65.7500,201866 2300,Paper Manufacturing,d,20080123,67.2500,72.2500,67.2500,70.5000,411631 2300,Paper Manufacturing,d,20080126,68.7500,71.7500,68.7500,71.7500,54662 2300,Paper Manufacturing,d,20080127,71.5000,73.2500,71.2500,73.0000,49131 2300,Paper Manufacturing,d,20080128,73.0000,73.5000,69.5000,73.0000,59203 2300,Paper Manufacturing,d,20080129,73.0000,73.5000,72.0000,73.0000,50880 2300,Paper Manufacturing,d,20080130,72.7500,75.5000,72.5000,75.5000,102847 2300,Paper Manufacturing,d,20080202,76.0000,76.7500,74.5000,75.2500,78859 2300,Paper Manufacturing,d,20080203,74.2500,75.5000,74.0000,74.7500,44995 2300,Paper Manufacturing,d,20080204,74.5000,75.5000,74.0000,75.0000,80457 2300,Paper Manufacturing,d,20080205,75.5000,76.5000,74.5000,75.5000,201899 2310,Sipchem,d,20080101,44.0000,47.1935,44.0000,44.7097,4332416 2310,Sipchem,d,20080102,44.3548,45.0645,42.2258,44.1774,2572459 2310,Sipchem,d,20080105,44.7097,48.4355,44.7097,48.4355,6875277 2310,Sipchem,d,20080106,48.6129,50.9194,47.1935,48.4355,5268288 2310,Sipchem,d,20080107,48.7903,50.0323,47.5484,48.7903,4526489 2310,Sipchem,d,20080108,48.0806,48.9677,47.3710,47.3710,2664539 2310,Sipchem,d,20080109,46.8387,49.3226,46.4839,49.1452,3694260 2310,Sipchem,d,20080112,49.6774,50.3871,48.9677,49.5000,2863866 2310,Sipchem,d,20080113,49.6774,49.8548,48.2581,48.6129,2080340 2310,Sipchem,d,20080114,49.6774,49.8548,47.9032,49.3226,4596418 2310,Sipchem,d,20080115,49.6774,50.0323,48.2581,48.6129,3638562 2310,Sipchem,d,20080116,48.7903,48.7903,47.3710,47.5484,2218917 2310,Sipchem,d,20080119,47.5484,48.0806,44.8871,45.5968,3304150 2310,Sipchem,d,20080120,44.3548,44.3548,41.1613,41.1613,3777709 2310,Sipchem,d,20080121,40.6290,42.9355,39.7419,41.5161,3348744 2310,Sipchem,d,20080122,40.0968,40.0968,37.4355,37.4355,4663138 2310,Sipchem,d,20080123,39.0323,41.1613,34.2419,35.8387,4551527 2310,Sipchem,d,20080126,36.5484,37.6129,34.7742,35.8387,4543573 2310,Sipchem,d,20080127,35.8387,39.3871,35.3065,39.3871,6975590 2310,Sipchem,d,20080128,40.4516,40.4516,36.1935,38.6774,10212271 2310,Sipchem,d,20080129,39.7419,40.0968,38.3226,38.5000,6092906 2310,Sipchem,d,20080130,39.7500,41.7500,39.7500,41.2500,5216850 2310,Sipchem,d,20080202,41.5000,42.2500,40.0000,40.0000,3633191 2310,Sipchem,d,20080203,40.0000,40.0000,38.2500,38.5000,1941249 2310,Sipchem,d,20080204,38.2500,38.2500,36.7500,37.2500,4314378 2310,Sipchem,d,20080205,37.0000,37.7500,36.0000,37.5000,2446268 2320,AL-BABTAIN,d,20080101,81.0000,81.2500,78.0000,78.0000,148018 2320,AL-BABTAIN,d,20080102,77.0000,78.2500,75.5000,76.5000,201061 2320,AL-BABTAIN,d,20080105,77.5000,82.0000,77.2500,80.2500,303354 2320,AL-BABTAIN,d,20080106,80.5000,81.5000,79.2500,80.7500,188533 2320,AL-BABTAIN,d,20080107,80.7500,83.0000,79.0000,81.7500,412776 2320,AL-BABTAIN,d,20080108,81.0000,83.0000,80.5000,81.5000,264062 2320,AL-BABTAIN,d,20080109,78.7500,81.2500,78.0000,80.5000,201398 2320,AL-BABTAIN,d,20080112,80.7500,81.2500,79.7500,80.0000,302676 2320,AL-BABTAIN,d,20080113,80.2500,81.7500,79.7500,80.0000,345900 2320,AL-BABTAIN,d,20080114,80.0000,80.7500,79.2500,80.5000,134783 2320,AL-BABTAIN,d,20080115,80.7500,82.0000,80.5000,81.0000,273110 2320,AL-BABTAIN,d,20080116,80.5000,82.7500,80.5000,80.5000,195163 2320,AL-BABTAIN,d,20080119,80.0000,80.5000,78.7500,79.0000,189885 2320,AL-BABTAIN,d,20080120,78.0000,78.0000,72.5000,73.0000,156881 2320,AL-BABTAIN,d,20080121,72.0000,78.2500,71.5000,74.7500,196400 2320,AL-BABTAIN,d,20080122,75.0000,75.0000,67.5000,67.5000,172532 2320,AL-BABTAIN,d,20080123,69.0000,73.5000,65.5000,66.5000,106358 2320,AL-BABTAIN,d,20080126,70.7500,72.0000,69.0000,70.0000,138216 2320,AL-BABTAIN,d,20080127,71.0000,72.2500,69.2500,72.0000,77002 2320,AL-BABTAIN,d,20080128,71.5000,72.0000,70.2500,70.7500,53955 2320,AL-BABTAIN,d,20080129,71.0000,72.0000,70.0000,71.5000,86002 2320,AL-BABTAIN,d,20080130,71.0000,73.0000,71.0000,73.0000,122311 2320,AL-BABTAIN,d,20080202,72.7500,74.5000,71.7500,72.7500,161989 2320,AL-BABTAIN,d,20080203,72.7500,73.2500,71.5000,72.7500,107332 2320,AL-BABTAIN,d,20080204,72.5000,77.0000,72.5000,74.7500,424399 2320,AL-BABTAIN,d,20080205,76.0000,77.2500,75.0000,75.2500,414752 2330,appc,d,20080101,48.0000,49.7500,45.7500,46.5000,1048987 2330,appc,d,20080102,46.0000,48.0000,46.0000,48.0000,650529 2330,appc,d,20080105,48.2500,50.5000,48.0000,50.0000,1839953 2330,appc,d,20080106,51.0000,54.7500,51.0000,53.0000,5236192 2330,appc,d,20080107,53.2500,56.2500,52.7500,55.2500,5037643 2330,appc,d,20080108,54.7500,56.7500,53.5000,54.7500,2546499 2330,appc,d,20080109,53.2500,57.7500,52.2500,57.5000,3891503 2330,appc,d,20080112,57.0000,60.2500,57.0000,58.7500,1431549 2330,appc,d,20080113,58.7500,59.5000,56.2500,57.0000,1174414 2330,appc,d,20080114,56.5000,58.2500,54.5000,55.7500,2063159 2330,appc,d,20080115,56.5000,58.5000,55.7500,55.7500,1716765 2330,appc,d,20080116,55.7500,56.5000,54.0000,55.7500,768036 2330,appc,d,20080119,55.5000,55.5000,51.2500,52.2500,1396644 2330,appc,d,20080120,50.0000,50.5000,47.2500,49.2500,2477062 2330,appc,d,20080121,47.2500,51.0000,45.0000,49.7500,1855506 2330,appc,d,20080122,47.5000,48.2500,45.0000,45.0000,1523514 2330,appc,d,20080123,46.2500,49.0000,40.5000,41.0000,5495955 2330,appc,d,20080126,41.7500,43.0000,38.5000,41.0000,2636857 2330,appc,d,20080127,42.0000,44.0000,41.5000,42.7500,2974458 2330,appc,d,20080128,43.0000,43.2500,39.0000,40.7500,2095944 2330,appc,d,20080129,41.0000,42.0000,40.0000,41.0000,1471282 2330,appc,d,20080130,41.2500,45.0000,41.2500,45.0000,3616324 