Nume clasă statistică: Istoric al cursului de schimb (ROL) - serii zilniceObservaţii:Nota: serii disponibile pentru perioada ianuarie 1998 - iunie 2006Metodologie:

DataEURO dolar SUA(ROL) (ROL)

CURSROLZ_EUR CURSROLZ_USD30.06.2006 35,686.00 28,068.0029.06.2006 35,892.00 28,639.0028.06.2006 35,952.00 28,612.0027.06.2006 36,067.00 28,674.0026.06.2006 36,382.00 28,986.0023.06.2006 36,083.00 28,759.0022.06.2006 35,829.00 28,360.0021.06.2006 35,474.00 28,073.0020.06.2006 35,248.00 28,068.0019.06.2006 35,231.00 27,970.0016.06.2006 35,226.00 27,828.0015.06.2006 35,246.00 27,928.0014.06.2006 35,244.00 27,994.0013.06.2006 35,382.00 28,095.0012.06.2006 35,201.00 27,912.0009.06.2006 35,172.00 27,772.0008.06.2006 35,156.00 27,527.0007.06.2006 35,134.00 27,405.0006.06.2006 35,229.00 27,321.0005.06.2006 35,295.00 27,233.0002.06.2006 35,182.00 27,442.0001.06.2006 35,309.00 27,629.0031.05.2006 35,386.00 27,511.0030.05.2006 35,305.00 27,446.0029.05.2006 35,142.00 27,533.0026.05.2006 35,218.00 27,488.0025.05.2006 35,464.00 27,741.0024.05.2006 35,544.00 27,638.0023.05.2006 35,529.00 27,685.0022.05.2006 35,512.00 27,841.0019.05.2006 35,190.00 27,600.0018.05.2006 35,351.00 27,635.0017.05.2006 35,012.00 27,153.0016.05.2006 35,292.00 27,544.0015.05.2006 35,418.00 27,588.0012.05.2006 34,840.00 26,950.0011.05.2006 34,659.00 27,247.0010.05.2006 34,662.00 27,107.0009.05.2006 34,648.00 27,298.0008.05.2006 34,630.00 27,113.0005.05.2006 34,678.00 27,308.0004.05.2006 34,648.00 27,526.0003.05.2006 34,637.00 27,409.00

02.05.2006 34,790.00 27,523.0028.04.2006 34,743.00 27,674.0027.04.2006 34,749.00 27,939.0026.04.2006 34,730.00 27,972.0025.04.2006 34,578.00 27,905.0021.04.2006 34,666.00 28,100.0020.04.2006 34,824.00 28,199.0019.04.2006 34,814.00 28,171.0018.04.2006 34,873.00 28,441.0017.04.2006 34,850.00 28,611.0014.04.2006 34,958.00 28,879.0013.04.2006 34,915.00 28,829.0012.04.2006 34,887.00 28,712.0011.04.2006 34,946.00 28,827.0010.04.2006 34,960.00 28,837.0007.04.2006 35,101.00 28,787.0006.04.2006 35,182.00 28,553.0005.04.2006 35,248.00 28,766.0004.04.2006 35,155.00 28,866.0003.04.2006 35,121.00 29,142.0031.03.2006 35,210.00 29,079.0030.03.2006 35,258.00 29,203.0029.03.2006 35,300.00 29,418.0028.03.2006 35,247.00 29,214.0027.03.2006 35,062.00 29,152.0024.03.2006 35,105.00 29,321.0023.03.2006 35,128.00 29,114.0022.03.2006 35,360.00 29,290.0021.03.2006 35,130.00 28,940.0020.03.2006 35,050.00 28,771.0017.03.2006 35,018.00 28,756.0016.03.2006 35,201.00 29,144.0015.03.2006 35,260.00 29,314.0014.03.2006 35,391.00 29,596.0013.03.2006 35,080.00 29,409.0010.03.2006 35,008.00 29,363.0009.03.2006 34,978.00 29,311.0008.03.2006 34,906.00 29,273.0007.03.2006 34,879.00 29,285.0006.03.2006 34,803.00 28,917.0003.03.2006 34,807.00 28,960.0002.03.2006 34,766.00 29,138.0001.03.2006 34,755.00 29,114.0028.02.2006 34,814.00 29,281.0027.02.2006 35,058.00 29,572.0024.02.2006 35,049.00 29,454.0023.02.2006 35,061.00 29,345.0022.02.2006 35,045.00 29,505.0021.02.2006 34,954.00 29,332.0020.02.2006 35,042.00 29,340.0017.02.2006 35,085.00 29,539.00

16.02.2006 35,255.00 29,700.0015.02.2006 35,301.00 29,631.0014.02.2006 35,321.00 29,678.0013.02.2006 35,272.00 29,672.0010.02.2006 35,397.00 29,570.0009.02.2006 35,513.00 29,649.0008.02.2006 35,785.00 29,886.0007.02.2006 35,875.00 29,903.0006.02.2006 36,002.00 30,008.0003.02.2006 36,074.00 29,876.0002.02.2006 36,040.00 29,855.0001.02.2006 36,138.00 29,839.0031.01.2006 36,151.00 29,874.0030.01.2006 36,120.00 29,877.0027.01.2006 36,242.00 29,718.0026.01.2006 36,174.00 29,545.0025.01.2006 36,324.00 29,538.0024.01.2006 36,301.00 29,574.0023.01.2006 36,348.00 29,595.0020.01.2006 36,448.00 30,186.0019.01.2006 36,456.00 30,175.0018.01.2006 36,486.00 30,110.0017.01.2006 36,477.00 30,111.0016.01.2006 36,345.00 29,925.0013.01.2006 36,302.00 30,095.0012.01.2006 36,391.00 29,963.0011.01.2006 36,322.00 30,097.0010.01.2006 36,518.00 30,169.0009.01.2006 36,733.00 30,384.0006.01.2006 36,821.00 30,454.0005.01.2006 36,846.00 30,490.0004.01.2006 36,767.00 30,482.0003.01.2006 36,765.00 30,930.0030.12.2005 36,771.00 31,078.0029.12.2005 36,908.00 31,160.0028.12.2005 36,878.00 30,956.0027.12.2005 36,629.00 30,886.0023.12.2005 36,617.00 30,831.0022.12.2005 36,623.00 30,963.0021.12.2005 36,588.00 30,790.0020.12.2005 36,597.00 30,555.0019.12.2005 36,494.00 30,390.0016.12.2005 36,632.00 30,520.0015.12.2005 36,474.00 30,339.0014.12.2005 36,533.00 30,397.0013.12.2005 36,457.00 30,568.0012.12.2005 36,426.00 30,650.0009.12.2005 36,377.00 30,855.0008.12.2005 36,500.00 31,015.0007.12.2005 36,597.00 31,217.0006.12.2005 36,522.00 31,047.00

05.12.2005 36,548.00 31,231.0002.12.2005 36,614.00 31,263.0030.11.2005 36,549.00 31,024.0029.11.2005 36,449.00 30,854.0028.11.2005 36,543.00 31,227.0025.11.2005 36,578.00 31,104.0024.11.2005 36,524.00 30,939.0023.11.2005 36,634.00 31,037.0022.11.2005 36,663.00 31,309.0021.11.2005 36,561.00 30,950.0018.11.2005 36,390.00 31,150.0017.11.2005 36,310.00 31,105.0016.11.2005 36,422.00 31,167.0015.11.2005 36,301.00 31,093.0014.11.2005 36,375.00 30,979.0011.11.2005 36,255.00 30,967.0010.11.2005 36,276.00 30,809.0009.11.2005 36,683.00 31,200.0008.11.2005 36,834.00 31,384.0007.11.2005 36,901.00 31,211.0004.11.2005 36,663.00 30,697.0003.11.2005 36,591.00 30,329.0002.11.2005 36,560.00 30,420.0001.11.2005 36,594.00 30,477.0031.10.2005 36,503.00 30,259.0028.10.2005 36,255.00 29,842.0027.10.2005 36,184.00 29,854.0026.10.2005 36,055.00 29,880.0025.10.2005 36,057.00 29,984.0024.10.2005 35,983.00 30,118.0021.10.2005 36,137.00 30,045.0020.10.2005 36,069.00 30,119.0019.10.2005 35,979.00 30,112.0018.10.2005 35,983.00 30,102.0017.10.2005 36,123.00 30,009.0014.10.2005 36,127.00 30,100.0013.10.2005 36,203.00 30,228.0012.10.2005 35,906.00 29,935.0011.10.2005 35,956.00 29,856.0010.10.2005 35,966.00 29,642.0007.10.2005 35,866.00 29,516.0006.10.2005 35,734.00 29,638.0005.10.2005 35,580.00 29,743.0004.10.2005 35,477.00 29,726.0003.10.2005 35,521.00 29,765.0030.09.2005 35,586.00 29,585.0029.09.2005 35,450.00 29,402.0028.09.2005 35,422.00 29,488.0027.09.2005 35,240.00 29,287.0026.09.2005 35,518.00 29,489.0023.09.2005 35,692.00 29,427.00

