SecPr 2004-ISIC: 4500 to 4700

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 04, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	0.00	0	1.44	11,700	1.44	1.44	1.38	1	22	1.38	13,554	19,484.52
Stock	Jan 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.46	2,500	1.45	3,500	1.45	1.46	1.45	1	7	1.46	12,000	17,420.00
Stock	Jan 06, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.48	1,200	1.47	1,500	1.48	1.48	1.44	1	15	1.44	7,511	11,046.84
Stock	Jan 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.45	250	1.43	1,000	1.43	1.46	1.43	1	2	1.46	3,000	4,350.00
Stock	Jan 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.46	1,000	1.44	2,580	1.45	1.45	1.41	1	5	1.41	9,720	14,067.80
Stock	Jan 11, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.47	500	1.44	500	1.46	1.51	1.46	1	21	1.51	39,976	59,559.76
Stock	Jan 12, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.47	500	1.39	500	1.42	1.47	1.42	1	9	1.46	6,000	8,630.30
Stock	Jan 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.42	2,500	1.41	1,400	1.42	1.42	1.42	1	12	1.42	8,370	11,885.40
Stock	Jan 14, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.43	2,000	1.42	1,650	1.42	1.43	1.42	1	23	1.43	20,150	28,732.00
Stock	Jan 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.41	500	1.40	850	1.41	1.43	1.40	1	19	1.42	13,600	19,203.00
Stock	Jan 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.42	420	1.41	200	1.41	1.42	1.41	1	17	1.41	6,900	9,739.80
Stock	Jan 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.43	500	1.42	1,450	1.42	1.45	1.42	1	12	1.45	4,400	6,327.00
Stock	Jan 20, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.41	67	1.40	2,000	1.41	1.43	1.41	1	19	1.43	13,600	19,379.00
Stock	Jan 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.40	1,967	1.38	1,000	1.40	1.44	1.40	1	4	1.44	3,600	5,060.00
Stock	Jan 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.43	2,000	1.40	1,033	1.40	1.44	1.40	1	20	1.44	18,867	26,943.80
Stock	Jan 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.42	500	1.38	200	1.40	1.40	1.40	1	2	1.40	2,033	2,846.20
Stock	Jan 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.40	270	1.33	1,600	1.40	1.40	1.40	1	6	1.40	2,000	2,800.00
Stock	Jan 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.42	1,500	1.36	116	1.40	1.40	1.40	1	4	1.40	1,020	1,428.00
Stock	Feb 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.46	1,250	1.38	500	1.46	1.46	1.40	1	2	1.40	12,500	18,100.00
Stock	Feb 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.47	2,400	1.41	1,500	1.47	1.50	1.40	1	10	1.50	49,850	73,085.50
Stock	Feb 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.42	750	1.40	1,200	1.40	1.45	1.40	1	5	1.45	5,000	7,050.00
Stock	Feb 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.39	1,370	1.37	3,650	1.39	1.39	1.37	1	3	1.37	10,050	13,948.50
Stock	Feb 12, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.40	1,600	1.38	2,650	1.38	1.38	1.38	1	2	1.38	1,350	1,863.00
Stock	Feb 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.40	250	0.00	0	1.40	1.40	1.40	1	1	1.40	1,000	1,400.00
Stock	Feb 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.40	3,790	1.37	1,000	1.40	1.41	1.40	1	8	1.40	8,150	11,460.00
Stock	Feb 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.33	100	0.00	0	1.33	1.40	1.33	1	12	1.40	10,450	14,479.50
Stock	Feb 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.27	2,000	0.00	0	1.27	1.30	1.27	1	10	1.30	10,100	12,928.00
Stock	Feb 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.60	1,000	1.33	4,380	1.33	1.33	1.26	1	4	1.26	1,820	2,363.10
Stock	Feb 24, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.32	550	1.30	400	1.32	1.33	1.32	1	7	1.33	1,550	2,052.00
Stock	Feb 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.32	800	1.30	6,250	1.30	1.32	1.28	1	12	1.32	10,750	13,949.00
Stock	Feb 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.26	1,000	1.25	700	1.26	1.27	1.26	1	8	1.27	21,200	26,732.00
Stock	Feb 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.30	2,000	1.26	1,000	1.31	1.31	1.26	1	3	1.26	2,500	3,250.00
Stock	Mar 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.25	350	0.00	0	1.25	1.25	1.25	1	7	1.25	2,850	3,562.50
Stock	Mar 02, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.24	2,000	1.21	450	1.22	1.26	1.21	1	26	1.26	36,700	45,210.50
Stock	Mar 03, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	900	1.17	2,000	1.18	1.22	1.18	1	18	1.22	9,300	11,127.00