2330,appc,d,20080202,47.0000,47.5000,44.5000,45.0000,3089953 2330,appc,d,20080203,44.7500,46.0000,44.5000,45.0000,702981 2330,appc,d,20080204,45.2500,46.2500,44.7500,45.7500,1099497 2330,appc,d,20080205,45.2500,48.0000,44.5000,47.7500,1189178 2340,AlAbdullatif (SaudiMeta.Com),d,20080101,67.5000,68.2500,65.5000,65.5000,1104445 2340,AlAbdullatif (SaudiMeta.Com),d,20080102,64.7500,66.0000,63.7500,66.0000,718252 2340,AlAbdullatif (SaudiMeta.Com),d,20080105,66.0000,67.2500,65.7500,66.7500,843302 2340,AlAbdullatif (SaudiMeta.Com),d,20080106,66.7500,67.5000,66.0000,66.7500,843471 2340,AlAbdullatif (SaudiMeta.Com),d,20080107,66.5000,71.0000,66.0000,69.7500,2199030 2340,AlAbdullatif (SaudiMeta.Com),d,20080108,69.7500,71.5000,68.0000,70.5000,2349500 2340,AlAbdullatif (SaudiMeta.Com),d,20080109,68.7500,71.0000,67.7500,71.0000,1452210 2340,AlAbdullatif (SaudiMeta.Com),d,20080112,71.5000,72.2500,70.0000,70.2500,1044015 2340,AlAbdullatif (SaudiMeta.Com),d,20080113,70.2500,70.7500,69.2500,69.7500,646110 2340,AlAbdullatif (SaudiMeta.Com),d,20080114,69.5000,70.0000,68.2500,70.0000,458914 2340,AlAbdullatif (SaudiMeta.Com),d,20080115,70.0000,70.5000,69.2500,69.5000,379927 2340,AlAbdullatif (SaudiMeta.Com),d,20080116,69.0000,70.7500,69.0000,70.0000,863523 2340,AlAbdullatif (SaudiMeta.Com),d,20080119,70.0000,71.2500,69.2500,69.7500,500790 2340,AlAbdullatif (SaudiMeta.Com),d,20080120,69.5000,69.5000,63.0000,65.0000,659833 2340,AlAbdullatif (SaudiMeta.Com),d,20080121,64.0000,66.2500,62.2500,65.7500,470921 2340,AlAbdullatif (SaudiMeta.Com),d,20080122,64.2500,64.7500,59.2500,59.2500,254374 2340,AlAbdullatif (SaudiMeta.Com),d,20080123,60.7500,64.0000,54.2500,62.5000,817643 2340,AlAbdullatif (SaudiMeta.Com),d,20080126,61.0000,62.5000,60.0000,61.7500,436364 2340,AlAbdullatif (SaudiMeta.Com),d,20080127,61.5000,62.7500,58.5000,62.2500,625441 2340,AlAbdullatif (SaudiMeta.Com),d,20080128,62.0000,62.0000,59.7500,59.7500,379501 2340,AlAbdullatif (SaudiMeta.Com),d,20080129,59.5000,60.7500,58.7500,60.0000,432259 2340,AlAbdullatif (SaudiMeta.Com),d,20080130,59.7500,60.2500,59.0000,59.5000,1151796 2340,AlAbdullatif (SaudiMeta.Com),d,20080202,59.7500,63.7500,59.5000,63.7500,1364162 2340,AlAbdullatif (SaudiMeta.Com),d,20080203,62.5000,67.7500,62.2500,67.7500,1350820 2340,AlAbdullatif (SaudiMeta.Com),d,20080204,67.2500,71.0000,66.5000,70.2500,1578152 2340,AlAbdullatif (SaudiMeta.Com),d,20080205,69.2500,69.5000,66.7500,68.7500,1166059 2350,Saudi Kayan,d,20080101,26.0000,26.7500,25.2500,25.5000,46084547 2350,Saudi Kayan,d,20080102,25.0000,25.5000,23.5000,25.2500,73544362 2350,Saudi Kayan,d,20080105,25.7500,27.7500,25.2500,27.7500,67999093 2350,Saudi Kayan,d,20080106,28.5000,28.5000,26.7500,28.5000,79165422 2350,Saudi Kayan,d,20080107,28.7500,28.7500,27.5000,28.0000,100587296 2350,Saudi Kayan,d,20080108,27.7500,28.0000,27.2500,27.2500,41216719 2350,Saudi Kayan,d,20080109,26.5000,28.5000,26.5000,28.2500,74536678 2350,Saudi Kayan,d,20080112,28.7500,31.0000,28.7500,31.0000,87811048 2350,Saudi Kayan,d,20080113,31.5000,31.7500,30.0000,30.5000,59871010 2350,Saudi Kayan,d,20080114,30.2500,33.5000,29.5000,33.5000,89812020 2350,Saudi Kayan,d,20080115,33.0000,35.5000,32.7500,34.2500,100885199 2350,Saudi Kayan,d,20080116,34.0000,35.0000,33.0000,33.5000,76792887 2350,Saudi Kayan,d,20080119,32.5000,33.5000,31.2500,32.0000,51588371 2350,Saudi Kayan,d,20080120,30.7500,31.0000,29.0000,29.0000,85147271 2350,Saudi Kayan,d,20080121,29.0000,30.0000,26.7500,27.7500,150312682 2350,Saudi Kayan,d,20080122,26.2500,26.7500,25.0000,25.0000,47701990 2350,Saudi Kayan,d,20080123,26.0000,27.5000,22.7500,25.0000,118650950 2350,Saudi Kayan,d,20080126,25.0000,26.2500,23.7500,25.7500,87248208 2350,Saudi Kayan,d,20080127,26.0000,27.0000,25.0000,26.7500,47738342 2350,Saudi Kayan,d,20080128,26.7500,27.0000,24.2500,25.0000,66860671 2350,Saudi Kayan,d,20080129,25.5000,25.7500,24.5000,25.2500,20481150 2350,Saudi Kayan,d,20080130,25.5000,27.2500,25.0000,27.0000,74280598 2350,Saudi Kayan,d,20080202,27.5000,27.7500,25.5000,25.7500,81859772 2350,Saudi Kayan,d,20080203,26.0000,26.0000,25.0000,25.5000,25187042 2350,Saudi Kayan,d,20080204,25.5000,26.2500,25.0000,26.2500,31813558 2350,Saudi Kayan,d,20080205,26.0000,26.2500,25.2500,26.0000,28400695 2360,SVCP,d,20080101,108.0000,108.7500,103.5000,103.7500,422260 2360,SVCP,d,20080102,103.5000,104.5000,99.2500,102.0000,696541 2360,SVCP,d,20080105,103.5000,103.5000,101.7500,103.2500,369898 2360,SVCP,d,20080106,103.2500,103.2500,100.5000,101.2500,276399 2360,SVCP,d,20080107,101.5000,103.0000,100.5000,102.2500,303449 2360,SVCP,d,20080108,102.0000,106.0000,101.7500,102.5000,642985 2360,SVCP,d,20080109,100.7500,101.5000,100.0000,101.0000,326022 2360,SVCP,d,20080112,101.2500,104.0000,100.5000,101.7500,507093 2360,SVCP,d,20080113,102.0000,103.0000,101.2500,101.7500,251631 2360,SVCP,d,20080114,101.5000,104.7500,101.5000,102.2500,600580 2360,SVCP,d,20080115,103.0000,103.0000,101.5000,101.7500,304390 2360,SVCP,d,20080116,101.7500,101.7500,100.5000,100.7500,233010 2360,SVCP,d,20080119,100.7500,101.7500,100.2500,100.7500,169839 2360,SVCP,d,20080120,100.0000,100.0000,90.7500,90.7500,372127 2360,SVCP,d,20080121,90.2500,93.2500,86.5000,89.7500,561281 2360,SVCP,d,20080122,88.2500,88.2500,81.0000,81.0000,231411 2360,SVCP,d,20080123,83.2500,86.7500,75.0000,78.5000,452316 2360,SVCP,d,20080126,80.0000,81.0000,78.0000,79.5000,323068 2360,SVCP,d,20080127,79.5000,82.0000,78.7500,81.7500,274451 2360,SVCP,d,20080128,81.5000,81.7500,78.2500,79.0000,384473 