22.09.2005 35,170.00 28,796.0021.09.2005 34,881.00 28,573.0020.09.2005 34,860.00 28,690.0019.09.2005 34,797.00 28,674.0016.09.2005 34,772.00 28,337.0015.09.2005 34,797.00 28,474.0014.09.2005 34,976.00 28,493.0013.09.2005 34,975.00 28,459.0012.09.2005 34,978.00 28,377.0009.09.2005 34,851.00 28,109.0008.09.2005 35,016.00 28,205.0007.09.2005 34,959.00 28,009.0006.09.2005 34,992.00 28,074.0005.09.2005 35,084.00 27,954.0002.09.2005 35,135.00 27,957.0001.09.2005 35,108.00 28,388.0031.08.2005 35,111.00 28,750.0030.08.2005 35,005.00 28,683.0029.08.2005 35,305.00 28,669.0026.08.2005 35,367.00 28,734.0025.08.2005 35,086.00 28,522.0024.08.2005 35,091.00 28,778.0023.08.2005 35,142.00 28,721.0022.08.2005 35,373.00 29,034.0019.08.2005 35,620.00 29,255.0018.08.2005 35,787.00 29,256.0017.08.2005 35,905.00 29,228.0016.08.2005 35,869.00 29,099.0015.08.2005 35,720.00 28,846.0012.08.2005 35,389.00 28,378.0011.08.2005 34,607.00 27,898.0010.08.2005 34,022.00 27,414.0009.08.2005 34,264.00 27,693.0008.08.2005 34,306.00 27,702.0005.08.2005 34,508.00 27,904.0004.08.2005 34,455.00 27,988.0003.08.2005 34,592.00 28,095.0002.08.2005 34,776.00 28,459.0001.08.2005 35,014.00 28,672.0029.07.2005 35,237.00 29,164.0028.07.2005 35,197.00 29,162.0027.07.2005 35,272.00 29,409.0026.07.2005 35,447.00 29,543.0025.07.2005 35,532.00 29,425.0022.07.2005 35,579.00 29,207.0021.07.2005 35,616.00 29,297.0020.07.2005 35,614.00 29,467.0019.07.2005 35,632.00 29,711.0018.07.2005 35,635.00 29,527.0015.07.2005 35,664.00 29,470.0014.07.2005 35,680.00 29,532.00

13.07.2005 35,704.00 29,329.0012.07.2005 35,735.00 29,350.0011.07.2005 35,792.00 29,804.0008.07.2005 35,877.00 30,117.0007.07.2005 35,954.00 29,980.0006.07.2005 35,973.00 30,219.0005.07.2005 35,979.00 30,223.0004.07.2005 35,986.00 30,216.0029.06.2005 36,050.00 29,891.0028.06.2005 36,050.00 29,809.0027.06.2005 36,095.00 29,687.0024.06.2005 36,138.00 29,939.0023.06.2005 36,091.00 29,849.0022.06.2005 36,149.00 29,787.0021.06.2005 36,163.00 29,935.0020.06.2005 36,155.00 29,566.0017.06.2005 36,150.00 29,811.0016.06.2005 36,172.00 29,856.0015.06.2005 36,143.00 30,000.0014.06.2005 36,145.00 29,793.0013.06.2005 36,160.00 30,012.0010.06.2005 36,138.00 29,551.0009.06.2005 36,123.00 29,533.0008.06.2005 36,160.00 29,328.0007.06.2005 36,193.00 29,411.0006.06.2005 36,174.00 29,470.0003.06.2005 36,135.00 29,421.0002.06.2005 36,158.00 29,433.0001.06.2005 36,172.00 29,510.0031.05.2005 36,217.00 29,278.0030.05.2005 36,197.00 28,916.0027.05.2005 36,172.00 28,856.0026.05.2005 36,156.00 28,785.0025.05.2005 36,186.00 28,780.0024.05.2005 36,187.00 28,777.0023.05.2005 36,183.00 28,818.0020.05.2005 36,164.00 28,621.0019.05.2005 36,147.00 28,585.0018.05.2005 36,157.00 28,661.0017.05.2005 36,136.00 28,569.0016.05.2005 36,130.00 28,628.0013.05.2005 36,187.00 28,631.0012.05.2005 36,171.00 28,322.0011.05.2005 36,278.00 28,148.0010.05.2005 36,150.00 28,142.0009.05.2005 36,109.00 28,120.0006.05.2005 36,191.00 27,946.0005.05.2005 36,301.00 27,983.0004.05.2005 36,197.00 27,957.0003.05.2005 36,206.00 28,142.0029.04.2005 36,211.00 27,931.00

28.04.2005 36,207.00 28,019.0027.04.2005 36,103.00 27,943.0026.04.2005 36,227.00 27,916.0025.04.2005 36,201.00 27,900.0022.04.2005 36,021.00 27,563.0021.04.2005 36,211.00 27,650.0020.04.2005 36,495.00 27,986.0019.04.2005 36,312.00 27,953.0018.04.2005 36,173.00 27,870.0015.04.2005 36,165.00 28,200.0014.04.2005 36,156.00 28,158.0013.04.2005 36,113.00 27,903.0012.04.2005 36,251.00 27,936.0011.04.2005 36,328.00 28,012.0008.04.2005 36,460.00 28,399.0007.04.2005 36,465.00 28,244.0006.04.2005 36,485.00 28,303.0005.04.2005 36,522.00 28,473.0004.04.2005 36,427.00 28,257.0001.04.2005 36,617.00 28,239.0031.03.2005 36,825.00 28,429.0030.03.2005 36,712.00 28,339.0029.03.2005 36,455.00 28,169.0028.03.2005 36,405.00 28,174.0025.03.2005 36,502.00 28,176.0024.03.2005 36,630.00 28,224.0023.03.2005 36,201.00 27,748.0022.03.2005 36,494.00 27,695.0021.03.2005 36,371.00 27,521.0018.03.2005 36,505.00 27,413.0017.03.2005 36,430.00 27,242.0016.03.2005 36,320.00 27,199.0015.03.2005 35,992.00 26,895.0014.03.2005 36,043.00 26,885.0011.03.2005 35,907.00 26,771.0010.03.2005 36,110.00 26,930.0009.03.2005 36,008.00 26,940.0008.03.2005 35,897.00 27,096.0007.03.2005 36,180.00 27,389.0004.03.2005 36,510.00 27,818.0003.03.2005 36,503.00 27,749.0002.03.2005 36,538.00 27,878.0001.03.2005 36,231.00 27,439.0028.02.2005 36,422.00 27,473.0025.02.2005 36,218.00 27,527.0024.02.2005 36,376.00 27,453.0023.02.2005 36,768.00 27,830.0022.02.2005 36,354.00 27,500.0021.02.2005 35,844.00 27,447.0018.02.2005 36,133.00 27,700.0017.02.2005 38,026.00 29,111.00

16.02.2005 37,840.00 29,064.0015.02.2005 36,738.00 28,301.0014.02.2005 35,515.00 27,385.0011.02.2005 36,023.00 28,008.0010.02.2005 36,461.00 28,499.0009.02.2005 36,839.00 28,820.0008.02.2005 36,975.00 29,016.0007.02.2005 37,283.00 28,997.0004.02.2005 37,387.00 28,828.0003.02.2005 37,212.00 28,553.0002.02.2005 37,360.00 28,581.0001.02.2005 37,519.00 28,793.0031.01.2005 37,516.00 28,855.0028.01.2005 37,723.00 28,902.0027.01.2005 37,810.00 28,979.0026.01.2005 37,654.00 28,943.0025.01.2005 37,786.00 28,958.0024.01.2005 38,444.00 29,364.0021.01.2005 38,584.00 29,686.0020.01.2005 37,998.00 29,323.0019.01.2005 37,405.00 28,587.0018.01.2005 37,376.00 28,645.0017.01.2005 37,679.00 28,759.0014.01.2005 38,143.00 29,077.0013.01.2005 38,179.00 28,868.0012.01.2005 37,988.00 29,006.0011.01.2005 38,341.00 29,125.0010.01.2005 38,693.00 29,504.0007.01.2005 38,830.00 29,334.0006.01.2005 38,720.00 29,369.0005.01.2005 38,674.00 29,223.0004.01.2005 38,893.00 29,065.0003.01.2005 39,310.00 29,027.0031.12.2004 39,663.00 29,067.0030.12.2004 39,378.00 28,941.0029.12.2004 39,410.00 28,919.0028.12.2004 39,503.00 28,966.0027.12.2004 39,399.00 29,120.0024.12.2004 38,721.00 28,605.0023.12.2004 38,174.00 28,368.0022.12.2004 38,046.00 28,406.0021.12.2004 38,546.00 28,780.0020.12.2004 38,702.00 28,976.0017.12.2004 38,710.00 29,110.0016.12.2004 38,659.00 28,872.0015.12.2004 39,293.00 29,402.0014.12.2004 39,405.00 29,602.0013.12.2004 39,386.00 29,679.0010.12.2004 38,814.00 29,510.0009.12.2004 38,453.00 28,911.0008.12.2004 38,318.00 28,780.00