Stock	Mar 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.13	1,768	0.00	0	1.13	1.14	1.13	1	8	1.14	6,000	6,800.00
Stock	Mar 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	100	1.15	1,100	1.15	1.15	1.13	1	6	1.13	5,367	6,104.71
Stock	Mar 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	1,500	1.13	1,000	1.14	1.14	1.14	1	1	1.14	2,000	2,280.00
Stock	Mar 11, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	1,900	1.11	500	1.15	1.15	1.15	1	1	1.15	100	115.00
Stock	Mar 14, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.14	500	1.13	100	1.13	1.13	1.13	1	2	1.13	1,000	1,130.00
Stock	Mar 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	1,000	1.10	100	1.10	1.10	1.08	1	2	1.08	2,500	2,720.00
Stock	Mar 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	200	1.07	1,000	1.06	1.10	1.06	1	2	1.10	150	163.00
Stock	Mar 17, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	400	1.08	6,000	1.10	1.10	1.06	1	34	1.06	36,050	38,919.00
Stock	Mar 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	800	1.07	3,200	1.10	1.15	1.06	1	20	1.06	50,800	56,130.00
Stock	Mar 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	800	1.07	1,350	1.12	1.12	1.07	1	24	1.08	68,500	75,344.00
Stock	Mar 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	2,000	1.11	500	1.10	1.10	1.10	1	2	1.10	2,000	2,200.00
Stock	Mar 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.14	1,900	1.11	3,000	1.14	1.14	1.08	1	21	1.08	65,100	71,939.00
Stock	Mar 24, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.13	2,050	1.12	500	1.13	1.15	1.11	1	13	1.15	55,800	63,157.00
Stock	Mar 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.13	700	1.10	1,500	1.13	1.13	1.13	1	4	1.13	2,300	2,599.00
Stock	Mar 30, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.13	1,370	1.10	800	1.10	1.12	1.08	1	20	1.08	48,050	52,792.00
Stock	Mar 31, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	9,768	1.07	300	1.06	1.06	1.06	1	1	1.06	1,370	1,452.20
Stock	Apr 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.60	1,000	1.11	1,000	1.11	1.11	1.11	1	1	1.11	100	111.00
Stock	Apr 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	1,000	1.12	500	1.14	1.14	1.13	1	4	1.13	2,250	2,555.00
Stock	Apr 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.14	500	1.09	1,500	1.09	1.09	1.09	1	1	1.09	500	545.00
Stock	Apr 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,250	1.05	400	1.04	1.07	1.04	1	8	1.07	4,500	4,775.00
Stock	Apr 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,200	1.04	2,250	1.05	1.05	1.05	1	2	1.05	800	840.00
Stock	Apr 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	500	1.06	500	1.08	1.08	1.05	1	4	1.05	476,712	500,616.60
Stock	Apr 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	500	1.06	1,000	1.07	1.08	1.07	1	2	1.08	1,000	1,075.00
Stock	Apr 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	1,500	1.03	500	1.07	1.07	1.07	1	3	1.07	2,500	2,675.00
Stock	Apr 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	50	1.06	2,000	1.07	1.07	1.07	1	8	1.07	3,150	3,370.50
Stock	May 03, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	250	0.00	0	1.07	1.08	1.07	1	4	1.08	900	965.50
Stock	May 04, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	320	1.05	1,700	1.05	1.05	1.02	1	6	1.03	2,373	2,470.92
Stock	May 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,000	1.06	500	1.06	1.06	1.06	1	3	1.06	3,373	3,575.38
Stock	May 06, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	795	1.08	1,050	1.09	1.10	1.07	1	26	1.07	13,827	14,993.26
Stock	May 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.11	500	1.10	250	1.10	1.10	1.09	1	6	1.09	3,400	3,728.50
Stock	May 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	200	1.08	700	1.09	1.13	1.09	1	11	1.13	3,300	3,643.50
Stock	May 11, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	1,000	1.07	1,450	1.08	1.08	1.07	1	18	1.07	6,800	7,312.50
Stock	May 12, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	431	1.06	1,300	1.07	1.08	1.07	1	5	1.08	2,600	2,785.00
Stock	May 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	950	1.08	3,000	1.10	1.10	1.06	1	22	1.06	28,850	31,255.00
Stock	May 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	272	1.09	200	1.10	1.10	1.10	1	4	1.10	5,500	6,050.00
Stock	May 17, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	0.00	0	1.15	9,800	1.15	1.15	1.10	1	70	1.10	135,859	151,988.62
