SecPr 2011-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	Apr 01, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	1,690	0.39	20	0.39	0.39	0.39	2	1	0.39	480	187.20
Stock	May 01, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	1,490	0.39	800	0.39	0.39	0.39	2	1	0.39	200	78.00
Stock	Oct 01, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	709	0.40	760	0.40	0.40	0.39	2	4	0.39	3,140	1,252.00
Stock	Dec 01, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	4,700	0.40	4,180	0.40	0.40	0.40	2	3	0.40	2,320	928.00
Stock	Jan 13, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	600	0.40	2,530	0.40	0.40	0.40	2	2	0.40	1,600	640.00
Stock	Jan 16, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	1,000	0.40	500	0.40	0.40	0.40	2	1	0.40	500	200.00
Stock	Jan 17, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	10,179	0.40	1,000	0.42	0.42	0.41	2	4	0.41	601	246.42
Stock	Jan 19, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	2,389	0.40	2,680	0.42	0.42	0.41	2	3	0.41	251	102.92
Stock	Jan 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	370	0.38	1,000	0.40	0.42	0.40	2	9	0.42	3,680	1,512.00
Stock	Jan 25, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	751	0.40	950	0.42	0.42	0.40	2	4	0.40	351	141.42
Stock	Jan 27, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.43	2,001	0.39	2,000	0.43	0.43	0.43	2	1	0.43	1	0.43
Stock	Feb 02, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	400	0.39	2,000	0.41	0.41	0.41	2	1	0.41	1,250	512.50
Stock	Jul 02, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	2,200	0.40	191	0.40	0.41	0.40	2	3	0.41	1,209	487.60
Stock	Aug 02, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	2,745	0.40	1,000	0.42	0.42	0.42	2	1	0.42	2	0.84
Stock	Feb 13, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	1,000	0.40	80	0.40	0.40	0.40	2	2	0.40	420	168.00
Stock	Feb 14, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	1,000	0.39	1,000	0.40	0.40	0.40	2	1	0.40	1,000	400.00
Stock	Feb 16, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	198	0.00	0	0.38	0.38	0.38	2	1	0.38	1,000	380.00
Stock	Feb 17, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.43	2,046	0.38	702	0.38	0.38	0.38	2	2	0.38	298	113.24
Stock	Feb 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.43	2,046	0.39	490	0.39	0.39	0.39	2	1	0.39	10	3.90
Stock	Feb 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	50	0.39	960	0.39	0.39	0.39	2	1	0.39	40	15.60
Stock	Feb 28, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	199	0.39	1,000	0.40	0.40	0.40	2	1	0.40	50	20.00
Stock	Jan 03, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	50	0.40	50	0.40	0.40	0.40	2	4	0.40	1,650	660.00
Stock	Mar 03, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	98	0.38	1,100	0.39	0.39	0.39	2	3	0.39	1,100	429.00
Stock	Jul 03, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	1,100	0.00	0	0.38	0.38	0.38	2	1	0.38	1,000	380.00
Stock	Aug 03, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	1,099	0.38	1,000	0.38	0.38	0.38	2	1	0.38	500	190.00
Stock	Oct 03, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	1,000	0.37	1,612	0.37	0.37	0.37	2	6	0.37	3,728	1,379.36
Stock	Mar 13, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	50	0.37	680	0.37	0.37	0.37	2	1	0.37	320	118.40
Stock	Mar 15, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	500	0.36	1,000	0.37	0.37	0.37	2	1	0.37	500	185.00
Stock	Mar 16, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	500	0.37	500	0.37	0.37	0.37	2	1	0.37	500	185.00
Stock	Mar 17, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	1,545	0.36	640	0.38	0.38	0.36	2	10	0.36	5,965	2,147.50
Stock	Mar 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	860	0.37	1,000	0.38	0.39	0.38	2	6	0.39	1,205	457.95
Stock	Mar 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	900	0.37	3,100	0.37	0.39	0.37	2	3	0.39	900	339.00
Stock	Mar 27, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	199	0.36	1,600	0.37	0.37	0.37	2	5	0.37	1,000	370.00
Stock	Mar 28, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	700	0.34	1,000	0.36	0.36	0.36	2	8	0.36	2,800	1,008.00
Stock	Mar 29, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	300	0.35	2,999	0.36	0.36	0.35	2	4	0.35	1,300	456.00
Stock	Mar 30, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	1,600	0.36	51	0.36	0.36	0.35	2	7	0.36	3,000	1,065.00
Stock	Mar 31, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	50	0.37	900	0.37	0.37	0.37	2	3	0.37	101	37.37