07.12.2004 38,296.00 28,476.0006.12.2004 38,235.00 28,439.0003.12.2004 37,560.00 28,274.0002.12.2004 38,364.00 28,812.0030.11.2004 38,494.00 29,013.0029.11.2004 38,976.00 29,381.0026.11.2004 39,401.00 29,813.0025.11.2004 39,418.00 29,867.0024.11.2004 39,555.00 30,070.0023.11.2004 39,416.00 30,219.0022.11.2004 39,610.00 30,393.0019.11.2004 39,657.00 30,473.0018.11.2004 39,887.00 30,575.0017.11.2004 39,668.00 30,416.0016.11.2004 39,485.00 30,434.0015.11.2004 39,762.00 30,726.0012.11.2004 40,259.00 31,159.0011.11.2004 40,367.00 31,332.0010.11.2004 40,512.00 31,302.0009.11.2004 40,546.00 31,440.0008.11.2004 40,659.00 31,398.0005.11.2004 39,814.00 30,950.0004.11.2004 39,447.00 30,710.0003.11.2004 39,731.00 31,278.0002.11.2004 40,577.00 31,939.0001.11.2004 40,807.00 32,013.0029.10.2004 40,870.00 32,057.0028.10.2004 40,871.00 32,136.0027.10.2004 40,908.00 32,071.0026.10.2004 41,003.00 32,062.0025.10.2004 41,092.00 32,076.0022.10.2004 41,086.00 32,552.0021.10.2004 41,096.00 32,571.0020.10.2004 41,108.00 32,679.0019.10.2004 41,179.00 32,912.0018.10.2004 41,302.00 33,104.0015.10.2004 41,146.00 33,216.0014.10.2004 41,301.00 33,406.0013.10.2004 40,920.00 33,222.0012.10.2004 40,980.00 33,302.0011.10.2004 40,995.00 33,048.0008.10.2004 41,074.00 33,335.0007.10.2004 41,068.00 33,436.0006.10.2004 41,057.00 33,457.0005.10.2004 41,094.00 33,449.0004.10.2004 41,150.00 33,263.0001.10.2004 41,156.00 33,157.0030.09.2004 41,127.00 33,340.0029.09.2004 41,071.00 33,321.0028.09.2004 41,120.00 33,401.0027.09.2004 41,121.00 33,523.00

24.09.2004 41,133.00 33,424.0023.09.2004 41,238.00 33,485.0022.09.2004 41,060.00 33,346.0021.09.2004 41,143.00 33,616.0020.09.2004 41,208.00 33,917.0017.09.2004 41,083.00 33,657.0016.09.2004 41,096.00 33,836.0015.09.2004 41,192.00 33,644.0014.09.2004 41,056.00 33,538.0013.09.2004 41,098.00 33,532.0010.09.2004 41,155.00 33,696.0009.09.2004 41,142.00 33,774.0008.09.2004 40,925.00 33,885.0007.09.2004 41,106.00 33,965.0006.09.2004 40,844.00 33,852.0003.09.2004 40,912.00 33,627.0002.09.2004 40,931.00 33,623.0001.09.2004 40,950.00 33,666.0031.08.2004 40,977.00 33,900.0030.08.2004 40,969.00 34,008.0027.08.2004 41,010.00 33,902.0026.08.2004 41,025.00 33,985.0025.08.2004 40,970.00 33,875.0024.08.2004 41,045.00 33,758.0023.08.2004 41,154.00 33,553.0020.08.2004 40,998.00 33,212.0019.08.2004 41,079.00 33,215.0018.08.2004 40,822.00 33,100.0017.08.2004 40,864.00 33,100.0016.08.2004 40,970.00 33,197.0013.08.2004 40,776.00 33,416.0012.08.2004 40,898.00 33,348.0011.08.2004 40,704.00 33,292.0010.08.2004 40,724.00 33,167.0009.08.2004 40,846.00 33,296.0006.08.2004 40,862.00 33,892.0005.08.2004 40,941.00 33,932.0004.08.2004 41,010.00 34,128.0003.08.2004 41,156.00 34,232.0002.08.2004 41,036.00 33,980.0030.07.2004 41,088.00 34,104.0029.07.2004 41,124.00 34,203.0028.07.2004 41,117.00 34,194.0027.07.2004 41,178.00 33,806.0026.07.2004 41,159.00 33,863.0023.07.2004 41,156.00 33,769.0022.07.2004 41,063.00 33,468.0021.07.2004 41,124.00 33,389.0020.07.2004 40,928.00 32,952.0019.07.2004 40,962.00 32,999.0016.07.2004 41,055.00 33,207.00

15.07.2004 40,970.00 33,169.0014.07.2004 41,006.00 33,155.0013.07.2004 40,942.00 33,082.0012.07.2004 40,856.00 32,875.0009.07.2004 40,915.00 33,035.0008.07.2004 40,893.00 33,131.0007.07.2004 40,874.00 33,044.0006.07.2004 40,913.00 33,307.0005.07.2004 40,760.00 33,164.0002.07.2004 40,570.00 33,384.0001.07.2004 40,617.00 33,393.0030.06.2004 40,615.00 33,473.0029.06.2004 40,727.00 33,508.0028.06.2004 40,745.00 33,489.0025.06.2004 40,744.00 33,613.0024.06.2004 40,848.00 33,718.0023.06.2004 40,597.00 33,503.0022.06.2004 40,645.00 33,653.0021.06.2004 40,696.00 33,640.0018.06.2004 40,750.00 33,910.0017.06.2004 40,752.00 33,842.0016.06.2004 40,799.00 33,767.0015.06.2004 40,692.00 33,804.0014.06.2004 40,766.00 33,924.0011.06.2004 40,780.00 33,964.0010.06.2004 40,853.00 33,871.0009.06.2004 40,852.00 33,429.0008.06.2004 40,754.00 33,046.0007.06.2004 40,806.00 33,123.0004.06.2004 40,766.00 33,372.0003.06.2004 40,809.00 33,376.0002.06.2004 40,806.00 33,250.0001.06.2004 40,793.00 33,257.0031.05.2004 40,796.00 33,391.0028.05.2004 40,806.00 33,299.0027.05.2004 40,740.00 33,524.0026.05.2004 40,741.00 33,591.0025.05.2004 40,826.00 33,819.0024.05.2004 40,755.00 34,100.0021.05.2004 40,706.00 33,808.0020.05.2004 40,597.00 34,011.0019.05.2004 40,635.00 33,841.0018.05.2004 40,616.00 33,896.0017.05.2004 40,501.00 33,690.0014.05.2004 40,516.00 34,337.0013.05.2004 40,400.00 34,158.0012.05.2004 40,465.00 34,071.0011.05.2004 40,506.00 34,221.0010.05.2004 40,425.00 34,182.0007.05.2004 40,334.00 33,429.0006.05.2004 40,471.00 33,355.00

05.05.2004 40,355.00 33,153.0004.05.2004 40,255.00 33,358.0003.05.2004 40,297.00 33,679.0030.04.2004 40,426.00 33,865.0029.04.2004 40,430.00 34,169.0028.04.2004 40,520.00 34,003.0027.04.2004 40,521.00 34,081.0026.04.2004 40,448.00 34,182.0023.04.2004 40,483.00 34,021.0022.04.2004 40,565.00 34,278.0021.04.2004 40,567.00 34,286.0020.04.2004 40,671.00 34,091.0019.04.2004 40,786.00 33,788.0016.04.2004 40,809.00 34,078.0015.04.2004 40,813.00 34,259.0014.04.2004 40,741.00 34,229.0013.04.2004 40,806.00 34,018.0009.04.2004 40,792.00 33,704.0008.04.2004 40,824.00 33,571.0007.04.2004 40,867.00 33,814.0006.04.2004 40,803.00 33,726.0005.04.2004 40,791.00 33,728.0002.04.2004 40,848.00 33,172.0001.04.2004 41,085.00 33,328.0031.03.2004 40,891.00 33,440.0030.03.2004 40,656.00 33,285.0029.03.2004 40,438.00 33,328.0026.03.2004 40,311.00 33,078.0025.03.2004 40,111.00 32,985.0024.03.2004 40,086.00 32,727.0023.03.2004 40,051.00 32,510.0022.03.2004 40,094.00 32,515.0019.03.2004 40,033.00 32,371.0018.03.2004 39,959.00 32,552.0017.03.2004 39,938.00 32,559.0016.03.2004 39,946.00 32,370.0015.03.2004 39,942.00 32,508.0012.03.2004 39,946.00 32,589.0011.03.2004 39,869.00 32,680.0010.03.2004 39,875.00 32,449.0009.03.2004 39,991.00 32,330.0008.03.2004 39,874.00 32,229.0005.03.2004 39,887.00 32,700.0004.03.2004 39,909.00 32,781.0003.03.2004 39,793.00 32,780.0002.03.2004 39,843.00 32,143.0001.03.2004 39,813.00 31,939.0027.02.2004 40,014.00 32,251.0026.02.2004 40,179.00 32,309.0025.02.2004 40,232.00 31,764.0024.02.2004 40,274.00 31,985.00