2360,SVCP,d,20080129,79.7500,86.2500,78.2500,84.5000,798521 2360,SVCP,d,20080130,84.0000,88.2500,82.5000,82.5000,1253685 2360,SVCP,d,20080202,83.7500,86.2500,83.0000,83.2500,699107 2360,SVCP,d,20080203,83.2500,87.5000,83.2500,86.2500,859878 2360,SVCP,d,20080204,86.5000,92.5000,85.2500,91.0000,1100073 2360,SVCP,d,20080205,91.5000,93.2500,88.2500,89.0000,1563945 2370,MESC,d,20080101,82.7500,83.5000,79.0000,79.2500,1855913 2370,MESC,d,20080102,79.0000,82.7500,77.2500,80.0000,2782491 2370,MESC,d,20080105,81.2500,82.2500,80.0000,81.0000,1721249 2370,MESC,d,20080106,81.0000,81.2500,78.0000,79.2500,1027176 2370,MESC,d,20080107,79.0000,84.0000,77.7500,81.0000,1876683 2370,MESC,d,20080108,82.0000,87.2500,82.0000,83.0000,3920235 2370,MESC,d,20080109,80.0000,82.5000,79.5000,80.7500,1645575 2370,MESC,d,20080112,81.2500,83.0000,80.7500,81.2500,1052328 2370,MESC,d,20080113,82.2500,82.5000,80.7500,81.2500,914140 2370,MESC,d,20080114,80.7500,82.2500,80.5000,81.5000,797420 2370,MESC,d,20080115,81.5000,89.0000,81.2500,84.7500,3253359 2370,MESC,d,20080116,86.5000,92.7500,86.2500,91.7500,3736716 2370,MESC,d,20080119,90.7500,90.7500,86.2500,88.2500,1225432 2370,MESC,d,20080120,86.5000,89.2500,80.5000,84.2500,1482729 2370,MESC,d,20080121,87.0000,92.5000,85.7500,90.7500,3439478 2370,MESC,d,20080122,85.0000,86.7500,81.7500,81.7500,1545323 2370,MESC,d,20080123,83.0000,87.5000,73.7500,76.5000,6202324 2370,MESC,d,20080126,77.0000,81.5000,75.2500,81.2500,2324724 2370,MESC,d,20080127,81.0000,83.0000,79.2500,81.7500,1117780 2370,MESC,d,20080128,81.7500,81.7500,78.2500,79.5000,994461 2370,MESC,d,20080129,79.5000,81.5000,79.2500,80.7500,645449 2370,MESC,d,20080130,81.2500,86.0000,81.0000,86.0000,1840706 2370,MESC,d,20080202,87.0000,90.5000,85.5000,85.5000,1501267 2370,MESC,d,20080203,86.0000,88.0000,82.2500,87.7500,1081980 2370,MESC,d,20080204,88.0000,89.2500,85.5000,87.0000,1732790 2370,MESC,d,20080205,87.0000,91.2500,86.0000,89.2500,2391184 2380,Petro Rabigh,d,20080127,43.0000,52.5000,42.2500,52.2500,228520778 2380,Petro Rabigh,d,20080128,53.7500,55.0000,47.2500,49.2500,203390805 2380,Petro Rabigh,d,20080129,50.0000,51.5000,49.2500,49.7500,113884728 2380,Petro Rabigh,d,20080130,50.2500,54.5000,49.5000,54.2500,110097625 2380,Petro Rabigh,d,20080202,54.7500,56.5000,51.7500,51.7500,111857308 2380,Petro Rabigh,d,20080203,51.7500,52.5000,50.2500,51.0000,46187796 2380,Petro Rabigh,d,20080204,51.0000,53.2500,50.5000,52.5000,52090053 2380,Petro Rabigh,d,20080205,52.2500,53.7500,50.5000,53.5000,52451667 2999,Industrial Shares Index (SaudiMeta.Com),D,20080101,28683.2600,28954.8300,27809.0900,27826.3200,84961942 2999,Industrial Shares Index (SaudiMeta.Com),D,20080102,27826.3200,28474.4700,27251.1600,28243.5500,123778638 2999,Industrial Shares Index (SaudiMeta.Com),D,20080105,28243.5500,29773.7700,28243.5500,29657.8400,143182356 2999,Industrial Shares Index (SaudiMeta.Com),D,20080106,29657.8400,31057.2000,29657.8400,31002.1300,176848791 2999,Industrial Shares Index (SaudiMeta.Com),D,20080107,31002.1300,31411.7500,30495.1800,30878.5600,200180638 2999,Industrial Shares Index (SaudiMeta.Com),D,20080108,30878.5600,31378.3900,30542.0200,30825.8100,140667190 2999,Industrial Shares Index (SaudiMeta.Com),D,20080109,30825.8100,31657.1300,30119.2600,31467.0200,157988632 2999,Industrial Shares Index (SaudiMeta.Com),D,20080112,31467.0200,31973.6800,31467.0200,31884.8300,170846082 2999,Industrial Shares Index (SaudiMeta.Com),D,20080113,31884.8300,31965.0800,31235.9400,31374.9800,140631990 2999,Industrial Shares Index (SaudiMeta.Com),D,20080114,31374.9800,31841.2000,30939.5800,31675.5200,159067725 2999,Industrial Shares Index (SaudiMeta.Com),D,20080115,31675.5200,32594.6200,31675.5200,32032.1800,171020754 2999,Industrial Shares Index (SaudiMeta.Com),D,20080116,32032.1800,32032.1800,31261.5400,31426.9600,152335528 2999,Industrial Shares Index (SaudiMeta.Com),D,20080119,31426.9600,31622.6100,30861.2800,31518.3800,116930261 2999,Industrial Shares Index (SaudiMeta.Com),D,20080120,31518.3800,31518.3800,28486.2100,28739.4200,164614890 2999,Industrial Shares Index (SaudiMeta.Com),D,20080121,28739.4200,28739.4200,26910.7500,27014.2400,228258979 2999,Industrial Shares Index (SaudiMeta.Com),D,20080122,27014.2400,27014.2400,24344.3600,24366.1900,1078471250 2999,Industrial Shares Index (SaudiMeta.Com),D,20080123,24366.1900,26700.2500,23448.7600,24205.9400,231198235 2999,Industrial Shares Index (SaudiMeta.Com),D,20080126,24205.9400,24792.3400,23529.1300,24504.1200,151583909 2999,Industrial Shares Index (SaudiMeta.Com),D,20080127,24504.1200,25641.5900,24191.5400,25439.4600,327758065 2999,Industrial Shares Index (SaudiMeta.Com),D,20080128,25439.4600,25547.7800,23878.0900,24235.6100,334621504 2999,Industrial Shares Index (SaudiMeta.Com),D,20080129,24235.6100,24821.2100,24235.6100,24704.8500,175912056 2999,Industrial Shares Index (SaudiMeta.Com),D,20080130,24704.8500,25406.9200,24704.8500,25175.5800,252814817 2999,Industrial Shares Index (SaudiMeta.Com),D,20080202,25175.5800,25780.2900,24688.5100,24759.7200,255443830 2999,Industrial Shares Index (SaudiMeta.Com),D,20080203,24759.7200,25025.8600,24641.7600,24872.4100,108586200 2999,Industrial Shares Index (SaudiMeta.Com),D,20080204,24872.4100,25144.7100,24612.2500,25003.4600,123705530 2999,Industrial Shares Index (SaudiMeta.Com),D,20080205,25003.4600,25325.9600,24676.8600,25260.6100,117334602 3010,Arabian Cement (SaudiMeta.Com),d,20080101,93.0000,94.0000,92.0000,92.5000,82980 3010,Arabian Cement (SaudiMeta.Com),d,20080102,90.7500,93.5000,89.7500,90.7500,125054 