Stock	Mar 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	50	0.38	1,160	0.38	0.38	0.38	2	1	0.38	340	129.20
Stock	Apr 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	50	0.39	106	0.39	0.39	0.39	2	14	0.39	3,964	1,545.96
Stock	May 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	50	0.40	690	0.40	0.40	0.39	2	33	0.40	11,409	4,539.11
Stock	Jun 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	1,500	0.40	350	0.42	0.42	0.41	2	6	0.41	850	356.50
Stock	Jul 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	501	0.40	900	0.42	0.42	0.42	2	7	0.42	800	336.00
Stock	Oct 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	1,000	0.38	1,660	0.40	0.40	0.40	2	5	0.40	2,500	1,000.00
Stock	Nov 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	351	0.39	200	0.40	0.40	0.38	2	15	0.39	5,234	2,010.90
Stock	Dec 04, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	950	0.39	1,000	0.40	0.40	0.40	2	2	0.40	200	80.00
Stock	Apr 14, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	1,548	0.38	2,450	0.41	0.41	0.39	2	3	0.41	252	98.32
Stock	Apr 19, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	240	0.39	950	0.39	0.39	0.39	2	4	0.39	1,060	413.40
Stock	Apr 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	500	0.38	2,750	0.39	0.39	0.39	2	2	0.39	500	195.00
Stock	Apr 21, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	3,181	0.39	350	0.39	0.40	0.39	2	10	0.40	2,820	1,118.00
Stock	Apr 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	1,945	0.38	7,750	0.38	0.39	0.38	2	2	0.39	1,055	401.45
Stock	Apr 25, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.41	498	0.38	1,750	0.39	0.39	0.39	2	5	0.39	2,380	928.20
Stock	Apr 26, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	3,049	0.38	2,950	0.40	0.40	0.40	2	1	0.40	1	0.40
Stock	Mar 05, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	2,329	0.39	750	0.40	0.40	0.40	2	2	0.40	1,680	672.00
Stock	Apr 05, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	1,250	0.39	1,290	0.39	0.41	0.38	2	5	0.41	2,011	769.21
Stock	Oct 05, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	96	0.39	32	0.39	0.40	0.39	2	6	0.40	1,510	591.41
Stock	May 17, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.40	2,545	0.38	170	0.38	0.40	0.38	2	6	0.40	1,071	407.00
Stock	May 18, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	3,390	0.38	2,330	0.38	0.38	0.38	2	1	0.38	40	15.20
Stock	May 22, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	1,519	0.38	890	0.38	0.39	0.38	2	4	0.39	840	320.20
Stock	May 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	1,149	0.38	1,201	0.38	0.39	0.38	2	2	0.39	370	140.61
Stock	May 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	3,549	0.38	1	0.38	0.38	0.38	2	4	0.38	1,200	456.00
Stock	May 29, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.39	1,649	0.37	3,404	0.37	0.37	0.37	2	1	0.37	96	35.52
Stock	May 30, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	5,356	0.35	1,000	0.36	0.37	0.36	2	11	0.37	10,260	3,726.20
Stock	May 31, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,499	0.35	6,000	0.37	0.37	0.37	2	1	0.37	1	0.37
Stock	Jun 06, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	6,000	0.34	1,200	0.36	0.37	0.36	2	13	0.37	11,500	4,145.01
Stock	Jul 06, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	1,449	0.35	4,500	0.37	0.37	0.35	2	5	0.35	6,050	2,118.50
Stock	Aug 06, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	589	0.34	1,200	0.36	0.37	0.36	2	7	0.36	1,210	435.70
Stock	Sep 06, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	879	0.35	300	0.37	0.37	0.37	2	1	0.37	10	3.70
Stock	Jun 14, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	690	0.34	1,200	0.36	0.36	0.36	2	5	0.36	1,850	666.00
Stock	Jun 15, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	209	0.35	200	0.37	0.37	0.36	2	4	0.37	320	117.40
Stock	Jun 16, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	387	0.36	2,543	0.37	0.38	0.36	2	7	0.36	5,727	2,063.93
Stock	Jun 19, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	187	0.36	2,245	0.37	0.37	0.36	2	2	0.36	248	91.28
Stock	Jun 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	350	0.35	3,000	0.36	0.36	0.36	2	3	0.36	1,250	450.00
Stock	Jun 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	700	0.34	3,700	0.35	0.35	0.35	2	1	0.35	500	175.00
Stock	Jun 27, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	662	0.34	4,200	0.35	0.35	0.35	2	1	0.35	338	118.30