23.02.2004 40,505.00 32,253.0020.02.2004 40,618.00 32,061.0019.02.2004 40,469.00 31,839.0018.02.2004 40,576.00 31,465.0017.02.2004 40,690.00 31,672.0016.02.2004 40,578.00 31,823.0013.02.2004 40,758.00 31,778.0012.02.2004 40,721.00 31,787.0011.02.2004 40,699.00 32,070.0010.02.2004 40,880.00 32,044.0009.02.2004 40,974.00 32,171.0006.02.2004 40,888.00 32,645.0005.02.2004 40,885.00 32,500.0004.02.2004 40,480.00 32,261.0003.02.2004 40,455.00 32,212.0002.02.2004 40,568.00 32,560.0030.01.2004 40,630.00 32,760.0029.01.2004 40,712.00 32,542.0028.01.2004 40,718.00 32,320.0027.01.2004 40,810.00 32,700.0026.01.2004 40,968.00 32,630.0023.01.2004 41,077.00 32,203.0022.01.2004 41,179.00 32,314.0021.01.2004 41,054.00 32,519.0020.01.2004 41,040.00 32,976.0019.01.2004 40,998.00 33,136.0016.01.2004 41,113.00 32,868.0015.01.2004 41,204.00 32,547.0014.01.2004 41,285.00 32,591.0013.01.2004 41,352.00 32,448.0012.01.2004 41,330.00 32,091.0009.01.2004 41,196.00 32,342.0008.01.2004 41,280.00 32,815.0007.01.2004 41,249.00 32,562.0006.01.2004 41,438.00 32,516.0005.01.2004 41,252.00 32,558.0031.12.2003 41,117.00 32,595.0030.12.2003 40,994.00 32,798.0029.12.2003 40,645.00 32,543.0024.12.2003 40,532.00 32,658.0023.12.2003 40,323.00 32,513.0022.12.2003 40,612.00 32,655.0019.12.2003 40,744.00 32,846.0018.12.2003 40,711.00 32,781.0017.12.2003 40,593.00 32,915.0016.12.2003 40,700.00 32,954.0015.12.2003 40,600.00 33,234.0012.12.2003 40,644.00 33,200.0011.12.2003 40,535.00 33,335.0010.12.2003 40,503.00 33,154.0009.12.2003 40,569.00 33,095.00

08.12.2003 40,501.00 33,213.0005.12.2003 40,372.00 33,427.0004.12.2003 40,335.00 33,429.0003.12.2003 40,318.00 33,333.0002.12.2003 40,193.00 33,573.0028.11.2003 40,193.00 33,523.0027.11.2003 40,289.00 33,829.0026.11.2003 40,138.00 33,923.0025.11.2003 40,076.00 34,045.0024.11.2003 40,119.00 33,960.0021.11.2003 40,153.00 33,812.0020.11.2003 40,094.00 33,616.0019.11.2003 40,041.00 33,591.0018.11.2003 39,889.00 33,916.0017.11.2003 39,928.00 33,767.0014.11.2003 39,956.00 33,903.0013.11.2003 39,967.00 34,179.0012.11.2003 39,850.00 34,337.0011.11.2003 39,935.00 34,756.0010.11.2003 39,856.00 34,707.0007.11.2003 39,754.00 34,788.0006.11.2003 39,614.00 34,600.0005.11.2003 39,575.00 34,547.0004.11.2003 39,421.00 34,391.0003.11.2003 39,405.00 33,986.0031.10.2003 39,456.00 33,901.0030.10.2003 39,420.00 33,684.0029.10.2003 39,196.00 33,485.0028.10.2003 38,995.00 33,308.0027.10.2003 38,854.00 33,022.0024.10.2003 38,857.00 32,993.0023.10.2003 38,886.00 32,956.0022.10.2003 38,834.00 33,224.0021.10.2003 38,840.00 33,329.0020.10.2003 38,870.00 33,318.0017.10.2003 38,818.00 33,439.0016.10.2003 38,687.00 33,275.0015.10.2003 38,779.00 33,161.0014.10.2003 38,804.00 33,290.0013.10.2003 38,850.00 33,248.0010.10.2003 38,663.00 32,914.0009.10.2003 38,701.00 32,721.0008.10.2003 38,603.00 32,717.0007.10.2003 38,608.00 32,762.0006.10.2003 38,368.00 33,106.0003.10.2003 38,520.00 32,896.0002.10.2003 38,500.00 32,920.0001.10.2003 38,463.00 32,946.0030.09.2003 38,466.00 32,952.0029.09.2003 38,185.00 33,441.0026.09.2003 38,260.00 33,352.00

25.09.2003 38,280.00 33,312.0024.09.2003 38,287.00 33,355.0023.09.2003 38,323.00 33,358.0022.09.2003 38,327.00 33,440.0019.09.2003 38,127.00 33,787.0018.09.2003 38,131.00 33,828.0017.09.2003 37,997.00 34,055.0016.09.2003 37,967.00 33,742.0015.09.2003 38,032.00 33,793.0012.09.2003 37,967.00 34,065.0011.09.2003 38,030.00 33,877.0010.09.2003 37,906.00 33,831.0009.09.2003 37,662.00 33,916.0008.09.2003 37,649.00 33,990.0005.09.2003 37,484.00 34,237.0004.09.2003 37,350.00 34,451.0003.09.2003 37,304.00 34,486.0002.09.2003 37,304.00 34,358.0001.09.2003 37,296.00 33,959.0029.08.2003 37,240.00 34,140.0028.08.2003 37,038.00 34,132.0027.08.2003 36,904.00 33,872.0026.08.2003 36,680.00 33,869.0025.08.2003 36,856.00 33,794.0022.08.2003 36,905.00 33,799.0021.08.2003 37,005.00 33,618.0020.08.2003 37,115.00 33,398.0019.08.2003 37,135.00 33,426.0018.08.2003 37,223.00 33,162.0015.08.2003 37,368.00 33,135.0014.08.2003 37,370.00 33,021.0013.08.2003 37,305.00 33,159.0012.08.2003 37,312.00 32,919.0011.08.2003 37,396.00 33,158.0008.08.2003 37,328.00 32,921.0007.08.2003 37,365.00 32,880.0006.08.2003 37,400.00 32,830.0005.08.2003 37,329.00 32,934.0004.08.2003 37,378.00 33,068.0001.08.2003 37,201.00 33,307.0031.07.2003 37,161.00 32,793.0030.07.2003 37,263.00 32,570.0029.07.2003 37,300.00 32,464.0028.07.2003 37,209.00 32,422.0025.07.2003 37,121.00 32,288.0024.07.2003 37,085.00 32,311.0023.07.2003 36,885.00 32,405.0022.07.2003 36,791.00 32,384.0021.07.2003 36,770.00 32,553.0018.07.2003 36,756.00 32,786.0017.07.2003 36,615.00 32,589.00

16.07.2003 36,700.00 32,904.0015.07.2003 37,035.00 32,731.0014.07.2003 37,017.00 32,844.0011.07.2003 37,170.00 32,810.0010.07.2003 37,201.00 32,850.0009.07.2003 37,215.00 32,819.0008.07.2003 37,226.00 33,000.0007.07.2003 37,488.00 32,932.0004.07.2003 37,615.00 32,787.0003.07.2003 37,588.00 32,809.0002.07.2003 37,774.00 32,737.0001.07.2003 37,826.00 32,774.0030.06.2003 37,671.00 33,014.0027.06.2003 37,700.00 33,011.0026.06.2003 37,733.00 32,890.0025.06.2003 37,777.00 32,787.0024.06.2003 37,899.00 32,734.0023.06.2003 37,931.00 32,876.0020.06.2003 38,154.00 32,631.0019.06.2003 38,114.00 32,720.0018.06.2003 38,241.00 32,589.0017.06.2003 38,288.00 32,351.0016.06.2003 38,359.00 32,247.0013.06.2003 38,288.00 32,483.0012.06.2003 38,254.00 32,559.0011.06.2003 38,189.00 32,603.0010.06.2003 38,221.00 32,627.0009.06.2003 38,243.00 32,638.0006.06.2003 38,288.00 32,334.0005.06.2003 37,948.00 32,472.0004.06.2003 37,981.00 32,454.0003.06.2003 38,070.00 32,417.0002.06.2003 37,969.00 32,508.0030.05.2003 38,084.00 32,156.0029.05.2003 37,787.00 32,270.0028.05.2003 37,812.00 32,100.0027.05.2003 37,824.00 31,802.0026.05.2003 37,719.00 31,919.0023.05.2003 37,678.00 31,955.0022.05.2003 37,675.00 32,273.0021.05.2003 37,719.00 32,193.0020.05.2003 37,633.00 32,370.0019.05.2003 37,741.00 32,220.0016.05.2003 37,492.00 32,799.0015.05.2003 37,538.00 32,714.0014.05.2003 37,502.00 32,622.0013.05.2003 37,518.00 32,617.0012.05.2003 37,621.00 32,484.0009.05.2003 37,502.00 32,630.0008.05.2003 37,515.00 33,040.0007.05.2003 37,558.00 32,933.00