3010,Arabian Cement (SaudiMeta.Com),d,20080105,90.7500,91.2500,90.0000,90.2500,278285 3010,Arabian Cement (SaudiMeta.Com),d,20080106,90.0000,91.7500,86.7500,88.0000,498458 3010,Arabian Cement (SaudiMeta.Com),d,20080107,88.7500,88.7500,86.7500,87.0000,193135 3010,Arabian Cement (SaudiMeta.Com),d,20080108,87.0000,87.2500,86.0000,86.0000,96423 3010,Arabian Cement (SaudiMeta.Com),d,20080109,85.5000,85.5000,84.0000,84.5000,87980 3010,Arabian Cement (SaudiMeta.Com),d,20080112,84.5000,87.0000,84.2500,86.0000,87660 3010,Arabian Cement (SaudiMeta.Com),d,20080113,87.0000,88.0000,86.0000,86.2500,141650 3010,Arabian Cement (SaudiMeta.Com),d,20080114,86.5000,86.5000,85.0000,85.7500,33490 3010,Arabian Cement (SaudiMeta.Com),d,20080115,85.5000,87.0000,84.5000,85.0000,71712 3010,Arabian Cement (SaudiMeta.Com),d,20080116,85.2500,86.0000,84.0000,84.0000,50426 3010,Arabian Cement (SaudiMeta.Com),d,20080119,84.5000,84.5000,80.0000,80.0000,347957 3010,Arabian Cement (SaudiMeta.Com),d,20080120,80.0000,80.0000,75.2500,75.2500,271620 3010,Arabian Cement (SaudiMeta.Com),d,20080121,75.2500,75.7500,71.2500,73.2500,188614 3010,Arabian Cement (SaudiMeta.Com),d,20080122,73.0000,73.0000,66.0000,66.0000,191936 3010,Arabian Cement (SaudiMeta.Com),d,20080123,70.5000,71.7500,69.0000,69.5000,371110 3010,Arabian Cement (SaudiMeta.Com),d,20080126,71.5000,72.0000,68.2500,70.5000,239334 3010,Arabian Cement (SaudiMeta.Com),d,20080127,70.5000,73.5000,70.2500,72.7500,182685 3010,Arabian Cement (SaudiMeta.Com),d,20080128,72.5000,72.7500,71.0000,72.0000,113401 3010,Arabian Cement (SaudiMeta.Com),d,20080129,72.5000,75.0000,71.0000,72.5000,375497 3010,Arabian Cement (SaudiMeta.Com),d,20080130,73.0000,74.0000,71.0000,73.7500,294138 3010,Arabian Cement (SaudiMeta.Com),d,20080202,74.0000,78.2500,74.0000,76.0000,245272 3010,Arabian Cement (SaudiMeta.Com),d,20080203,76.5000,76.5000,75.2500,75.5000,79222 3010,Arabian Cement (SaudiMeta.Com),d,20080204,75.5000,77.2500,75.5000,76.7500,116734 3010,Arabian Cement (SaudiMeta.Com),d,20080205,77.7500,77.7500,74.7500,76.2500,142676 3020,Yamama Cement (SaudiMeta.Com),d,20080101,94.2500,94.5000,92.2500,92.5000,415361 3020,Yamama Cement (SaudiMeta.Com),d,20080102,91.2500,93.2500,90.2500,91.5000,437141 3020,Yamama Cement (SaudiMeta.Com),d,20080105,92.0000,95.0000,90.0000,94.7500,769142 3020,Yamama Cement (SaudiMeta.Com),d,20080106,94.7500,99.7500,92.7500,97.0000,1229795 3020,Yamama Cement (SaudiMeta.Com),d,20080107,97.5000,99.0000,96.0000,97.2500,511890 3020,Yamama Cement (SaudiMeta.Com),d,20080108,98.0000,98.0000,96.2500,96.7500,447405 3020,Yamama Cement (SaudiMeta.Com),d,20080109,94.2500,100.2500,94.0000,100.0000,1239676 3020,Yamama Cement (SaudiMeta.Com),d,20080112,100.2500,102.0000,98.0000,99.5000,964532 3020,Yamama Cement (SaudiMeta.Com),d,20080113,99.5000,102.0000,96.5000,96.5000,1026646 3020,Yamama Cement (SaudiMeta.Com),d,20080114,96.5000,98.0000,94.0000,97.2500,752882 3020,Yamama Cement (SaudiMeta.Com),d,20080115,97.0000,97.2500,95.0000,96.5000,601387 3020,Yamama Cement (SaudiMeta.Com),d,20080116,96.5000,96.5000,95.0000,95.5000,235489 3020,Yamama Cement (SaudiMeta.Com),d,20080119,94.7500,94.7500,89.7500,90.5000,1587514 3020,Yamama Cement (SaudiMeta.Com),d,20080120,89.0000,89.0000,84.0000,86.0000,813719 3020,Yamama Cement (SaudiMeta.Com),d,20080121,85.0000,87.0000,82.2500,85.5000,642194 3020,Yamama Cement (SaudiMeta.Com),d,20080122,84.0000,88.7500,77.0000,77.0000,937096 3020,Yamama Cement (SaudiMeta.Com),d,20080123,80.0000,84.0000,78.2500,81.0000,1062938 3020,Yamama Cement (SaudiMeta.Com),d,20080126,81.0000,81.0000,79.0000,80.7500,231061 3020,Yamama Cement (SaudiMeta.Com),d,20080127,80.2500,83.5000,79.7500,82.7500,664825 3020,Yamama Cement (SaudiMeta.Com),d,20080128,82.7500,83.0000,79.7500,80.7500,318560 3020,Yamama Cement (SaudiMeta.Com),d,20080129,81.0000,84.2500,80.0000,82.0000,1214693 3020,Yamama Cement (SaudiMeta.Com),d,20080130,82.2500,83.0000,81.5000,82.2500,1209619 3020,Yamama Cement (SaudiMeta.Com),d,20080202,82.2500,85.7500,81.7500,82.7500,1295199 3020,Yamama Cement (SaudiMeta.Com),d,20080203,83.0000,85.0000,81.7500,82.2500,808655 3020,Yamama Cement (SaudiMeta.Com),d,20080204,82.2500,83.0000,82.0000,82.2500,312914 3020,Yamama Cement (SaudiMeta.Com),d,20080205,81.2500,82.5000,81.2500,82.0000,335023 3030,Saudi Cement (SaudiMeta.Com),d,20080101,127.5000,127.5000,122.0000,122.0000,45404 3030,Saudi Cement (SaudiMeta.Com),d,20080102,122.0000,126.5000,122.0000,125.2500,69821 3030,Saudi Cement (SaudiMeta.Com),d,20080105,125.2500,132.0000,125.2500,129.5000,191681 3030,Saudi Cement (SaudiMeta.Com),d,20080106,129.5000,136.0000,129.0000,136.0000,270068 3030,Saudi Cement (SaudiMeta.Com),d,20080107,134.2500,137.0000,131.2500,135.0000,185177 3030,Saudi Cement (SaudiMeta.Com),d,20080108,134.7500,135.0000,131.0000,131.0000,73589 3030,Saudi Cement (SaudiMeta.Com),d,20080109,130.5000,132.2500,128.2500,131.5000,67334 3030,Saudi Cement (SaudiMeta.Com),d,20080112,132.2500,133.5000,131.0000,133.0000,65738 3030,Saudi Cement (SaudiMeta.Com),d,20080113,133.0000,136.5000,131.2500,134.0000,49338 3030,Saudi Cement (SaudiMeta.Com),d,20080114,133.5000,133.5000,130.0000,131.0000,49862 3030,Saudi Cement (SaudiMeta.Com),d,20080115,132.2500,134.0000,127.5000,130.0000,182414 3030,Saudi Cement (SaudiMeta.Com),d,20080116,130.5000,130.7500,126.0000,126.5000,110380 3030,Saudi Cement (SaudiMeta.Com),d,20080119,126.5000,129.0000,124.2500,125.0000,169196 3030,Saudi Cement (SaudiMeta.Com),d,20080120,125.0000,128.0000,123.0000,123.0000,200193 