Stock	Jun 29, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	640	0.33	2,038	0.35	0.35	0.34	2	4	0.34	1,672	568.58
Stock	Oct 07, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	2,640	0.34	2,250	0.36	0.36	0.35	2	2	0.35	250	87.60
Stock	Jul 18, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,185	0.35	2,100	0.37	0.37	0.36	2	3	0.36	346	124.57
Stock	Jul 19, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	13,688	0.34	250	0.38	0.38	0.37	2	2	0.37	187	69.20
Stock	Jul 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.38	3,868	0.34	250	0.38	0.38	0.38	2	1	0.38	130	49.40
Stock	Jul 31, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	450	0.34	250	0.35	0.35	0.35	2	1	0.35	350	122.50
Stock	Feb 08, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	350	0.34	250	0.35	0.35	0.35	2	1	0.35	200	70.00
Stock	Sep 08, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.34	2,390	0.33	1,100	0.34	0.35	0.34	2	4	0.34	331	112.55
Stock	Nov 08, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	4,137	0.33	400	0.35	0.35	0.33	2	6	0.33	1,702	566.70
Stock	Aug 16, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	2,738	0.34	100	0.35	0.36	0.34	2	8	0.34	669	231.07
Stock	Aug 17, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	2,688	0.34	100	0.36	0.36	0.36	2	1	0.36	50	18.00
Stock	Aug 18, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	5,566	0.36	1	0.36	0.37	0.36	2	5	0.36	399	143.65
Stock	Aug 21, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	295	0.34	100	0.36	0.36	0.35	2	3	0.35	305	106.80
Stock	Aug 22, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	5,611	0.35	200	0.37	0.37	0.36	2	3	0.36	1,005	361.85
Stock	Aug 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	3,266	0.35	200	0.36	0.37	0.36	2	4	0.37	1,714	634.04
Stock	Aug 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,956	0.35	200	0.37	0.37	0.37	2	1	0.37	5	1.85
Stock	Aug 25, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,656	0.36	10	0.36	0.36	0.36	2	2	0.36	300	108.00
Stock	Aug 29, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,656	0.35	200	0.36	0.36	0.36	2	1	0.36	300	108.00
Stock	Apr 09, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,651	0.36	200	0.37	0.37	0.37	2	1	0.37	5	1.85
Stock	Jul 09, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,651	0.35	200	0.36	0.36	0.36	2	2	0.36	1,000	360.00
Stock	Aug 09, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	300	0.34	100	0.35	0.35	0.35	2	1	0.35	200	70.00
Stock	Dec 09, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	1,050	0.35	20	0.35	0.35	0.34	2	12	0.34	2,949	1,025.46
Stock	Sep 14, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	550	0.34	250	0.36	0.36	0.36	2	1	0.36	200	72.00
Stock	Sep 15, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	5,248	0.35	200	0.37	0.37	0.36	2	2	0.36	51	18.37
Stock	Sep 18, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	95	0.35	200	0.36	0.36	0.36	2	2	0.36	605	217.80
Stock	Sep 19, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	400	0.34	250	0.35	0.37	0.35	2	6	0.37	2,711	948.97
Stock	Sep 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	2,867	0.34	600	0.35	0.35	0.34	2	5	0.34	2,555	868.75
Stock	Sep 22, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	867	0.34	784	0.34	0.34	0.34	2	11	0.34	2,966	1,008.44
Stock	Sep 25, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	866	0.33	1,700	0.35	0.35	0.35	2	1	0.35	1	0.35
Stock	Sep 26, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	866	0.33	1,500	0.34	0.34	0.34	2	1	0.34	500	170.00
Stock	Sep 29, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.35	194	0.33	353	0.33	0.33	0.33	2	3	0.33	1,147	378.51
Stock	Feb 10, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.33	900	0.32	4,000	0.33	0.33	0.33	2	2	0.33	100	33.00
Stock	Apr 10, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.34	638	0.32	1,100	0.34	0.34	0.33	2	2	0.33	50	16.52
Stock	Oct 13, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.34	1,313	0.32	1,000	0.34	0.34	0.33	2	7	0.34	940	313.22
Stock	Oct 18, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.36	2,170	0.35	211	0.35	0.35	0.35	2	7	0.35	1,789	626.15
Stock	Oct 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	2,247	0.36	340	0.36	0.36	0.35	2	18	0.36	15,065	5,419.40
Stock	Oct 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.37	1,563	0.36	200	0.37	0.37	0.37	2	13	0.37	6,000	2,220.00
Stock	Oct 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.38	980	0.38	0.38	0.37	2	14	0.37	10,385	3,944.45