06.05.2003 37,495.00 33,077.0005.05.2003 37,370.00 33,298.0002.05.2003 37,179.00 33,064.0030.04.2003 36,952.00 33,214.0029.04.2003 36,637.00 33,341.0025.04.2003 36,667.00 33,314.0024.04.2003 36,668.00 33,294.0023.04.2003 36,543.00 33,350.0022.04.2003 36,683.00 33,409.0021.04.2003 36,575.00 33,563.0018.04.2003 36,825.00 33,831.0017.04.2003 36,816.00 33,708.0016.04.2003 36,666.00 33,864.0015.04.2003 36,554.00 33,975.0014.04.2003 36,609.00 34,068.0011.04.2003 36,605.00 34,012.0010.04.2003 36,663.00 34,004.0009.04.2003 36,536.00 33,966.0008.04.2003 36,432.00 34,053.0007.04.2003 36,302.00 34,356.0004.04.2003 36,374.00 33,918.0003.04.2003 36,224.00 33,840.0002.04.2003 36,217.00 33,444.0001.04.2003 36,211.00 33,232.0031.03.2003 36,168.00 33,189.0028.03.2003 35,982.00 33,500.0027.03.2003 35,919.00 33,483.0026.03.2003 35,885.00 33,706.0025.03.2003 36,007.00 33,637.0024.03.2003 35,892.00 33,712.0021.03.2003 35,776.00 33,780.0020.03.2003 35,515.00 33,427.0019.03.2003 35,443.00 33,328.0018.03.2003 35,439.00 33,517.0017.03.2003 35,420.00 32,769.0014.03.2003 35,446.00 32,890.0013.03.2003 35,708.00 32,734.0012.03.2003 35,911.00 32,562.0011.03.2003 36,039.00 32,604.0010.03.2003 36,084.00 32,677.0007.03.2003 36,081.00 32,719.0006.03.2003 35,961.00 32,835.0005.03.2003 36,014.00 32,849.0004.03.2003 35,902.00 32,867.0003.03.2003 35,692.00 33,037.0028.02.2003 35,718.00 33,121.0027.02.2003 35,743.00 33,065.0026.02.2003 35,500.00 33,009.0025.02.2003 35,625.00 32,971.0024.02.2003 35,298.00 32,809.0021.02.2003 35,611.00 32,862.00

20.02.2003 35,163.00 32,652.0019.02.2003 34,920.00 32,590.0018.02.2003 34,998.00 32,638.0017.02.2003 35,055.00 32,728.0014.02.2003 35,316.00 32,680.0013.02.2003 35,326.00 32,746.0012.02.2003 35,143.00 32,650.0011.02.2003 35,131.00 32,865.0010.02.2003 35,626.00 32,926.0007.02.2003 35,572.00 33,004.0006.02.2003 35,676.00 33,036.0005.02.2003 35,993.00 32,977.0004.02.2003 35,852.00 33,159.0003.02.2003 35,589.00 33,191.0031.01.2003 35,860.00 33,130.0030.01.2003 35,680.00 33,189.0029.01.2003 36,010.00 33,116.0028.01.2003 35,875.00 33,196.0027.01.2003 36,072.00 33,164.0024.01.2003 35,884.00 33,298.0023.01.2003 35,859.00 33,351.0022.01.2003 35,687.00 33,338.0021.01.2003 35,627.00 33,465.0020.01.2003 35,730.00 33,527.0017.01.2003 35,698.00 33,505.0016.01.2003 35,587.00 33,685.0015.01.2003 35,361.00 33,599.0014.01.2003 35,618.00 33,632.0013.01.2003 35,496.00 33,693.0010.01.2003 35,483.00 33,732.0009.01.2003 35,375.00 33,666.0008.01.2003 35,032.00 33,673.0007.01.2003 34,934.00 33,558.0006.01.2003 35,018.00 33,443.0030.12.2002 34,919.00 33,500.0027.12.2002 34,750.00 33,499.0024.12.2002 34,370.00 33,409.0023.12.2002 34,429.00 33,399.0020.12.2002 34,430.00 33,582.0019.12.2002 34,605.00 33,700.0018.12.2002 34,665.00 33,772.0017.12.2002 34,899.00 33,815.0016.12.2002 34,521.00 33,796.0013.12.2002 34,582.00 33,796.0012.12.2002 34,324.00 33,830.0011.12.2002 34,083.00 33,802.0010.12.2002 34,113.00 33,680.0009.12.2002 34,045.00 33,708.0006.12.2002 33,740.00 33,711.0005.12.2002 33,692.00 33,697.0004.12.2002 33,631.00 33,602.00

03.12.2002 33,457.00 33,558.0002.12.2002 33,282.00 33,567.0029.11.2002 33,346.00 33,569.0028.11.2002 33,310.00 33,553.0027.11.2002 33,267.00 33,523.0026.11.2002 33,254.00 33,561.0025.11.2002 33,403.00 33,662.0022.11.2002 33,660.00 33,576.0021.11.2002 33,616.00 33,551.0020.11.2002 33,512.00 33,497.0019.11.2002 33,876.00 33,473.0018.11.2002 33,820.00 33,510.0015.11.2002 33,657.00 33,531.0014.11.2002 33,767.00 33,549.0013.11.2002 33,851.00 33,611.0012.11.2002 33,947.00 33,558.0011.11.2002 34,000.00 33,471.0008.11.2002 33,885.00 33,526.0007.11.2002 33,650.00 33,581.0006.11.2002 33,423.00 33,544.0005.11.2002 33,633.00 33,546.0004.11.2002 33,346.00 33,546.0001.11.2002 33,210.00 33,500.0031.10.2002 33,085.00 33,524.0030.10.2002 32,909.00 33,463.0029.10.2002 32,977.00 33,500.0028.10.2002 32,558.00 33,413.0025.10.2002 32,655.00 33,415.0024.10.2002 32,539.00 33,389.0023.10.2002 32,593.00 33,316.0022.10.2002 32,531.00 33,365.0021.10.2002 32,460.00 33,274.0018.10.2002 32,403.00 33,321.0017.10.2002 32,458.00 33,227.0016.10.2002 32,606.00 33,205.0015.10.2002 32,651.00 33,200.0014.10.2002 32,756.00 33,130.0011.10.2002 32,751.00 33,203.0010.10.2002 32,820.00 33,148.0009.10.2002 32,450.00 33,097.0008.10.2002 32,374.00 33,014.0007.10.2002 32,380.00 33,051.0004.10.2002 32,593.00 33,029.0003.10.2002 32,662.00 33,064.0002.10.2002 32,580.00 33,125.0001.10.2002 32,686.00 33,098.0030.09.2002 32,508.00 33,055.0027.09.2002 32,322.00 33,041.0026.09.2002 32,381.00 33,074.0025.09.2002 32,396.00 33,045.0024.09.2002 32,417.00 33,182.00

23.09.2002 32,706.00 33,226.0020.09.2002 32,715.00 33,313.0019.09.2002 32,599.00 33,254.0018.09.2002 32,300.00 33,212.0017.09.2002 32,003.00 33,231.0016.09.2002 32,109.00 33,123.0013.09.2002 32,432.00 33,032.0012.09.2002 32,287.00 33,066.0011.09.2002 32,243.00 33,070.0010.09.2002 32,367.00 33,124.0009.09.2002 32,480.00 33,114.0006.09.2002 32,727.00 33,011.0005.09.2002 32,914.00 33,015.0004.09.2002 32,855.00 33,058.0003.09.2002 32,826.00 33,102.0002.09.2002 32,517.00 33,091.0030.08.2002 32,722.00 33,215.0029.08.2002 32,826.00 33,307.0028.08.2002 32,588.00 33,240.0027.08.2002 32,414.00 33,231.0026.08.2002 32,259.00 33,228.0023.08.2002 32,163.00 33,225.0022.08.2002 32,360.00 33,110.0021.08.2002 32,375.00 33,004.0020.08.2002 32,375.00 33,093.0019.08.2002 32,319.00 32,883.0016.08.2002 32,413.00 33,029.0015.08.2002 32,344.00 33,141.0014.08.2002 32,663.00 33,038.0013.08.2002 32,330.00 32,993.0012.08.2002 32,149.00 32,983.0009.08.2002 32,196.00 33,074.0008.08.2002 32,117.00 33,074.0007.08.2002 32,039.00 33,119.0006.08.2002 32,132.00 33,168.0005.08.2002 32,522.00 32,977.0002.08.2002 32,631.00 32,959.0001.08.2002 32,097.00 32,972.0031.07.2002 32,209.00 32,888.0030.07.2002 32,365.00 32,881.0029.07.2002 32,232.00 32,806.0026.07.2002 32,722.00 32,701.0025.07.2002 32,711.00 32,696.0024.07.2002 32,416.00 32,762.0023.07.2002 32,459.00 32,762.0022.07.2002 33,109.00 32,708.0019.07.2002 33,190.00 32,712.0018.07.2002 33,026.00 32,857.0017.07.2002 33,191.00 32,910.0016.07.2002 33,439.00 33,042.0015.07.2002 32,882.00 33,002.00