3030,Saudi Cement (SaudiMeta.Com),d,20080121,120.0000,123.5000,114.2500,120.0000,79156 3030,Saudi Cement (SaudiMeta.Com),d,20080122,119.0000,119.5000,108.0000,108.0000,76491 3030,Saudi Cement (SaudiMeta.Com),d,20080123,108.7500,118.0000,108.7500,111.0000,173134 3030,Saudi Cement (SaudiMeta.Com),d,20080126,114.5000,114.7500,108.5000,109.0000,93403 3030,Saudi Cement (SaudiMeta.Com),d,20080127,109.0000,110.2500,108.0000,109.2500,193406 3030,Saudi Cement (SaudiMeta.Com),d,20080128,109.2500,110.0000,105.0000,105.0000,80080 3030,Saudi Cement (SaudiMeta.Com),d,20080129,105.0000,109.7500,105.0000,108.7500,125401 3030,Saudi Cement (SaudiMeta.Com),d,20080130,109.7500,114.0000,108.2500,113.2500,74662 3030,Saudi Cement (SaudiMeta.Com),d,20080202,114.0000,114.0000,109.5000,110.0000,83543 3030,Saudi Cement (SaudiMeta.Com),d,20080203,111.5000,113.7500,110.2500,111.2500,62199 3030,Saudi Cement (SaudiMeta.Com),d,20080204,113.0000,114.2500,112.5000,113.2500,74699 3030,Saudi Cement (SaudiMeta.Com),d,20080205,109.2500,113.5000,109.2500,111.0000,170012 3040,Qassim Cement (SaudiMeta.Com),d,20080101,179.0000,184.0000,177.2500,177.2500,92461 3040,Qassim Cement (SaudiMeta.Com),d,20080102,177.0000,179.0000,174.7500,176.0000,90549 3040,Qassim Cement (SaudiMeta.Com),d,20080105,177.7500,181.0000,177.0000,181.0000,98267 3040,Qassim Cement (SaudiMeta.Com),d,20080106,180.7500,184.2500,179.2500,184.0000,199903 3040,Qassim Cement (SaudiMeta.Com),d,20080107,183.2500,194.0000,183.2500,190.2500,180245 3040,Qassim Cement (SaudiMeta.Com),d,20080108,190.0000,196.0000,190.0000,194.0000,77154 3040,Qassim Cement (SaudiMeta.Com),d,20080109,190.0000,194.0000,188.5000,193.0000,51331 3040,Qassim Cement (SaudiMeta.Com),d,20080112,194.0000,197.0000,191.5000,192.2500,63169 3040,Qassim Cement (SaudiMeta.Com),d,20080113,198.7500,199.0000,193.5000,194.0000,149164 3040,Qassim Cement (SaudiMeta.Com),d,20080114,192.5000,194.0000,189.0000,190.0000,145760 3040,Qassim Cement (SaudiMeta.Com),d,20080115,191.5000,191.5000,185.0000,187.0000,81563 3040,Qassim Cement (SaudiMeta.Com),d,20080116,186.7500,189.7500,185.0000,187.7500,47619 3040,Qassim Cement (SaudiMeta.Com),d,20080119,187.2500,187.2500,181.2500,184.7500,48362 3040,Qassim Cement (SaudiMeta.Com),d,20080120,183.7500,183.7500,176.0000,177.2500,174934 3040,Qassim Cement (SaudiMeta.Com),d,20080121,175.2500,181.5000,175.2500,179.5000,147203 3040,Qassim Cement (SaudiMeta.Com),d,20080122,180.5000,180.5000,161.7500,162.0000,332095 3040,Qassim Cement (SaudiMeta.Com),d,20080123,169.5000,173.2500,161.0000,164.0000,335913 3040,Qassim Cement (SaudiMeta.Com),d,20080126,168.7500,168.7500,161.2500,167.0000,39716 3040,Qassim Cement (SaudiMeta.Com),d,20080127,165.7500,171.2500,165.7500,171.2500,51923 3040,Qassim Cement (SaudiMeta.Com),d,20080128,169.5000,169.5000,163.0000,165.2500,66437 3040,Qassim Cement (SaudiMeta.Com),d,20080129,165.0000,181.7500,165.0000,177.5000,290255 3040,Qassim Cement (SaudiMeta.Com),d,20080130,174.0000,185.0000,174.0000,179.7500,263071 3040,Qassim Cement (SaudiMeta.Com),d,20080202,175.0000,176.0000,170.0000,170.5000,382622 3040,Qassim Cement (SaudiMeta.Com),d,20080203,169.7500,172.5000,168.0000,170.2500,106540 3040,Qassim Cement (SaudiMeta.Com),d,20080204,170.0000,174.5000,169.0000,171.7500,80740 3040,Qassim Cement (SaudiMeta.Com),d,20080205,170.0000,172.0000,169.5000,170.5000,35109 3050,Southern Cement (SaudiMeta.Com),d,20080101,87.2500,87.7500,86.0000,86.0000,30089 3050,Southern Cement (SaudiMeta.Com),d,20080102,85.5000,86.2500,83.5000,84.0000,103153 3050,Southern Cement (SaudiMeta.Com),d,20080105,84.5000,86.2500,84.2500,85.2500,1185836 3050,Southern Cement (SaudiMeta.Com),d,20080106,86.5000,88.5000,85.2500,86.0000,660829 3050,Southern Cement (SaudiMeta.Com),d,20080107,87.0000,89.0000,86.0000,88.0000,469152 3050,Southern Cement (SaudiMeta.Com),d,20080108,88.0000,90.0000,87.0000,87.5000,288248 3050,Southern Cement (SaudiMeta.Com),d,20080109,87.2500,88.2500,85.2500,87.7500,259663 3050,Southern Cement (SaudiMeta.Com),d,20080112,87.5000,90.0000,87.0000,87.5000,459591 3050,Southern Cement (SaudiMeta.Com),d,20080113,88.5000,89.7500,85.7500,86.2500,524922 3050,Southern Cement (SaudiMeta.Com),d,20080114,86.2500,87.0000,85.5000,86.2500,322559 3050,Southern Cement (SaudiMeta.Com),d,20080115,86.2500,86.5000,81.2500,84.5000,822124 3050,Southern Cement (SaudiMeta.Com),d,20080116,84.7500,84.7500,83.2500,83.5000,124706 3050,Southern Cement (SaudiMeta.Com),d,20080119,83.0000,83.5000,82.0000,82.5000,270791 3050,Southern Cement (SaudiMeta.Com),d,20080120,82.0000,83.0000,78.2500,80.5000,176776 3050,Southern Cement (SaudiMeta.Com),d,20080121,78.7500,81.2500,78.0000,78.5000,141798 3050,Southern Cement (SaudiMeta.Com),d,20080122,78.2500,78.2500,70.7500,71.7500,457855 3050,Southern Cement (SaudiMeta.Com),d,20080123,73.7500,76.5000,72.0000,72.5000,695579 3050,Southern Cement (SaudiMeta.Com),d,20080126,74.0000,74.0000,71.7500,72.5000,156620 3050,Southern Cement (SaudiMeta.Com),d,20080127,72.5000,74.2500,72.2500,74.0000,184638 3050,Southern Cement (SaudiMeta.Com),d,20080128,74.5000,74.5000,72.0000,72.5000,205038 3050,Southern Cement (SaudiMeta.Com),d,20080129,72.5000,75.0000,71.5000,72.7500,490030 3050,Southern Cement (SaudiMeta.Com),d,20080130,73.2500,75.5000,72.5000,73.7500,380647 3050,Southern Cement (SaudiMeta.Com),d,20080202,74.2500,75.2500,72.2500,72.2500,176366 3050,Southern Cement (SaudiMeta.Com),d,20080203,73.0000,74.5000,72.7500,73.2500,106559 3050,Southern Cement (SaudiMeta.Com),d,20080204,73.0000,74.0000,72.7500,73.0000,97242 3050,Southern Cement (SaudiMeta.Com),d,20080205,72.0000,73.7500,72.0000,73.7500,99395 3060,Yanbu Cement (SaudiMeta.Com),d,20080101,94.7500,94.7500,90.2500,90.5000,393874 3060,Yanbu Cement (SaudiMeta.Com),d,20080102,89.0000,90.7500,88.0000,89.5000,199997 3060,Yanbu Cement (SaudiMeta.Com),d,20080105,90.0000,94.0000,89.2500,93.0000,171129 3060,Yanbu Cement (SaudiMeta.Com),d,20080106,93.7500,95.5000,91.0000,93.0000,572637 3060,Yanbu Cement (SaudiMeta.Com),d,20080107,93.5000,94.0000,92.0000,92.0000,282279 3060,Yanbu Cement (SaudiMeta.Com),d,20080108,92.0000,93.2500,90.7500,92.0000,212122 3060,Yanbu Cement (SaudiMeta.Com),d,20080109,91.0000,92.2500,90.0000,92.0000,138207 3060,Yanbu Cement (SaudiMeta.Com),d,20080112,92.0000,93.5000,91.7500,92.0000,144853 3060,Yanbu Cement (SaudiMeta.Com),d,20080113,92.5000,93.7500,92.0000,92.0000,294147 3060,Yanbu Cement (SaudiMeta.Com),d,20080114,92.0000,92.7500,90.5000,91.0000,168072 3060,Yanbu Cement (SaudiMeta.Com),d,20080115,91.5000,92.0000,91.0000,91.0000,84228 3060,Yanbu Cement (SaudiMeta.Com),d,20080116,91.0000,91.5000,90.2500,90.7500,275006 3060,Yanbu Cement (SaudiMeta.Com),d,20080119,90.7500,91.5000,90.5000,91.0000,267895 3060,Yanbu Cement (SaudiMeta.Com),d,20080120,90.5000,90.5000,83.5000,85.7500,163091 3060,Yanbu Cement (SaudiMeta.Com),d,20080121,85.0000,88.7500,84.0000,86.0000,145101 3060,Yanbu Cement (SaudiMeta.Com),d,20080122,83.5000,86.0000,77.5000,79.0000,310034 3060,Yanbu Cement (SaudiMeta.Com),d,20080123,82.2500,86.7500,82.2500,83.7500,325940 3060,Yanbu Cement (SaudiMeta.Com),d,20080126,84.2500,84.2500,82.2500,84.0000,106380 3060,Yanbu Cement (SaudiMeta.Com),d,20080127,83.7500,86.2500,83.0000,84.0000,117860 3060,Yanbu Cement (SaudiMeta.Com),d,20080128,85.0000,85.0000,82.2500,82.7500,91137 3060,Yanbu Cement (SaudiMeta.Com),d,20080129,83.0000,84.7500,82.2500,84.2500,227637 3060,Yanbu Cement (SaudiMeta.Com),d,20080130,84.0000,85.7500,83.2500,85.2500,76343 3060,Yanbu Cement (SaudiMeta.Com),d,20080202,85.7500,88.0000,84.7500,84.7500,84197 3060,Yanbu Cement (SaudiMeta.Com),d,20080203,84.5000,85.0000,84.0000,84.7500,34160 3060,Yanbu Cement (SaudiMeta.Com),d,20080204,84.2500,85.5000,83.7500,85.0000,37870 3060,Yanbu Cement (SaudiMeta.Com),d,20080205,84.2500,85.7500,83.7500,85.0000,94747 3080,Eastern Cement (SaudiMeta.Com),d,20080101,88.7500,90.0000,88.0000,88.0000,128026 3080,Eastern Cement (SaudiMeta.Com),d,20080102,87.2500,88.0000,86.2500,87.0000,220612 3080,Eastern Cement (SaudiMeta.Com),d,20080105,87.5000,90.5000,87.5000,89.5000,239950 3080,Eastern Cement (SaudiMeta.Com),d,20080106,90.2500,92.7500,89.5000,91.0000,378183 3080,Eastern Cement (SaudiMeta.Com),d,20080107,91.0000,91.5000,89.0000,91.0000,500051 3080,Eastern Cement (SaudiMeta.Com),d,20080108,90.5000,91.7500,89.2500,90.0000,377556 3080,Eastern Cement (SaudiMeta.Com),d,20080109,88.5000,90.0000,87.5000,89.0000,275677 3080,Eastern Cement (SaudiMeta.Com),d,20080112,89.2500,90.7500,89.2500,90.2500,189485 3080,Eastern Cement (SaudiMeta.Com),d,20080113,91.0000,92.7500,90.2500,90.2500,537014 3080,Eastern Cement (SaudiMeta.Com),d,20080114,90.5000,91.5000,90.2500,91.0000,158720 3080,Eastern Cement (SaudiMeta.Com),d,20080115,90.5000,91.5000,90.0000,90.2500,252814 3080,Eastern Cement (SaudiMeta.Com),d,20080116,90.5000,90.7500,89.0000,90.0000,150144 3080,Eastern Cement (SaudiMeta.Com),d,20080119,89.7500,90.2500,89.0000,89.7500,140040 3080,Eastern Cement (SaudiMeta.Com),d,20080120,89.0000,89.2500,84.2500,85.2500,166478 3080,Eastern Cement (SaudiMeta.Com),d,20080121,83.7500,86.5000,83.2500,84.7500,118456 3080,Eastern Cement (SaudiMeta.Com),d,20080122,84.7500,84.7500,76.5000,78.2500,311273 3080,Eastern Cement (SaudiMeta.Com),d,20080123,80.0000,86.0000,80.0000,82.5000,660235 3080,Eastern Cement (SaudiMeta.Com),d,20080126,83.0000,84.7500,81.5000,83.5000,189844 3080,Eastern Cement (SaudiMeta.Com),d,20080127,83.0000,85.0000,82.7500,84.2500,223965 3080,Eastern Cement (SaudiMeta.Com),d,20080128,84.5000,84.5000,81.0000,82.0000,112324 3080,Eastern Cement (SaudiMeta.Com),d,20080129,83.2500,85.5000,80.0000,84.0000,429004 3080,Eastern Cement (SaudiMeta.Com),d,20080130,83.5000,84.7500,82.2500,83.7500,304069 3080,Eastern Cement (SaudiMeta.Com),d,20080202,84.2500,85.0000,83.5000,83.5000,206302 3080,Eastern Cement (SaudiMeta.Com),d,20080203,83.5000,84.0000,83.2500,83.7500,89841 3080,Eastern Cement (SaudiMeta.Com),d,20080204,84.0000,84.7500,83.5000,84.0000,152717 3080,Eastern Cement (SaudiMeta.Com),d,20080205,83.2500,84.2500,83.2500,84.0000,179927 3090,Tabuk Cement (SaudiMeta.Com),d,20080101,42.2500,42.2500,41.0000,41.0000,925314 3090,Tabuk Cement (SaudiMeta.Com),d,20080102,41.0000,41.5000,40.5000,41.2500,620874 3090,Tabuk Cement (SaudiMeta.Com),d,20080105,41.7500,43.0000,41.7500,42.7500,1380189 3090,Tabuk Cement (SaudiMeta.Com),d,20080106,42.2500,43.5000,42.0000,42.5000,2473170 3090,Tabuk Cement (SaudiMeta.Com),d,20080107,42.5000,43.2500,42.0000,42.5000,1168281 3090,Tabuk Cement (SaudiMeta.Com),d,20080108,42.5000,42.5000,41.7500,42.0000,926871 3090,Tabuk Cement (SaudiMeta.Com),d,20080109,41.5000,42.0000,41.0000,41.7500,817438 3090,Tabuk Cement (SaudiMeta.Com),d,20080112,42.0000,42.7500,42.0000,42.5000,1207330 3090,Tabuk Cement (SaudiMeta.Com),d,20080113,42.7500,44.0000,42.0000,42.5000,3012445 3090,Tabuk Cement (SaudiMeta.Com),d,20080114,42.2500,43.0000,41.7500,42.5000,1433393 3090,Tabuk Cement (SaudiMeta.Com),d,20080115,42.5000,42.7500,42.0000,42.2500,595569 3090,Tabuk Cement (SaudiMeta.Com),d,20080116,42.0000,42.2500,41.7500,42.0000,365309 3090,Tabuk Cement (SaudiMeta.Com),d,20080119,41.7500,42.0000,41.2500,41.7500,313123 3090,Tabuk Cement (SaudiMeta.Com),d,20080120,41.5000,41.5000,39.7500,40.0000,889375 3090,Tabuk Cement (SaudiMeta.Com),d,20080121,40.0000,40.7500,39.2500,39.5000,730980 3090,Tabuk Cement (SaudiMeta.Com),d,20080122,39.0000,39.0000,35.7500,36.2500,1097630 3090,Tabuk Cement (SaudiMeta.Com),d,20080123,38.0000,39.7500,37.7500,37.7500,1259338 3090,Tabuk Cement (SaudiMeta.Com),d,20080126,38.2500,38.7500,37.2500,38.5000,403979 3090,Tabuk Cement (SaudiMeta.Com),d,20080127,38.0000,39.2500,38.0000,39.0000,367501 3090,Tabuk Cement (SaudiMeta.Com),d,20080128,38.7500,38.7500,37.5000,37.7500,329527 3090,Tabuk Cement (SaudiMeta.Com),d,20080129,38.0000,39.2500,37.7500,38.7500,963758 3090,Tabuk Cement (SaudiMeta.Com),d,20080130,39.0000,39.2500,38.5000,39.0000,458799 3090,Tabuk Cement (SaudiMeta.Com),d,20080202,39.0000,39.5000,38.5000,38.5000,755648 3090,Tabuk Cement (SaudiMeta.Com),d,20080203,38.5000,39.2500,38.5000,38.7500,243550 3090,Tabuk Cement (SaudiMeta.Com),d,20080204,38.7500,39.5000,38.5000,39.2500,396547 3090,Tabuk Cement (SaudiMeta.Com),d,20080205,39.5000,40.5000,39.5000,39.7500,1836364 3999,Cement Shares Index (SaudiMeta.Com),D,20080101,7158.8100,7158.8100,6973.7700,6973.7700,2113509 3999,Cement Shares Index (SaudiMeta.Com),D,20080102,6973.7700,7010.0900,6851.2200,6931.0200,1867201 3999,Cement Shares Index (SaudiMeta.Com),D,20080105,6931.0200,7141.3500,6931.0200,7117.0000,4314479 3999,Cement Shares Index (SaudiMeta.Com),D,20080106,7117.0000,7301.9200,7067.1800,7225.1000,6283043 3999,Cement Shares Index (SaudiMeta.Com),D,20080107,7225.1000,7339.1600,7167.9200,7254.4800,3490210 3999,Cement Shares Index (SaudiMeta.Com),D,20080108,7254.4800,7296.9300,7193.9800,7198.4200,2499368 3999,Cement Shares Index (SaudiMeta.Com),D,20080109,7198.4200,7232.6400,7069.8600,7222.3800,2937306 3999,Cement Shares Index (SaudiMeta.Com),D,20080112,7222.3800,7303.3200,7222.3800,7252.1200,3182358 3999,Cement Shares Index (SaudiMeta.Com),D,20080113,7252.1200,7380.1600,7210.6000,7215.9500,5735326 3999,Cement Shares Index (SaudiMeta.Com),D,20080114,7215.9500,7236.5300,7111.1100,7171.5700,3064738 3999,Cement Shares Index (SaudiMeta.Com),D,20080115,7171.5700,7205.1200,7079.7000,7101.9100,2691811 3999,Cement Shares Index (SaudiMeta.Com),D,20080116,7101.9100,7112.1600,7029.2000,7030.5100,1359079 3999,Cement Shares Index (SaudiMeta.Com),D,20080119,7030.5100,7030.5100,6872.8300,6893.0700,3144878 3999,Cement Shares Index (SaudiMeta.Com),D,20080120,6893.0700,6893.0700,6548.8800,6615.9900,2856186 3999,Cement Shares Index (SaudiMeta.Com),D,20080121,6615.9900,6702.9600,6414.0000,6542.1600,2193502 3999,Cement Shares Index (SaudiMeta.Com),D,20080122,6542.1600,6542.1600,5898.0600,5944.0200,3714410 3999,Cement Shares Index (SaudiMeta.Com),D,20080123,5944.0200,6371.0100,5944.0200,6165.3500,4884187 3999,Cement Shares Index (SaudiMeta.Com),D,20080126,6165.3500,6270.3900,6099.6500,6180.3200,1460337 3999,Cement Shares Index (SaudiMeta.Com),D,20080127,6180.3200,6301.9200,6155.7100,6274.4000,1986803 3999,Cement Shares Index (SaudiMeta.Com),D,20080128,6274.4000,6286.7100,6078.9000,6114.0700,1316504 3999,Cement Shares Index (SaudiMeta.Com),D,20080129,6114.0700,6371.5800,6106.8700,6266.4100,4116275 3999,Cement Shares Index (SaudiMeta.Com),D,20080130,6266.4100,6408.4200,6214.0700,6356.0800,3061348 3999,Cement Shares Index (SaudiMeta.Com),D,20080202,6356.0800,6461.8200,6273.7600,6276.9800,3229149 3999,Cement Shares Index (SaudiMeta.Com),D,20080203,6276.9800,6337.8400,6276.8600,6295.3600,1530726 3999,Cement Shares Index (SaudiMeta.Com),D,20080204,6295.3600,6369.2700,6294.2900,6336.3100,1269463 3999,Cement Shares Index (SaudiMeta.Com),D,20080205,6336.3100,6359.3900,6257.6100,6319.5400,2893253 4010,Hotels (SaudiMeta.Com),d,20080101,39.0000,39.5000,37.7500,37.7500,994684 4010,Hotels (SaudiMeta.Com),d,20080102,37.5000,38.0000,36.0000,37.2500,941918 4010,Hotels (SaudiMeta.Com),d,20080105,37.5000,38.5000,37.5000,38.5000,1054992 4010,Hotels (SaudiMeta.Com),d,20080106,38.7500,38.7500,37.5000,38.0000,1063538 4010,Hotels (SaudiMeta.Com),d,20080107,38.0000,38.7500,37.7500,38.5000,1203123 4010,Hotels (SaudiMeta.Com),d,20080108,38.5000,41.0000,38.2500,40.5000,3238903 4010,Hotels (SaudiMeta.Com),d,20080109,39.5000,41.0000,39.0000,39.0000,3913578 4010,Hotels (SaudiMeta.Com),d,20080112,39.2500,40.7500,38.7500,39.5000,2513075 4010,Hotels (SaudiMeta.Com),d,20080113,39.7500,42.5000,39.2500,42.2500,3179639 4010,Hotels (SaudiMeta.Com),d,20080114,41.7500,42.5000,40.5000,41.5000,3290307 4010,Hotels (SaudiMeta.Com),d,20080115,41.7500,43.0000,40.2500,40.7500,2617784 4010,Hotels (SaudiMeta.Com),d,20080116,40.5000,40.7500,39.5000,39.5000,1211801 4010,Hotels (SaudiMeta.Com),d,20080119,39.5000,40.2500,39.0000,39.7500,710592 4010,Hotels (SaudiMeta.Com),d,20080120,39.5000,40.2500,37.0000,37.2500,1029609 4010,Hotels (SaudiMeta.Com),d,20080121,37.2500,38.5000,34.2500,37.0000,847941 4010,Hotels (SaudiMeta.Com),d,20080122,36.0000,36.0000,33.5000,33.5000,810188 4010,Hotels (SaudiMeta.Com),d,20080123,36.0000,36.0000,32.2500,33.2500,1712378 4010,Hotels (SaudiMeta.Com),d,20080126,33.7500,34.0000,33.0000,34.0000,463822 4010,Hotels (SaudiMeta.Com),d,20080127,34.0000,34.7500,33.5000,34.5000,449471 4010,Hotels (SaudiMeta.Com),d,20080128,34.5000,34.7500,32.7500,33.5000,485736 4010,Hotels (SaudiMeta.Com),d,20080129,33.5000,34.0000,33.2500,34.0000,388051 