Stock	May 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	0.00	0	1.20	1,000	1.20	1.20	1.15	1	49	1.15	51,500	61,555.34
Stock	May 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.20	750	1.19	500	1.20	1.23	1.20	1	35	1.22	19,270	23,351.90
Stock	May 20, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.20	500	1.18	1,700	1.20	1.20	1.18	1	7	1.20	4,150	4,920.00
Stock	May 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	250	1.17	1,500	1.18	1.18	1.18	1	14	1.18	5,000	5,900.00
Stock	May 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	850	1.13	1,750	1.15	1.18	1.15	1	18	1.18	10,150	11,795.00
Stock	May 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.16	2,800	1.15	3,065	1.16	1.17	1.15	1	24	1.15	12,793	14,808.45
Stock	May 30, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	400	1.16	3,150	1.16	1.16	1.16	1	8	1.16	4,650	5,394.00
Stock	May 31, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	200	1.17	5,419	1.18	1.19	1.16	1	25	1.19	17,331	20,311.77
Stock	Jun 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	1,400	1.16	1,500	1.17	1.17	1.16	1	5	1.16	6,000	6,970.00
Stock	Jun 02, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	250	1.16	1,000	1.17	1.17	1.17	1	1	1.17	170	198.90
Stock	Jun 03, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.21	1,000	1.20	500	1.20	1.22	1.18	1	20	1.18	20,931	25,279.89
Stock	Jun 06, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.23	2,500	1.22	1,100	1.21	1.23	1.19	1	38	1.20	28,735	34,640.35
Stock	Jun 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.22	5,000	1.20	2,000	1.23	1.24	1.22	1	14	1.22	16,768	20,732.32
Stock	Jun 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.23	4,100	1.21	1,000	1.22	1.22	1.20	1	16	1.20	8,060	9,769.32
Stock	Jun 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.21	2,431	1.20	972	1.20	1.22	1.20	1	22	1.22	15,950	19,354.00
Stock	Jun 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.22	3,431	1.18	2,500	1.19	1.20	1.19	1	7	1.19	5,000	5,970.00
Stock	Jun 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.24	2,500	1.21	2,600	1.22	1.22	1.20	1	15	1.20	9,581	11,646.82
Stock	Jun 14, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.21	1,500	1.18	869	1.18	1.21	1.18	1	16	1.21	7,500	8,960.38
Stock	Jun 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	1,500	1.15	4,000	1.16	1.18	1.16	1	38	1.18	23,335	27,272.99
Stock	Jun 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	2,000	1.16	1,000	1.17	1.19	1.17	1	4	1.19	3,100	3,649.00
Stock	Jun 17, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	1,000	1.16	3,200	1.17	1.17	1.17	1	12	1.17	9,250	10,822.50
Stock	Jun 20, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	1,300	1.16	500	1.17	1.17	1.17	1	1	1.17	200	234.00
Stock	Jun 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	2,000	1.17	1,750	1.17	1.17	1.17	1	3	1.17	1,150	1,345.50
Stock	Jun 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	4,650	1.16	3,750	1.17	1.17	1.17	1	9	1.17	4,700	5,499.00
Stock	Jun 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	1,000	1.16	150	1.17	1.17	1.15	1	14	1.17	8,700	10,138.50
Stock	Jun 24, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	1,500	1.15	1,000	1.15	1.17	1.15	1	6	1.17	1,616	1,875.72
Stock	Jun 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	700	1.10	500	1.14	1.16	1.14	1	9	1.16	4,800	5,515.00
Stock	Jun 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	1,500	1.14	2,650	1.14	1.15	1.14	1	9	1.14	7,700	8,783.00
Stock	Jun 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	3,400	1.16	200	1.15	1.15	1.15	1	15	1.15	8,200	9,430.00
Stock	Jun 30, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	1,500	1.16	300	1.17	1.17	1.16	1	12	1.17	8,202	9,525.18
Stock	Jul 04, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	250	1.18	300	1.18	1.18	1.15	1	16	1.17	9,846	11,497.82
Stock	Jul 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	1,000	1.16	4,689	1.17	1.19	1.16	1	30	1.18	13,361	15,776.76
Stock	Jul 06, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	4,500	1.18	800	1.19	1.19	1.17	1	41	1.17	16,700	19,718.00
Stock	Jul 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	1,000	1.16	2,000	1.17	1.18	1.17	1	14	1.17	7,550	8,854.00
Stock	Jul 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	500	1.16	2,800	1.20	1.20	1.16	1	2	1.16	300	352.00
Stock	Jul 11, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	3,000	1.18	3,100	1.18	1.18	1.18	1	3	1.18	1,900	2,242.00