12.07.2002 32,723.00 33,094.0011.07.2002 32,599.00 33,057.0010.07.2002 32,769.00 33,002.0009.07.2002 32,756.00 33,087.0008.07.2002 32,678.00 33,182.0005.07.2002 32,319.00 33,218.0004.07.2002 32,419.00 33,226.0003.07.2002 32,588.00 33,241.0002.07.2002 32,691.00 33,333.0001.07.2002 33,098.00 33,351.0028.06.2002 33,296.00 33,477.0027.06.2002 32,986.00 33,499.0026.06.2002 33,056.00 33,387.0025.06.2002 32,463.00 33,421.0024.06.2002 32,572.00 33,284.0021.06.2002 32,092.00 33,290.0020.06.2002 31,907.00 33,313.0019.06.2002 31,921.00 33,355.0018.06.2002 31,687.00 33,473.0017.06.2002 31,559.00 33,468.0014.06.2002 31,749.00 33,475.0013.06.2002 31,413.00 33,402.0012.06.2002 31,594.00 33,318.0011.06.2002 31,557.00 33,350.0010.06.2002 31,544.00 33,371.0007.06.2002 31,534.00 33,353.0006.06.2002 31,258.00 33,351.0005.06.2002 31,246.00 33,311.0004.06.2002 31,538.00 33,412.0003.06.2002 31,268.00 33,535.0031.05.2002 31,446.00 33,533.0030.05.2002 31,425.00 33,525.0029.05.2002 31,210.00 33,507.0028.05.2002 31,089.00 33,579.0027.05.2002 30,921.00 33,582.0024.05.2002 30,806.00 33,567.0023.05.2002 31,057.00 33,592.0022.05.2002 31,094.00 33,544.0021.05.2002 30,878.00 33,550.0020.05.2002 30,802.00 33,493.0017.05.2002 30,616.00 33,480.0016.05.2002 30,527.00 33,518.0015.05.2002 30,264.00 33,513.0014.05.2002 30,361.00 33,467.0013.05.2002 30,620.00 33,433.0010.05.2002 30,491.00 33,389.0009.05.2002 30,232.00 33,367.0008.05.2002 30,328.00 33,320.0007.05.2002 30,548.00 33,369.0030.04.2002 30,152.00 33,445.0029.04.2002 30,233.00 33,453.00

26.04.2002 29,924.00 33,371.0025.04.2002 29,919.00 33,325.0024.04.2002 29,659.00 33,328.0023.04.2002 29,592.00 33,343.0022.04.2002 29,674.00 33,374.0019.04.2002 29,580.00 33,182.0018.04.2002 29,472.00 33,150.0017.04.2002 29,400.00 33,121.0016.04.2002 29,148.00 33,115.0015.04.2002 29,118.00 33,049.0012.04.2002 29,033.00 32,960.0011.04.2002 29,003.00 32,945.0010.04.2002 28,968.00 32,905.0009.04.2002 28,819.00 32,908.0008.04.2002 28,879.00 32,910.0005.04.2002 29,003.00 32,995.0004.04.2002 28,985.00 32,861.0003.04.2002 28,816.00 32,786.0002.04.2002 28,858.00 32,842.0001.04.2002 28,714.00 32,867.0029.03.2002 28,684.00 32,887.0028.03.2002 28,715.00 32,962.0027.03.2002 28,819.00 32,910.0026.03.2002 28,802.00 32,943.0025.03.2002 28,974.00 33,017.0022.03.2002 29,043.00 32,987.0021.03.2002 29,098.00 32,914.0020.03.2002 28,808.00 32,748.0019.03.2002 28,864.00 32,685.0018.03.2002 28,774.00 32,692.0015.03.2002 28,910.00 32,720.0014.03.2002 28,841.00 32,750.0013.03.2002 28,584.00 32,695.0012.03.2002 28,518.00 32,689.0011.03.2002 28,600.00 32,690.0008.03.2002 28,737.00 32,698.0007.03.2002 28,647.00 32,655.0006.03.2002 28,426.00 32,617.0005.03.2002 28,335.00 32,601.0004.03.2002 28,182.00 32,614.0001.03.2002 28,304.00 32,606.0028.02.2002 28,214.00 32,599.0027.02.2002 28,128.00 32,527.0026.02.2002 28,121.00 32,344.0025.02.2002 28,358.00 32,411.0022.02.2002 28,245.00 32,447.0021.02.2002 28,314.00 32,502.0020.02.2002 28,268.00 32,279.0019.02.2002 27,911.00 32,139.0018.02.2002 28,052.00 32,144.0015.02.2002 27,976.00 32,121.00

14.02.2002 27,990.00 32,119.0013.02.2002 28,063.00 32,052.0012.02.2002 28,159.00 32,103.0011.02.2002 28,176.00 32,113.0008.02.2002 28,058.00 32,119.0007.02.2002 27,807.00 32,086.0006.02.2002 27,816.00 32,089.0005.02.2002 28,014.00 32,180.0004.02.2002 27,769.00 32,172.0001.02.2002 27,636.00 32,120.0031.01.2002 27,773.00 32,184.0030.01.2002 27,863.00 32,199.0029.01.2002 27,772.00 32,267.0028.01.2002 27,520.00 31,850.0026.01.2002 27,482.00 31,799.0025.01.2002 27,628.00 31,776.0024.01.2002 27,905.00 31,797.0023.01.2002 28,125.00 31,735.0022.01.2002 28,314.00 32,044.0021.01.2002 28,425.00 32,128.0019.01.2002 28,334.00 32,039.0018.01.2002 28,218.00 32,019.0017.01.2002 28,412.00 32,264.0016.01.2002 28,292.00 32,097.0015.01.2002 28,615.00 32,069.0014.01.2002 28,587.00 32,039.0011.01.2002 28,926.00 32,414.0010.01.2002 28,711.00 32,139.0009.01.2002 28,549.00 31,988.0008.01.2002 28,588.00 32,112.0007.01.2002 28,852.00 32,258.0004.01.2002 28,753.00 32,087.0003.01.2002 28,814.00 31,893.0028.12.2001 27,881.00 31,597.0027.12.2001 27,727.00 31,428.0021.12.2001 28,110.00 31,340.0020.12.2001 28,166.00 31,397.0019.12.2001 28,107.00 31,322.0018.12.2001 28,340.00 31,398.0017.12.2001 28,621.00 31,517.0014.12.2001 28,481.00 31,621.0013.12.2001 28,417.00 31,662.0012.12.2001 28,333.00 31,685.0011.12.2001 28,318.00 31,773.0010.12.2001 28,231.00 31,777.0007.12.2001 28,281.00 31,710.0006.12.2001 28,060.00 31,612.0005.12.2001 28,133.00 31,534.0004.12.2001 28,088.00 31,533.0003.12.2001 28,184.00 31,540.0030.11.2001 27,970.00 31,532.00

29.11.2001 28,019.00 31,516.0028.11.2001 27,839.00 31,469.0027.11.2001 27,690.00 31,457.0026.11.2001 27,715.00 31,437.0023.11.2001 27,634.00 31,422.0022.11.2001 27,576.00 31,415.0021.11.2001 27,579.00 31,372.0020.11.2001 27,715.00 31,380.0019.11.2001 27,614.00 31,356.0016.11.2001 27,721.00 31,344.0015.11.2001 27,645.00 31,324.0014.11.2001 27,491.00 31,268.0013.11.2001 27,702.00 31,265.0012.11.2001 27,903.00 31,252.0009.11.2001 27,789.00 31,204.0008.11.2001 27,958.00 31,181.0007.11.2001 28,082.00 31,080.0006.11.2001 27,926.00 31,093.0005.11.2001 27,886.00 31,078.0002.11.2001 28,121.00 31,070.0001.11.2001 28,161.00 31,052.0031.10.2001 28,073.00 31,015.0030.10.2001 28,024.00 30,950.0029.10.2001 27,746.00 30,875.0026.10.2001 27,588.00 30,876.0025.10.2001 27,515.00 30,890.0024.10.2001 27,588.00 30,895.0023.10.2001 27,480.00 30,925.0022.10.2001 27,740.00 30,886.0019.10.2001 27,766.00 30,837.0018.10.2001 27,821.00 30,803.0017.10.2001 27,797.00 30,771.0016.10.2001 27,889.00 30,783.0015.10.2001 28,009.00 30,774.0012.10.2001 27,860.00 30,783.0011.10.2001 27,965.00 30,753.0010.10.2001 28,028.00 30,736.0009.10.2001 28,318.00 30,730.0008.10.2001 28,251.00 30,669.0005.10.2001 28,118.00 30,695.0004.10.2001 28,070.00 30,651.0003.10.2001 28,185.00 30,598.0002.10.2001 28,034.00 30,637.0001.10.2001 27,812.00 30,536.0028.09.2001 27,923.00 30,465.0027.09.2001 28,037.00 30,420.0026.09.2001 27,995.00 30,358.0025.09.2001 27,851.00 30,344.0024.09.2001 27,692.00 30,321.0021.09.2001 27,861.00 30,295.0020.09.2001 28,061.00 30,289.00

19.09.2001 28,021.00 30,255.0018.09.2001 27,922.00 30,255.0017.09.2001 28,136.00 30,247.0014.09.2001 27,605.00 30,237.0013.09.2001 27,428.00 30,222.0012.09.2001 27,389.00 30,177.0011.09.2001 27,053.00 30,185.0010.09.2001 27,275.00 30,181.0007.09.2001 26,998.00 30,174.0006.09.2001 26,785.00 30,134.0005.09.2001 26,685.00 30,064.0004.09.2001 26,981.00 30,047.0003.09.2001 27,275.00 30,048.0031.08.2001 27,537.00 30,044.0030.08.2001 27,303.00 30,035.0029.08.2001 27,331.00 29,950.0028.08.2001 27,046.00 29,890.0027.08.2001 27,199.00 29,851.0024.08.2001 27,228.00 29,829.0023.08.2001 27,160.00 29,807.0022.08.2001 27,486.00 29,785.0021.08.2001 27,206.00 29,785.0020.08.2001 27,249.00 29,782.0017.08.2001 27,204.00 29,770.0016.08.2001 27,356.00 29,793.0015.08.2001 27,156.00 29,793.0014.08.2001 26,689.00 29,809.0013.08.2001 26,737.00 29,812.0010.08.2001 26,640.00 29,807.0009.08.2001 26,379.00 29,797.0008.08.2001 26,016.00 29,761.0007.08.2001 26,054.00 29,750.0006.08.2001 26,199.00 29,733.0003.08.2001 26,168.00 29,706.0002.08.2001 26,190.00 29,679.0001.08.2001 26,086.00 29,638.0031.07.2001 25,960.00 29,623.0030.07.2001 25,904.00 29,606.0027.07.2001 25,935.00 29,588.0026.07.2001 25,983.00 29,571.0025.07.2001 25,836.00 29,524.0024.07.2001 25,705.00 29,507.0023.07.2001 25,627.00 29,480.0020.07.2001 25,780.00 29,451.0019.07.2001 25,783.00 29,421.0018.07.2001 25,205.00 29,359.0017.07.2001 24,968.00 29,331.0016.07.2001 25,096.00 29,307.0013.07.2001 25,021.00 29,285.0012.07.2001 24,991.00 29,269.0011.07.2001 25,159.00 29,243.00

