SecPr 2008-ISIC: 0100 to 0300

Trade_Date:

Company_Code:

Primary_ISIC:

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	Jan 02, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.65	11,970	0.64	2,818	0.65	0.65	0.63	2	34	0.63	27,313	17,441.30
Stock	Jan 03, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.66	11,100	0.64	3,860	0.65	0.65	0.63	2	33	0.65	40,555	26,069.05
Stock	Jan 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.65	500	0.64	1,950	0.64	0.67	0.64	2	39	0.65	32,812	21,493.80
Stock	Jan 07, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	7,695	0.62	27,823	0.62	0.63	0.62	2	39	0.62	27,205	17,009.78
Stock	Jan 08, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.64	9,113	0.63	8,165	0.63	0.64	0.62	2	36	0.62	13,765	8,773.65
Stock	Jan 09, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	7,300	0.62	15,719	0.62	0.63	0.61	2	68	0.62	73,886	45,881.66
Stock	Jan 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	4,362	0.62	6,759	0.62	0.63	0.62	2	24	0.62	17,165	10,661.95
Stock	Jan 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	1,809	0.61	12,269	0.62	0.63	0.62	2	34	0.62	47,007	29,192.00
Stock	Jan 15, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	9,453	0.62	6,150	0.63	0.63	0.62	2	22	0.63	18,505	11,489.96
Stock	Jan 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	5,600	0.62	12,307	0.62	0.64	0.62	2	22	0.63	17,358	10,905.45
Stock	Jan 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	6,550	0.61	12,667	0.61	0.62	0.61	2	23	0.62	10,505	6,494.55
Stock	Jan 20, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	5,740	0.61	2,669	0.62	0.62	0.61	2	19	0.62	8,860	5,415.10
Stock	Jan 21, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	2,040	0.60	19,100	0.61	0.62	0.60	2	16	0.61	7,454	4,549.94
Stock	Jan 22, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	5,070	0.60	1,100	0.61	0.61	0.60	2	20	0.60	34,600	20,767.00
Stock	Jan 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	7,000	0.61	110	0.61	0.61	0.59	2	17	0.60	15,704	9,455.80
Stock	Jan 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	7,300	0.61	1,300	0.61	0.61	0.60	2	21	0.61	10,530	6,373.50
Stock	Jan 27, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	11,400	0.61	1,361	0.61	0.61	0.60	2	10	0.60	21,390	13,045.40
Stock	Jan 28, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	8,400	0.61	11,262	0.62	0.62	0.61	2	9	0.61	4,150	2,552.50
Stock	Jan 29, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.67	2,500	0.65	94,953	0.65	0.65	0.62	2	122	0.62	150,444	96,777.84
Stock	Feb 02, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.68	62,140	0.67	35,377	0.67	0.68	0.65	2	130	0.67	280,690	186,950.60
Stock	Feb 03, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.67	4,800	0.66	32,660	0.66	0.69	0.66	2	78	0.68	89,085	60,126.54
Stock	Feb 04, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.70	500	0.69	352,270	0.69	0.69	0.65	2	237	0.66	371,640	252,980.80
Stock	Feb 05, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.70	15,432	0.69	25,500	0.70	0.70	0.68	2	63	0.69	89,440	61,526.05
Stock	Feb 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.67	16,320	0.66	5,000	0.67	0.70	0.67	2	54	0.68	60,310	40,647.20
Stock	Feb 07, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.64	8,418	0.63	1,000	0.64	0.66	0.64	2	189	0.64	217,867	139,760.10
Stock	Feb 10, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.66	25,970	0.65	2,506	0.66	0.66	0.63	2	64	0.64	54,733	35,456.70
Stock	Feb 11, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.65	4,700	0.64	5,100	0.65	0.66	0.63	2	72	0.66	107,209	69,853.36
Stock	Feb 12, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	3,000	0.62	2,616	0.62	0.65	0.62	2	131	0.65	182,862	113,787.09
Stock	Feb 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.64	42,350	0.63	12,250	0.64	0.64	0.62	2	71	0.63	62,200	38,946.45
Stock	Feb 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.64	3,250	0.63	5,833	0.64	0.65	0.63	2	62	0.63	41,210	26,149.86
Stock	Feb 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.64	8,648	0.63	1,003	0.63	0.65	0.63	2	34	0.64	29,067	18,381.63