Stock	Oct 25, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.39	840	0.39	0.39	0.39	2	7	0.39	4,160	1,622.40
Stock	Oct 26, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.42	320	0.40	2,257	0.40	0.40	0.40	2	10	0.40	2,943	1,177.20
Stock	Oct 27, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.42	6,706	0.42	0.42	0.42	2	11	0.42	5,094	2,139.48
Stock	Oct 30, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.44	9,340	0.44	0.44	0.44	2	6	0.44	3,000	1,320.00
Stock	Oct 31, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.46	3,990	0.46	0.46	0.46	2	4	0.46	1,250	575.00
Stock	Jan 11, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.48	4,725	0.48	0.48	0.48	2	5	0.48	2,875	1,380.00
Stock	Feb 11, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.50	5,057	0.50	0.50	0.50	2	33	0.50	18,343	9,171.50
Stock	Mar 11, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.52	14,364	0.52	0.52	0.52	2	9	0.52	2,436	1,266.72
Stock	Nov 13, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.52	577	0.35	200	0.52	0.54	0.50	2	24	0.54	4,971	2,631.33
Stock	Nov 14, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.56	360	0.54	306	0.54	0.54	0.50	2	34	0.50	14,064	7,260.58
Stock	Nov 15, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.00	0	0.56	4,195	0.56	0.56	0.56	2	11	0.56	3,805	2,130.80
Stock	Nov 16, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.60	160	0.58	6,935	0.58	0.58	0.58	2	6	0.58	1,765	1,023.70
Stock	Nov 17, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.60	8,162	0.56	500	0.60	0.60	0.60	2	17	0.60	7,500	4,500.00
Stock	Nov 20, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.72	20,000	0.63	7,770	0.63	0.63	0.61	2	13	0.61	5,430	3,411.90
Stock	Nov 21, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.69	107	0.61	500	0.66	0.66	0.66	2	22	0.66	23,182	15,300.12
Stock	Nov 22, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.67	2,900	0.65	2,472	0.65	0.69	0.65	2	32	0.69	36,553	24,520.10
Stock	Nov 23, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.62	9,710	0.36	10,000	0.62	0.62	0.62	2	8	0.62	1,800	1,116.00
Stock	Nov 24, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.64	500	0.36	10,000	0.59	0.59	0.59	2	19	0.59	18,385	10,847.15
Stock	Nov 27, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.57	2,192	0.36	10,000	0.57	0.57	0.57	2	14	0.57	13,008	7,414.56
Stock	Nov 28, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.55	5,000	0.36	10,000	0.55	0.55	0.55	2	11	0.55	5,950	3,272.50
Stock	Nov 29, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.53	1,208	0.51	500	0.53	0.53	0.53	2	1	0.53	500	265.00
Stock	Nov 30, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.51	147	0.36	10,000	0.51	0.52	0.51	2	10	0.51	2,048	1,046.08
Stock	Jan 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.53	3,395	0.51	600	0.53	0.53	0.49	2	2	0.49	165	81.05
Stock	Apr 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.53	2,805	0.51	600	0.53	0.53	0.53	2	1	0.53	10	5.30
Stock	May 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.53	2,796	0.51	600	0.53	0.53	0.52	2	2	0.52	109	56.77
Stock	Jun 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.53	1,661	0.52	100	0.53	0.53	0.53	2	3	0.53	235	124.55
Stock	Jul 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.65	500	0.55	1,810	0.55	0.55	0.53	2	17	0.53	2,408	1,313.64
Stock	Aug 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.59	70	0.57	2,270	0.57	0.57	0.57	2	5	0.57	1,800	1,026.00
Stock	Nov 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.65	500	0.59	1,180	0.59	0.59	0.59	2	9	0.59	2,320	1,368.80
Stock	Dec 12, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.61	1,499	0.58	500	0.61	0.61	0.61	2	2	0.61	500	305.00
Stock	Dec 15, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.59	1,796	0.36	10,000	0.59	0.60	0.59	2	8	0.59	3,010	1,776.00
Stock	Dec 18, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.60	56	0.57	28	0.57	0.57	0.57	2	2	0.57	972	554.04
Stock	Dec 19, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.57	7,102	0.36	10,000	0.55	0.55	0.55	2	1	0.55	2,000	1,100.00
Stock	Dec 22, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.57	590	0.36	10,000	0.57	0.57	0.57	2	2	0.57	410	233.70
Stock	Dec 26, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.59	335	0.55	200	0.59	0.59	0.58	2	8	0.58	3,005	1,772.90
Stock	Dec 27, 2011	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2011	0.61	2,311	0.57	100	0.61	0.61	0.60	2	10	0.60	2,005	1,216.49
	Trade_Date		Company_Code		Primary_ISIC