10.07.2001 25,017.00 29,246.0009.07.2001 24,712.00 29,229.0006.07.2001 24,518.00 29,214.0005.07.2001 24,580.00 29,210.0004.07.2001 24,689.00 29,187.0003.07.2001 24,702.00 29,183.0002.07.2001 24,683.00 29,181.0029.06.2001 24,696.00 29,160.0028.06.2001 24,956.00 29,146.0027.06.2001 25,132.00 29,106.0026.06.2001 25,084.00 29,085.0025.06.2001 25,057.00 29,070.0022.06.2001 24,784.00 29,050.0021.06.2001 24,892.00 29,039.0020.06.2001 24,758.00 28,999.0019.06.2001 24,841.00 28,984.0018.06.2001 24,872.00 28,968.0015.06.2001 25,052.00 28,950.0014.06.2001 24,670.00 28,930.0013.06.2001 24,686.00 28,889.0012.06.2001 24,449.00 28,888.0011.06.2001 24,530.00 28,876.0008.06.2001 24,562.00 28,861.0007.06.2001 24,476.00 28,848.0006.06.2001 24,589.00 28,810.0005.06.2001 24,415.00 28,795.0004.06.2001 24,534.00 28,780.0001.06.2001 24,339.00 28,768.0031.05.2001 24,408.00 28,754.0030.05.2001 24,556.00 28,702.0029.05.2001 24,559.00 28,692.0028.05.2001 24,629.00 28,675.0025.05.2001 24,514.00 28,660.0024.05.2001 24,581.00 28,654.0023.05.2001 24,514.00 28,591.0022.05.2001 24,896.00 28,568.0021.05.2001 25,021.00 28,548.0018.05.2001 25,019.00 28,529.0017.05.2001 25,179.00 28,510.0016.05.2001 25,103.00 28,469.0015.05.2001 24,968.00 28,452.0014.05.2001 24,855.00 28,433.0011.05.2001 24,916.00 28,412.0010.05.2001 25,190.00 28,394.0009.05.2001 25,040.00 28,353.0008.05.2001 25,153.00 28,333.0007.05.2001 25,265.00 28,316.0004.05.2001 25,252.00 28,297.0003.05.2001 25,254.00 28,278.0002.05.2001 25,147.00 28,234.0030.04.2001 25,078.00 28,214.00

27.04.2001 25,386.00 28,189.0026.04.2001 25,212.00 28,134.0025.04.2001 25,088.00 28,074.0024.04.2001 25,134.00 28,048.0023.04.2001 25,274.00 28,021.0020.04.2001 25,205.00 28,001.0019.04.2001 24,717.00 27,978.0018.04.2001 24,589.00 27,909.0017.04.2001 24,603.00 27,884.0013.04.2001 24,812.00 27,858.0012.04.2001 24,683.00 27,829.0011.04.2001 24,701.00 27,755.0010.04.2001 24,877.00 27,755.0009.04.2001 25,045.00 27,731.0006.04.2001 24,917.00 27,698.0005.04.2001 24,913.00 27,673.0004.04.2001 24,744.00 27,625.0003.04.2001 24,425.00 27,604.0002.04.2001 24,196.00 27,585.0030.03.2001 24,270.00 27,566.0029.03.2001 24,448.00 27,545.0028.03.2001 24,404.00 27,497.0027.03.2001 24,652.00 27,473.0026.03.2001 24,472.00 27,454.0023.03.2001 24,560.00 27,432.0022.03.2001 24,394.00 27,407.0021.03.2001 24,600.00 27,356.0020.03.2001 24,718.00 27,335.0019.03.2001 24,607.00 27,314.0016.03.2001 24,376.00 27,291.0015.03.2001 24,828.00 27,270.0014.03.2001 24,942.00 27,220.0013.03.2001 25,073.00 27,200.0012.03.2001 25,250.00 27,183.0009.03.2001 25,420.00 27,177.0008.03.2001 25,343.00 27,178.0007.03.2001 25,395.00 27,157.0006.03.2001 25,154.00 27,151.0005.03.2001 25,266.00 27,142.0002.03.2001 25,393.00 27,126.0001.03.2001 25,103.00 27,105.0028.02.2001 24,939.00 27,059.0027.02.2001 24,744.00 27,041.0026.02.2001 24,590.00 27,021.0023.02.2001 24,429.00 27,004.0022.02.2001 24,482.00 26,986.0021.02.2001 24,677.00 26,935.0020.02.2001 24,487.00 26,916.0019.02.2001 24,779.00 26,893.0016.02.2001 24,489.00 26,871.0015.02.2001 24,512.00 26,852.00

14.02.2001 24,627.00 26,768.0013.02.2001 24,851.00 26,755.0012.02.2001 24,847.00 26,739.0009.02.2001 24,671.00 26,722.0008.02.2001 24,758.00 26,706.0007.02.2001 24,770.00 26,653.0006.02.2001 24,881.00 26,628.0005.02.2001 24,996.00 26,607.0002.02.2001 25,036.00 26,585.0001.02.2001 25,015.00 26,565.0031.01.2001 24,657.00 26,513.0030.01.2001 24,288.00 26,496.0029.01.2001 24,396.00 26,478.0026.01.2001 24,630.00 26,454.0025.01.2001 24,243.00 26,429.0024.01.2001 24,567.00 26,375.0023.01.2001 24,833.00 26,355.0022.01.2001 24,520.00 26,330.0019.01.2001 24,821.00 26,310.0018.01.2001 24,760.00 26,290.0017.01.2001 24,625.00 26,235.0016.01.2001 24,664.00 26,212.0015.01.2001 24,737.00 26,186.0012.01.2001 24,930.00 26,161.0011.01.2001 24,736.00 26,147.0010.01.2001 24,511.00 26,080.0009.01.2001 24,547.00 26,061.0008.01.2001 24,800.00 26,041.0005.01.2001 24,819.00 26,016.0004.01.2001 24,711.00 25,991.0003.01.2001 24,769.00 25,944.0029.12.2000 24,118.00 25,926.0028.12.2000 24,008.00 25,880.0027.12.2000 24,070.00 25,811.0022.12.2000 23,814.00 25,792.0021.12.2000 23,539.00 25,721.0020.12.2000 23,030.00 25,653.0019.12.2000 22,824.00 25,632.0018.12.2000 22,968.00 25,612.0015.12.2000 22,952.00 25,592.0014.12.2000 22,616.00 25,569.0013.12.2000 22,369.00 25,534.0012.12.2000 22,523.00 25,515.0011.12.2000 22,500.00 25,494.0008.12.2000 22,642.00 25,476.0007.12.2000 22,823.00 25,454.0006.12.2000 22,483.00 25,419.0005.12.2000 22,434.00 25,404.0004.12.2000 22,500.00 25,385.0030.11.2000 21,986.00 25,364.0029.11.2000 21,850.00 25,333.00

28.11.2000 21,531.00 25,290.0027.11.2000 21,232.00 25,270.0024.11.2000 21,278.00 25,250.0023.11.2000 21,296.00 25,228.0022.11.2000 21,254.00 25,190.0021.11.2000 21,413.00 25,176.0020.11.2000 21,354.00 25,149.0017.11.2000 21,455.00 25,130.0016.11.2000 21,552.00 25,113.0015.11.2000 21,559.00 25,079.0014.11.2000 21,524.00 25,060.0013.11.2000 21,595.00 25,041.0010.11.2000 21,668.00 25,024.0009.11.2000 21,353.00 25,005.0008.11.2000 21,397.00 24,975.0007.11.2000 21,510.00 24,958.0006.11.2000 21,603.00 24,938.0003.11.2000 21,718.00 24,919.0002.11.2000 21,424.00 24,902.0001.11.2000 21,285.00 24,867.0031.10.2000 20,896.00 24,850.0030.10.2000 21,064.00 24,827.0027.10.2000 20,607.00 24,804.0026.10.2000 20,514.00 24,780.0025.10.2000 20,544.00 24,732.0024.10.2000 20,737.00 24,705.0023.10.2000 20,711.00 24,679.0020.10.2000 20,859.00 24,654.0019.10.2000 20,752.00 24,630.0018.10.2000 21,016.00 24,594.0017.10.2000 20,869.00 24,570.0016.10.2000 20,920.00 24,530.0013.10.2000 21,190.00 24,490.0012.10.2000 21,178.00 24,461.0011.10.2000 21,351.00 24,411.0010.10.2000 21,304.00 24,391.0009.10.2000 21,178.00 24,366.0006.10.2000 21,253.00 24,341.0005.10.2000 21,241.00 24,319.0004.10.2000 21,227.00 24,264.0003.10.2000 21,242.00 24,234.0002.10.2000 21,373.00 24,201.0029.09.2000 21,277.00 24,169.0028.09.2000 21,354.00 24,117.0027.09.2000 21,323.00 24,029.0026.09.2000 21,041.00 23,957.0025.09.2000 21,020.00 23,918.0022.09.2000 20,592.00 23,873.0021.09.2000 20,292.00 23,830.0020.09.2000 20,086.00 23,765.0019.09.2000 20,202.00 23,715.00