Stock	Feb 18, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	13,662	0.62	19,580	0.63	0.63	0.62	2	56	0.63	43,888	27,369.44
Stock	Feb 19, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	17,900	0.62	23,494	0.62	0.63	0.62	2	22	0.63	17,584	11,008.36
Stock	Feb 20, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	712	0.62	26,899	0.63	0.63	0.62	2	109	0.62	101,736	63,532.92
Stock	Feb 21, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	9,585	0.61	8,235	0.61	0.63	0.60	2	133	0.63	173,122	105,680.85
Stock	Feb 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	4,117	0.61	19,489	0.62	0.62	0.61	2	31	0.61	23,533	14,476.93
Stock	Feb 25, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	2,514	0.60	63,230	0.61	0.62	0.60	2	91	0.61	107,710	65,588.82
Stock	Feb 26, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	3,264	0.60	56,430	0.61	0.62	0.60	2	34	0.61	22,314	13,616.04
Stock	Feb 27, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	9,241	0.60	62,040	0.61	0.62	0.60	2	46	0.62	53,053	32,312.13
Stock	Feb 28, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	3,093	0.60	58,428	0.60	0.61	0.60	2	53	0.61	57,765	35,136.03
Stock	Mar 02, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	8,943	0.60	80,501	0.60	0.61	0.60	2	21	0.61	24,107	14,606.70
Stock	Mar 03, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	11,268	0.60	81,402	0.61	0.61	0.60	2	24	0.60	40,825	24,543.90
Stock	Mar 04, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	6,015	0.60	72,132	0.60	0.61	0.60	2	18	0.60	27,980	16,819.50
Stock	Mar 05, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	21,176	0.60	26,030	0.61	0.61	0.60	2	29	0.60	22,832	13,770.44
Stock	Mar 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	14,955	0.60	341	0.60	0.61	0.59	2	67	0.61	72,489	43,516.85
Stock	Mar 09, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	775	0.59	39,300	0.60	0.60	0.59	2	31	0.60	12,655	7,588.20
Stock	Mar 10, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	5,348	0.59	55,185	0.60	0.62	0.59	2	65	0.60	77,155	46,311.81
Stock	Mar 11, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	2,000	0.59	29,175	0.59	0.60	0.59	2	47	0.60	60,288	35,942.32
Stock	Mar 12, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	21,825	0.59	23,320	0.59	0.60	0.59	2	31	0.60	22,205	13,127.80
Stock	Mar 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	26,084	0.59	2,502	0.60	0.60	0.59	2	41	0.59	25,414	15,009.17
Stock	Mar 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	2,469	0.58	27,600	0.59	0.60	0.58	2	47	0.60	46,150	27,182.50
Stock	Mar 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	19,299	0.58	15,536	0.58	0.59	0.58	2	21	0.58	18,550	10,798.35
Stock	Mar 18, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	11,819	0.57	5,212	0.58	0.58	0.57	2	34	0.57	25,219	14,422.44
Stock	Mar 19, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	10,996	0.57	99	0.58	0.58	0.56	2	68	0.58	49,246	28,098.44
Stock	Mar 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	9,705	0.58	1,657	0.59	0.59	0.58	2	30	0.58	46,552	27,085.81
Stock	Mar 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	1,000	0.56	800	0.57	0.59	0.57	2	40	0.59	39,115	22,551.45
Stock	Mar 25, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	6,824	0.54	100	0.55	0.57	0.55	2	45	0.57	42,615	23,725.32
Stock	Mar 26, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	575	0.57	5,698	0.57	0.57	0.56	2	32	0.56	18,612	10,572.84
Stock	Mar 27, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	2,524	0.57	20,230	0.58	0.59	0.57	2	15	0.58	21,660	12,493.40
Stock	Mar 30, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	1,755	0.57	9,425	0.57	0.58	0.57	2	14	0.58	6,390	3,699.45
Stock	Mar 31, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	155	0.56	38,002	0.57	0.57	0.56	2	24	0.57	19,661	11,196.77
Stock	Apr 01, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	105	0.56	4,600	0.57	0.58	0.57	2	12	0.57	7,070	4,050.60
Stock	Apr 02, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	515	0.56	7,150	0.58	0.58	0.57	2	33	0.58	18,680	10,768.75
Stock	Apr 03, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	1,455	0.57	1,500	0.57	0.58	0.56	2	28	0.58	19,750	11,192.70