Stock	Jul 12, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	500	1.17	500	1.18	1.18	1.18	1	12	1.18	4,900	5,782.00
Stock	Jul 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	750	1.18	100	1.19	1.19	1.17	1	9	1.18	5,150	6,069.50
Stock	Jul 14, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	500	1.17	1,000	1.19	1.20	1.16	1	42	1.18	35,900	42,351.00
Stock	Jul 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	1,250	1.16	2,000	1.16	1.19	1.16	1	3	1.19	3,900	4,611.00
Stock	Jul 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	1,000	1.17	883	1.17	1.18	1.17	1	3	1.18	3,117	3,676.89
Stock	Jul 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	1,500	1.16	1,500	1.16	1.17	1.16	1	17	1.17	10,390	12,099.90
Stock	Jul 20, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.16	2,200	1.14	4,889	1.15	1.16	1.15	1	26	1.16	28,400	32,670.00
Stock	Jul 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.19	2,000	1.18	600	1.19	1.19	1.19	1	6	1.19	367,111	436,862.09
Stock	Jul 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.18	300	1.16	2,656	1.18	1.18	1.16	1	3	1.16	294	343.04
Stock	Jul 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.17	1,000	1.16	396	1.17	1.17	1.13	1	11	1.13	4,741	5,535.33
Stock	Jul 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.16	1,000	1.15	506	1.15	1.15	1.15	1	3	1.15	1,400	1,610.00
Stock	Jul 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.16	1,000	1.15	700	1.15	1.15	1.15	1	2	1.15	600	690.00
Stock	Jul 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.16	34	1.14	1,300	1.13	1.15	1.13	1	4	1.15	5,200	5,881.00
Stock	Aug 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.16	250	1.13	250	1.14	1.14	1.14	1	1	1.14	1,000	1,140.00
Stock	Aug 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	3,000	1.05	1,000	1.09	1.10	1.09	1	39	1.09	55,500	60,956.00
Stock	Aug 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	190	1.06	5,700	1.07	1.09	1.07	1	56	1.09	52,510	56,377.92
Stock	Aug 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	1,000	1.03	792	1.03	1.10	1.03	1	54	1.10	60,508	63,399.24
Stock	Aug 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	890	1.06	2,150	1.07	1.07	1.05	1	6	1.05	4,810	5,086.70
Stock	Aug 11, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	1,000	1.06	500	1.06	1.07	1.05	1	16	1.07	30,954	32,671.70
Stock	Aug 12, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,000	1.06	1,700	1.07	1.07	1.04	1	19	1.04	10,900	11,602.00
Stock	Aug 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	2,200	1.06	7,700	1.07	1.07	1.07	1	17	1.07	8,450	9,041.50
Stock	Aug 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,500	1.06	7,600	1.07	1.07	1.07	1	8	1.07	15,600	16,692.00
Stock	Aug 17, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,000	1.05	700	1.05	1.06	1.05	1	3	1.06	500	526.00
Stock	Aug 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,467	1.06	275	1.06	1.07	1.06	1	19	1.07	15,969	17,081.58
Stock	Aug 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,500	1.04	800	1.05	1.07	1.04	1	13	1.04	8,411	8,776.04
Stock	Aug 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	500	1.05	100	1.03	1.04	1.03	1	5	1.03	4,550	4,691.50
Stock	Aug 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	500	1.05	300	1.04	1.04	1.04	1	2	1.04	89	92.56
Stock	Aug 24, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,500	1.05	3,444	1.06	1.06	1.05	1	11	1.05	7,380	7,788.80
Stock	Aug 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	1,000	1.07	1,100	1.08	1.09	1.07	1	4	1.07	2,000	2,160.00
Stock	Aug 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,900	1.06	550	1.07	1.08	1.06	1	8	1.08	3,950	4,240.50
Stock	Aug 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	500	1.05	50	1.07	1.07	1.06	1	4	1.06	1,500	1,595.00
Stock	Aug 30, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	450	1.05	1,100	1.06	1.06	1.06	1	6	1.06	6,050	6,413.00
Stock	Sep 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	3,000	1.05	250	1.06	1.06	1.06	1	4	1.06	3,000	3,180.00
Stock	Sep 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,000	1.05	1,500	1.05	1.07	1.05	1	20	1.06	10,550	11,159.00
Stock	Sep 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	500	1.05	2,044	1.06	1.07	1.05	1	15	1.05	8,856	9,411.80
Stock	Sep 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	700	1.05	2,650	1.06	1.07	1.05	1	21	1.05	8,450	8,954.00
