SecPr 2005-ISIC: 7700 to 8200

Company_Code:

Security_Type	Trade_Date	Company_name	Company_Code	Company_Symbol	Primary_ISIC	p_Year	Best_Ask_Price	Best_Ask_Quantity	Best_Bid_Price	Best_Bid_Quantity	Closing_Price	High_Price	Low_Price	Market	No._of_Trades	Open_Price	T_Quantity	T_Volume
Stock	02/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	0.93	30,400	0.93	0.93	0.93	2	12	0.93	17,150	15,949.50
Stock	04/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.01	81,250	1.01	1.01	1.01	2	1	1.01	1,000	1,010.00
Stock	05/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.11	1,000	1.06	64,150	1.06	1.06	1.06	2	7	1.06	14,100	14,946.00
Stock	06/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.11	65,050	1.11	1.11	1.11	2	6	1.11	10,500	11,655.00
Stock	09/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.16	91,150	1.16	1.16	1.16	2	4	1.16	6,550	7,598.00
Stock	10/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.21	47,650	1.21	1.21	1.21	2	11	1.21	11,100	13,431.00
Stock	11/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.27	11,300	1.27	1.27	1.26	2	37	1.27	42,950	54,541.50
Stock	12/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.39	500	1.33	34,440	1.33	1.33	1.30	2	20	1.30	16,200	21,466.00
Stock	13/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.45	1,000	1.39	31,700	1.39	1.39	1.39	2	42	1.39	115,850	161,031.50
Stock	16/01/2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.52	1,000	1.45	10,270	1.45	1.45	1.45	2	59	1.45	64,650	93,742.50
			Company_Code