Stock	Apr 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	445	0.56	6,620	0.57	0.58	0.56	2	14	0.57	8,325	4,752.45
Stock	Apr 07, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	190	0.57	5,395	0.58	0.59	0.57	2	43	0.57	19,610	11,336.60
Stock	Apr 08, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	24,586	0.58	6,010	0.60	0.60	0.58	2	31	0.59	14,265	8,434.00
Stock	Apr 09, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	8,000	0.57	16,556	0.57	0.58	0.57	2	82	0.58	110,000	62,891.64
Stock	Apr 10, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	45,786	0.58	90	0.58	0.58	0.57	2	31	0.57	19,510	11,223.00
Stock	Apr 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	300	0.57	2,108	0.57	0.58	0.57	2	22	0.57	17,879	10,290.45
Stock	Apr 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	9,900	0.56	320	0.56	0.57	0.55	2	53	0.56	54,914	30,767.95
Stock	Apr 15, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	7,750	0.56	6,561	0.57	0.57	0.55	2	19	0.56	18,789	10,500.34
Stock	Apr 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	9,820	0.56	7,477	0.57	0.57	0.56	2	17	0.57	8,673	4,865.88
Stock	Apr 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	15,495	0.56	4,000	0.57	0.57	0.55	2	27	0.56	22,576	12,605.93
Stock	Apr 20, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	305	0.55	28,866	0.55	0.57	0.55	2	24	0.57	27,279	15,154.40
Stock	Apr 21, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	16,595	0.55	10,774	0.55	0.56	0.55	2	26	0.56	26,782	14,739.31
Stock	Apr 22, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	20,215	0.56	8,275	0.57	0.57	0.55	2	24	0.56	26,221	14,653.85
Stock	Apr 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	18,942	0.57	5,714	0.58	0.58	0.56	2	25	0.56	19,661	11,131.27
Stock	Apr 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	21,042	0.57	900	0.57	0.57	0.56	2	37	0.57	38,840	21,978.35
Stock	Apr 27, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.60	2,400	0.59	35,344	0.59	0.59	0.57	2	61	0.57	73,085	42,731.41
Stock	Apr 28, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	322	0.58	11,400	0.59	0.61	0.58	2	109	0.60	103,011	62,518.80
Stock	Apr 29, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	1,000	0.57	2,065	0.58	0.59	0.57	2	54	0.58	41,735	23,988.95
Stock	Apr 30, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	2,020	0.56	34,840	0.56	0.57	0.56	2	23	0.57	23,362	13,158.74
Stock	May 04, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	200	0.55	18,145	0.55	0.57	0.54	2	30	0.56	16,566	9,222.17
Stock	May 05, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	13,935	0.56	650	0.56	0.56	0.55	2	21	0.55	30,490	16,873.40
Stock	May 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	38,448	0.56	78	0.56	0.56	0.55	2	18	0.56	22,722	12,574.82
Stock	May 07, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	2,500	0.55	24,100	0.56	0.56	0.55	2	25	0.56	52,450	29,272.00
Stock	May 08, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	14,320	0.54	1,290	0.54	0.56	0.54	2	131	0.56	183,860	100,014.45
Stock	May 11, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	12,460	0.53	21,040	0.54	0.55	0.52	2	89	0.55	142,080	75,544.55
Stock	May 12, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	19,102	0.53	7,253	0.53	0.54	0.53	2	74	0.54	136,510	72,397.78
Stock	May 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.53	17,000	0.52	7,380	0.52	0.54	0.52	2	53	0.54	84,529	44,237.78
Stock	May 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.53	2,311	0.52	11,890	0.53	0.54	0.51	2	59	0.52	63,812	33,684.28
Stock	Sep 08, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.27	149,016	0.00	0	1.27	1.27	1.27	2	1	1.27	50	63.50
Stock	Sep 09, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.21	155,636	0.00	0	1.21	1.21	1.21	2	2	1.21	600	726.00
Stock	Sep 10, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.15	100,451	0.00	0	1.15	1.15	1.15	2	11	1.15	4,847	5,574.05
Stock	Sep 11, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.10	76,574	0.00	0	1.10	1.10	1.10	2	8	1.10	3,421	3,763.10
Stock	Sep 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.05	86,412	0.00	0	1.05	1.05	1.05	2	7	1.05	2,505	2,630.25