4010,Hotels (SaudiMeta.Com),d,20080130,34.0000,35.5000,34.0000,34.0000,1140877 4010,Hotels (SaudiMeta.Com),d,20080202,34.7500,34.7500,33.5000,33.7500,418523 4010,Hotels (SaudiMeta.Com),d,20080203,33.7500,34.2500,33.5000,34.0000,295661 4010,Hotels (SaudiMeta.Com),d,20080204,34.0000,34.7500,34.0000,34.5000,628365 4010,Hotels (SaudiMeta.Com),d,20080205,34.2500,35.2500,34.0000,34.7500,828360 4020,Saudi Real Estate (SaudiMeta.Com),d,20080101,51.0000,51.5000,49.2500,49.2500,319337 4020,Saudi Real Estate (SaudiMeta.Com),d,20080102,49.2500,50.0000,47.5000,49.0000,648107 4020,Saudi Real Estate (SaudiMeta.Com),d,20080105,48.7500,51.2500,48.7500,50.7500,447064 4020,Saudi Real Estate (SaudiMeta.Com),d,20080106,50.2500,51.0000,48.5000,50.0000,324098 4020,Saudi Real Estate (SaudiMeta.Com),d,20080107,50.0000,51.0000,49.0000,49.5000,550278 4020,Saudi Real Estate (SaudiMeta.Com),d,20080108,49.2500,50.7500,49.0000,49.5000,424594 4020,Saudi Real Estate (SaudiMeta.Com),d,20080109,48.2500,49.2500,47.2500,48.0000,818178 4020,Saudi Real Estate (SaudiMeta.Com),d,20080112,48.5000,51.2500,48.2500,51.0000,1044612 4020,Saudi Real Estate (SaudiMeta.Com),d,20080113,51.2500,51.2500,48.5000,49.0000,831219 4020,Saudi Real Estate (SaudiMeta.Com),d,20080114,48.7500,49.2500,48.2500,49.2500,1619178 4020,Saudi Real Estate (SaudiMeta.Com),d,20080115,50.0000,53.0000,50.0000,53.0000,2201175 4020,Saudi Real Estate (SaudiMeta.Com),d,20080116,51.7500,52.0000,49.5000,49.7500,1452050 4020,Saudi Real Estate (SaudiMeta.Com),d,20080119,49.7500,50.2500,48.7500,50.0000,766314 4020,Saudi Real Estate (SaudiMeta.Com),d,20080120,49.5000,49.5000,45.5000,45.7500,476692 4020,Saudi Real Estate (SaudiMeta.Com),d,20080121,44.0000,47.5000,43.0000,46.2500,471275 4020,Saudi Real Estate (SaudiMeta.Com),d,20080122,43.2500,43.7500,41.7500,41.7500,653358 4020,Saudi Real Estate (SaudiMeta.Com),d,20080123,42.2500,45.5000,41.0000,42.0000,595334 4020,Saudi Real Estate (SaudiMeta.Com),d,20080126,43.0000,44.7500,42.0000,44.0000,269985 4020,Saudi Real Estate (SaudiMeta.Com),d,20080127,44.0000,45.0000,44.0000,44.5000,172729 4020,Saudi Real Estate (SaudiMeta.Com),d,20080128,44.2500,44.2500,42.0000,43.0000,125626 4020,Saudi Real Estate (SaudiMeta.Com),d,20080129,43.5000,43.7500,42.0000,43.0000,240097 4020,Saudi Real Estate (SaudiMeta.Com),d,20080130,43.0000,43.7500,42.0000,43.0000,423445 4020,Saudi Real Estate (SaudiMeta.Com),d,20080202,43.2500,45.0000,43.2500,44.0000,385105 4020,Saudi Real Estate (SaudiMeta.Com),d,20080203,43.5000,45.0000,43.0000,44.2500,141783 4020,Saudi Real Estate (SaudiMeta.Com),d,20080204,43.5000,45.2500,43.5000,45.0000,175503 4020,Saudi Real Estate (SaudiMeta.Com),d,20080205,44.5000,46.0000,44.2500,46.0000,405377 4030,Shipping (SaudiMeta.Com),d,20080101,24.7500,27.0000,24.7500,25.7500,8428344 4030,Shipping (SaudiMeta.Com),d,20080102,25.2500,26.7500,24.5000,26.5000,10007032 4030,Shipping (SaudiMeta.Com),d,20080105,26.7500,29.0000,26.7500,29.0000,18994819 4030,Shipping (SaudiMeta.Com),d,20080106,30.0000,30.2500,28.0000,28.5000,19667182 4030,Shipping (SaudiMeta.Com),d,20080107,28.7500,29.2500,27.7500,28.2500,7492188 4030,Shipping (SaudiMeta.Com),d,20080108,28.0000,28.2500,27.2500,27.7500,8598539 4030,Shipping (SaudiMeta.Com),d,20080109,26.2500,28.0000,26.2500,28.0000,8215555 4030,Shipping (SaudiMeta.Com),d,20080112,28.2500,29.5000,28.2500,29.0000,14837366 4030,Shipping (SaudiMeta.Com),d,20080113,29.0000,30.2500,28.2500,29.0000,28180129 4030,Shipping (SaudiMeta.Com),d,20080114,28.7500,29.2500,28.2500,29.0000,15200382 4030,Shipping (SaudiMeta.Com),d,20080115,29.5000,29.7500,28.2500,28.5000,20969395 4030,Shipping (SaudiMeta.Com),d,20080116,28.2500,28.7500,27.5000,28.0000,13022223 4030,Shipping (SaudiMeta.Com),d,20080119,27.7500,28.5000,26.7500,27.5000,11068858 4030,Shipping (SaudiMeta.Com),d,20080120,26.5000,26.7500,24.7500,24.7500,16031869 4030,Shipping (SaudiMeta.Com),d,20080121,23.7500,25.2500,23.0000,24.5000,13558876 4030,Shipping (SaudiMeta.Com),d,20080122,23.7500,24.0000,22.2500,22.2500,13396533 4030,Shipping (SaudiMeta.Com),d,20080123,23.5000,24.2500,20.5000,21.5000,16095946 4030,Shipping (SaudiMeta.Com),d,20080126,22.2500,22.5000,21.0000,21.7500,14550310 4030,Shipping (SaudiMeta.Com),d,20080127,21.7500,23.2500,21.5000,23.2500,14324088 4030,Shipping (SaudiMeta.Com),d,20080128,23.0000,23.0000,21.2500,22.0000,9816865 4030,Shipping (SaudiMeta.Com),d,20080129,22.5000,23.7500,21.7500,23.5000,18878477 4030,Shipping (SaudiMeta.Com),d,20080130,23.7500,23.7500,22.7500,23.2500,13328782 4030,Shipping (SaudiMeta.Com),d,20080202,23.7500,24.0000,22.7500,23.0000,13717034 4030,Shipping (SaudiMeta.Com),d,20080203,23.0000,23.2500,22.7500,22.7500,5833521 4030,Shipping (SaudiMeta.Com),d,20080204,22.7500,23.0000,22.5000,23.0000,4871073 4030,Shipping (SaudiMeta.Com),d,20080205,22.7500,24.2500,22.7500,24.0000,13979211 4040,Public Transport (SaudiMeta.Com),d,20080101,17.5000,18.2500,17.2500,17.5000,7094730 4040,Public Transport (SaudiMeta.Com),d,20080102,17.5000,17.7500,16.7500,17.5000,6311959 4040,Public Transport (SaudiMeta.Com),d,20080105,17.5000,18.7500,17.5000,18.7500,14598831 4040,Public Transport (SaudiMeta.Com),d,20080106,19.0000,19.2500,18.0000,18.2500,7206349 4040,Public Transport (SaudiMeta.Com),d,20080107,18.5000,18.5000,18.0000,18.2500,2991548 4040,Public Transport (SaudiMeta.Com),d,20080108,18.2500,18.5000,18.0000,18.0000,2519771 4040,Public Transport (SaudiMeta.Com),d,20080109,17.7500,18.0000,17.5000,17.7500,6193774 4040,Public Transport (SaudiMeta.Com),d,