18.09.2000 20,244.00 23,668.0015.09.2000 20,429.00 23,622.0014.09.2000 20,465.00 23,574.0013.09.2000 20,321.00 23,494.0012.09.2000 20,177.00 23,421.0011.09.2000 20,061.00 23,363.0008.09.2000 20,336.00 23,339.0007.09.2000 20,192.00 23,300.0006.09.2000 20,534.00 23,240.0005.09.2000 20,653.00 23,145.0004.09.2000 20,792.00 23,078.0001.09.2000 20,473.00 23,019.0031.08.2000 20,564.00 22,973.0030.08.2000 20,346.00 22,895.0029.08.2000 20,584.00 22,857.0028.08.2000 20,582.00 22,812.0025.08.2000 20,554.00 22,780.0024.08.2000 20,478.00 22,724.0023.08.2000 20,263.00 22,655.0022.08.2000 20,327.00 22,615.0021.08.2000 20,374.00 22,549.0018.08.2000 20,588.00 22,499.0017.08.2000 20,514.00 22,458.0016.08.2000 20,342.00 22,392.0015.08.2000 20,363.00 22,349.0014.08.2000 20,168.00 22,316.0011.08.2000 20,286.00 22,276.0010.08.2000 20,091.00 22,233.0009.08.2000 19,869.00 22,162.0008.08.2000 20,010.00 22,121.0007.08.2000 20,055.00 22,080.0004.08.2000 19,937.00 22,044.0003.08.2000 20,027.00 22,013.0002.08.2000 20,155.00 21,964.0001.08.2000 20,308.00 21,930.0031.07.2000 20,245.00 21,890.0028.07.2000 20,266.00 21,863.0027.07.2000 20,513.00 21,826.0026.07.2000 20,478.00 21,768.0025.07.2000 20,449.00 21,739.0024.07.2000 20,287.00 21,710.0021.07.2000 20,284.00 21,678.0020.07.2000 19,941.00 21,654.0019.07.2000 19,937.00 21,611.0018.07.2000 20,193.00 21,593.0017.07.2000 20,254.00 21,574.0014.07.2000 20,195.00 21,563.0013.07.2000 20,204.00 21,550.0012.07.2000 20,442.00 21,518.0011.07.2000 20,519.00 21,502.0010.07.2000 20,440.00 21,491.00

07.07.2000 20,410.00 21,474.0006.07.2000 20,558.00 21,454.0005.07.2000 20,448.00 21,408.0004.07.2000 20,287.00 21,390.0003.07.2000 20,320.00 21,373.0030.06.2000 20,434.00 21,358.0029.06.2000 20,233.00 21,317.0028.06.2000 20,019.00 21,270.0027.06.2000 19,985.00 21,246.0026.06.2000 19,800.00 21,230.0023.06.2000 19,906.00 21,205.0022.06.2000 19,943.00 21,179.0021.06.2000 20,114.00 21,136.0020.06.2000 20,207.00 21,113.0019.06.2000 20,336.00 21,084.0016.06.2000 20,136.00 21,050.0015.06.2000 20,001.00 21,024.0014.06.2000 20,207.00 20,976.0013.06.2000 20,071.00 20,945.0012.06.2000 19,958.00 20,912.0009.06.2000 19,950.00 20,876.0008.06.2000 20,000.00 20,865.0007.06.2000 19,933.00 20,828.0006.06.2000 19,701.00 20,809.0005.06.2000 19,628.00 20,777.0002.06.2000 19,425.00 20,745.0001.06.2000 19,356.00 20,729.0031.05.2000 19,301.00 20,697.0030.05.2000 19,433.00 20,675.0029.05.2000 19,167.00 20,651.0026.05.2000 18,886.00 20,623.0025.05.2000 18,601.00 20,603.0024.05.2000 18,715.00 20,560.0023.05.2000 18,762.00 20,553.0022.05.2000 18,477.00 20,540.0019.05.2000 18,304.00 20,494.0018.05.2000 18,303.00 20,451.0017.05.2000 18,277.00 20,397.0016.05.2000 18,499.00 20,368.0015.05.2000 18,616.00 20,343.0012.05.2000 18,327.00 20,315.0011.05.2000 18,403.00 20,277.0010.05.2000 18,407.00 20,235.0009.05.2000 18,155.00 20,205.0008.05.2000 18,143.00 20,175.0005.05.2000 18,041.00 20,152.0004.05.2000 17,929.00 20,139.0003.05.2000 18,086.00 20,108.0002.05.2000 18,330.00 20,089.0028.04.2000 18,224.00 20,076.0027.04.2000 18,469.00 20,050.00

26.04.2000 18,407.00 19,994.0025.04.2000 18,688.00 19,954.0024.04.2000 18,715.00 19,908.0021.04.2000 18,643.00 19,885.0020.04.2000 18,651.00 19,854.0019.04.2000 18,764.00 19,819.0018.04.2000 18,815.00 19,792.0017.04.2000 18,995.00 19,767.0014.04.2000 18,861.00 19,737.0013.04.2000 18,866.00 19,709.0012.04.2000 18,837.00 19,675.0011.04.2000 18,914.00 19,646.0010.04.2000 18,784.00 19,621.0007.04.2000 18,796.00 19,582.0006.04.2000 18,806.00 19,551.0005.04.2000 18,865.00 19,533.0004.04.2000 18,605.00 19,515.0003.04.2000 18,562.00 19,502.0031.03.2000 18,621.00 19,480.0030.03.2000 18,626.00 19,456.0029.03.2000 18,588.00 19,429.0028.03.2000 18,743.00 19,407.0027.03.2000 18,872.00 19,375.0024.03.2000 18,776.00 19,366.0023.03.2000 18,628.00 19,357.0022.03.2000 18,566.00 19,318.0021.03.2000 18,742.00 19,286.0020.03.2000 18,735.00 19,286.0017.03.2000 18,621.00 19,258.0016.03.2000 18,618.00 19,219.0015.03.2000 18,507.00 19,167.0014.03.2000 18,423.00 19,130.0013.03.2000 18,512.00 19,099.0010.03.2000 18,434.00 19,088.0009.03.2000 18,386.00 19,084.0008.03.2000 18,259.00 19,078.0007.03.2000 18,318.00 19,044.0006.03.2000 18,371.00 19,003.0003.03.2000 18,315.00 18,966.0002.03.2000 18,379.00 18,952.0001.03.2000 18,337.00 18,915.0029.02.2000 18,409.00 18,892.0028.02.2000 18,302.00 18,880.0025.02.2000 18,639.00 18,868.0024.02.2000 18,781.00 18,851.0023.02.2000 18,916.00 18,813.0022.02.2000 18,781.00 18,810.0021.02.2000 18,558.00 18,795.0018.02.2000 18,528.00 18,794.0017.02.2000 18,647.00 18,763.0016.02.2000 18,348.00 18,711.00

15.02.2000 18,335.00 18,695.0014.02.2000 18,510.00 18,690.0011.02.2000 18,392.00 18,680.0010.02.2000 18,491.00 18,669.0009.02.2000 18,434.00 18,609.0008.02.2000 18,324.00 18,587.0007.02.2000 18,249.00 18,601.0004.02.2000 18,339.00 18,579.0003.02.2000 18,025.00 18,519.0002.02.2000 17,946.00 18,467.0001.02.2000 17,881.00 18,463.0031.01.2000 18,115.00 18,465.0028.01.2000 18,173.00 18,454.0027.01.2000 18,472.00 18,463.0026.01.2000 18,453.00 18,397.0025.01.2000 18,461.00 18,380.0024.01.2000 18,466.00 18,367.0021.01.2000 18,636.00 18,359.0020.01.2000 18,536.00 18,361.0019.01.2000 18,519.00 18,327.0018.01.2000 18,480.00 18,337.0017.01.2000 18,554.00 18,334.0014.01.2000 18,821.00 18,355.0013.01.2000 18,897.00 18,344.0012.01.2000 18,911.00 18,315.0011.01.2000 18,865.00 18,314.0010.01.2000 18,754.00 18,321.0007.01.2000 18,844.00 18,300.0006.01.2000 18,939.00 18,289.0005.01.2000 18,967.00 18,294.0004.01.2000 18,863.00 18,275.00

Istoric al cursului de schimb (ROL) - serii zilnice

serii disponibile pentru perioada ianuarie 1998 - iunie 2006