Stock	Sep 15, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.00	22,331	0.95	250	1.00	1.03	1.00	2	157	1.00	82,965	83,028.50
Stock	Sep 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.95	12,420	0.00	0	0.95	0.95	0.95	2	95	0.95	48,051	45,648.45
Stock	Sep 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.93	16,688	0.91	1,315	0.92	0.96	0.91	2	95	0.92	95,816	88,245.93
Stock	Sep 18, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.88	2,090	0.00	0	0.88	0.90	0.88	2	47	0.90	35,228	31,048.77
Stock	Sep 21, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.90	3,518	0.88	1,250	0.90	0.90	0.87	2	39	0.89	19,688	17,460.20
Stock	Sep 22, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.88	900	0.87	2,000	0.88	0.90	0.86	2	64	0.89	42,186	36,846.40
Stock	Sep 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	1.21	7,600	0.92	2,730	0.92	0.92	0.87	2	82	0.87	37,269	33,879.98
Stock	Sep 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.91	400	0.90	4,650	0.91	0.93	0.90	2	40	0.91	13,160	12,133.10
Stock	Sep 25, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.88	550	0.87	7,806	0.88	0.90	0.88	2	30	0.90	12,850	11,391.50
Stock	Sep 28, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.92	6,450	0.91	938	0.92	0.92	0.88	2	40	0.89	15,725	14,251.15
Stock	Sep 29, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.93	790	0.92	40	0.93	0.93	0.91	2	19	0.91	5,820	5,353.70
Stock	Oct 05, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.91	3,350	0.90	10	0.90	0.92	0.90	2	52	0.91	19,496	17,607.02
Stock	Oct 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.86	3,759	0.00	0	0.86	0.89	0.86	2	27	0.89	7,095	6,141.70
Stock	Oct 07, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.82	20,777	0.00	0	0.82	0.82	0.82	2	8	0.82	1,725	1,414.50
Stock	Oct 08, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.78	17,257	0.00	0	0.78	0.79	0.78	2	17	0.79	8,663	6,817.14
Stock	Oct 09, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.80	1,133	0.79	1,150	0.79	0.81	0.76	2	44	0.76	25,984	20,525.29
Stock	Oct 12, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.75	11,028	0.00	0	0.75	0.76	0.75	2	21	0.75	6,597	4,964.75
Stock	Oct 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.78	6,869	0.77	380	0.77	0.78	0.73	2	31	0.73	10,384	7,978.31
Stock	Oct 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.84	4,225	0.80	4,788	0.80	0.80	0.77	2	39	0.80	31,075	24,534.40
Stock	Oct 15, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.79	2,250	0.78	500	0.79	0.80	0.76	2	84	0.79	44,325	34,673.79
Stock	Oct 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.78	251	0.76	600	0.78	0.78	0.75	2	21	0.76	4,750	3,597.12
Stock	Oct 19, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.77	200	0.75	860	0.75	0.76	0.75	2	4	0.76	1,240	936.00
Stock	Oct 20, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.74	331	0.00	0	0.74	0.75	0.72	2	39	0.75	17,787	13,026.02
Stock	Oct 21, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.71	450	0.00	0	0.71	0.72	0.71	2	24	0.72	27,173	19,300.83
Stock	Oct 22, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.68	1,180	0.00	0	0.68	0.69	0.68	2	22	0.69	10,535	7,168.80
Stock	Oct 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.65	5,122	0.00	0	0.65	0.65	0.65	2	8	0.65	1,758	1,142.70
Stock	Oct 26, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.62	13,285	0.00	0	0.62	0.62	0.62	2	3	0.62	755	468.10
Stock	Oct 27, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.59	5,120	0.00	0	0.59	0.59	0.59	2	6	0.59	2,700	1,593.00
Stock	Oct 28, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.58	31	0.00	0	0.56	0.56	0.56	2	15	0.56	6,696	3,749.76
Stock	Oct 29, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.75	500	0.58	14,687	0.58	0.58	0.57	2	10	0.57	7,323	4,239.42
Stock	Oct 30, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.75	500	0.60	22,980	0.60	0.60	0.60	2	4	0.60	600	360.00
Stock	Nov 02, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.00	0	0.63	12,320	0.63	0.63	0.62	2	22	0.62	13,174	8,218.78
Stock	Nov 03, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.66	452	0.65	63	0.66	0.66	0.64	2	68	0.66	44,709	29,427.84
Stock	Nov 04, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	327	0.00	0	0.63	0.68	0.63	2	28	0.68	7,893	5,106.95
Stock	Nov 05, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.65	1,000	0.64	2,600	0.66	0.66	0.64	2	34	0.64	12,441	8,165.29
Stock	Nov 06, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.66	1,620	0.65	700	0.66	0.66	0.63	2	10	0.63	3,613	2,317.69
Stock	Nov 09, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.63	361	0.60	250	0.63	0.67	0.63	2	37	0.67	33,069	20,846.23
Stock	Nov 10, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.61	450	0.00	0	0.60	0.64	0.60	2	23	0.61	12,573	7,576.88
Stock	Nov 11, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	3,200	0.00	0	0.57	0.58	0.57	2	7	0.58	4,700	2,689.00
Stock	Nov 12, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	3,226	0.00	0	0.55	0.55	0.55	2	6	0.55	1,250	687.50
Stock	Nov 13, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	700	0.53	3,008	0.55	0.55	0.53	2	14	0.53	19,829	10,511.37
Stock	Nov 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.53	1,300	0.00	0	0.53	0.55	0.53	2	4	0.54	1,000	535.00
Stock	Nov 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.00	0	0.55	365	0.55	0.55	0.52	2	30	0.54	16,138	8,810.44
Stock	Nov 18, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	150	0.55	1,607	0.56	0.57	0.55	2	39	0.57	20,060	11,115.50
Stock	Nov 19, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	950	0.56	50	0.57	0.57	0.55	2	10	0.56	5,800	3,219.50
Stock	Nov 20, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	3,810	0.56	550	0.57	0.57	0.55	2	28	0.57	7,007	3,873.29
Stock	Nov 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	3,448	0.55	188	0.56	0.56	0.55	2	34	0.55	15,672	8,620.62
Stock	Nov 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	1,239	0.00	0	0.54	0.54	0.54	2	8	0.54	16,435	8,874.90
Stock	Nov 25, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	4,000	0.55	50	0.56	0.56	0.55	2	5	0.55	800	443.00
Stock	Nov 26, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	770	0.00	0	0.56	0.56	0.54	2	5	0.54	350	191.00
Stock	Nov 27, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	2,137	0.55	100	0.56	0.56	0.54	2	2	0.54	210	113.60
Stock	Nov 30, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.57	2,114	0.56	740	0.57	0.58	0.55	2	36	0.55	16,210	9,033.10
Stock	Dec 01, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.56	1,400	0.55	2,966	0.55	0.56	0.55	2	11	0.55	7,884	4,388.20
Stock	Dec 02, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	700	0.53	1,828	0.55	0.55	0.53	2	14	0.53	8,972	4,767.16
Stock	Dec 03, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	15,490	0.54	60	0.55	0.55	0.53	2	14	0.55	8,890	4,732.90
Stock	Dec 04, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.55	1,120	0.53	1,730	0.53	0.55	0.53	2	8	0.53	7,260	3,853.20
Stock	Dec 14, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	2,439	0.52	400	0.54	0.54	0.53	2	8	0.53	1,680	891.51
Stock	Dec 15, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	200	0.53	2,650	0.54	0.54	0.53	2	3	0.53	2,400	1,272.50
Stock	Dec 16, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	400	0.52	320	0.54	0.55	0.52	2	9	0.55	2,500	1,307.50
Stock	Dec 17, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	1,450	0.52	4,120	0.54	0.54	0.52	2	3	0.52	250	131.20
Stock	Dec 18, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	650	0.53	880	0.54	0.54	0.52	2	7	0.52	1,850	966.00
Stock	Dec 21, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	600	0.53	600	0.54	0.54	0.52	2	14	0.52	4,450	2,349.00
Stock	Dec 22, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	10,620	0.53	86	0.54	0.54	0.52	2	5	0.52	2,075	1,084.50
Stock	Dec 23, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.54	13,050	0.53	45	0.54	0.54	0.52	2	24	0.52	27,782	14,715.66
Stock	Dec 24, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.53	7,715	0.52	70	0.53	0.53	0.52	2	13	0.52	4,635	2,418.05
Stock	Dec 28, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.51	800	0.00	0	0.51	0.51	0.51	2	2	0.51	750	382.50
Stock	Dec 30, 2008	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2008	0.51	200	0.50	25	0.51	0.51	0.49	2	11	0.49	3,188	1,572.37
	Trade_Date		Company_Code		Primary_ISIC