Stock	Sep 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	2,000	1.06	1,000	1.06	1.06	1.06	1	11	1.06	5,600	5,936.00
Stock	Sep 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,500	1.06	200	1.05	1.06	1.05	1	6	1.06	2,693	2,851.65
Stock	Sep 14, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,500	1.06	1,500	1.07	1.07	1.06	1	5	1.06	3,500	3,720.00
Stock	Sep 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,317	1.05	5,607	1.06	1.07	1.06	1	13	1.07	5,100	5,418.00
Stock	Sep 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,500	1.05	1,507	1.05	1.06	1.05	1	10	1.05	3,000	3,160.00
Stock	Sep 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	650	1.05	2,755	1.07	1.07	1.05	1	4	1.05	800	851.00
Stock	Sep 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	200	1.04	5,850	1.05	1.06	1.04	1	19	1.06	23,203	24,383.15
Stock	Sep 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	500	1.04	600	1.05	1.05	1.03	1	6	1.03	2,100	2,177.00
Stock	Sep 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,200	1.04	450	1.04	1.05	1.04	1	15	1.05	7,650	7,992.50
Stock	Sep 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,700	1.04	6,550	1.05	1.05	1.05	1	8	1.05	6,278	6,591.90
Stock	Sep 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	200	1.05	1,956	1.05	1.05	1.05	1	9	1.05	5,644	5,926.20
Stock	Sep 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	250	1.06	1,160	1.07	1.10	1.06	1	8	1.06	5,459	5,839.40
Stock	Sep 30, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,100	1.05	1,150	1.06	1.07	1.06	1	3	1.07	1,550	1,652.00
Stock	Oct 03, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	300	1.06	3,000	1.07	1.08	1.07	1	15	1.07	7,000	7,500.00
Stock	Oct 04, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.11	1,800	1.08	3,300	1.09	1.09	1.07	1	22	1.08	19,901	21,336.07
Stock	Oct 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	5,000	1.07	5,500	1.08	1.09	1.07	1	19	1.09	22,451	24,365.08
Stock	Oct 06, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	3,550	1.06	950	1.08	1.08	1.08	1	1	1.08	300	324.00
Stock	Oct 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	2,200	1.06	100	1.07	1.07	1.06	1	5	1.06	5,000	5,349.09
Stock	Oct 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	2,650	1.06	4,000	1.09	1.09	1.07	1	4	1.09	2,784	3,024.56
Stock	Oct 11, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	350	1.00	3,000	1.04	1.06	1.04	1	15	1.06	11,450	12,097.50
Stock	Oct 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	400	1.05	5,250	1.04	1.04	1.04	1	2	1.04	1,000	1,040.00
Stock	Oct 17, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	1,000	1.03	2,250	1.03	1.03	1.03	1	2	1.03	500	515.00
Stock	Oct 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	0.00	0	1.08	1,000	1.08	1.08	1.06	1	76	1.08	279,200	301,016.00
Stock	Oct 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.12	4,898	1.10	5,841	1.11	1.12	1.08	1	67	1.11	66,259	73,170.42
Stock	Oct 20, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.21	3,400	1.16	29,446	1.16	1.16	1.12	1	118	1.13	220,645	253,585.20
Stock	Oct 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.15	3,350	1.14	766	1.14	1.21	1.14	1	100	1.20	122,225	145,198.64
Stock	Oct 24, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.13	200	1.12	210	1.12	1.15	1.09	1	76	1.14	76,837	86,729.89
Stock	Oct 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	817	1.09	1,366	1.09	1.12	1.09	1	21	1.12	27,617	30,329.36
Stock	Oct 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.11	500	1.10	1,214	1.10	1.11	1.09	1	21	1.10	14,652	16,192.70
Stock	Oct 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.12	2,000	1.10	7,214	1.12	1.14	1.10	1	47	1.10	51,800	58,303.02
Stock	Oct 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	2,500	1.08	42	1.09	1.10	1.07	1	44	1.08	25,145	27,276.62
Stock	Oct 31, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	2,300	1.09	8,000	1.10	1.11	1.08	1	33	1.09	21,100	22,921.00
Stock	Nov 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.10	500	1.08	1,000	1.10	1.10	1.07	1	17	1.10	13,350	14,368.50
Stock	Nov 02, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.09	800	1.08	1,508	1.08	1.08	1.07	1	9	1.07	5,100	5,496.50
Stock	Nov 04, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,000	1.06	7,050	1.06	1.08	1.06	1	44	1.08	39,150	41,632.00
Stock	Nov 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,200	1.06	500	1.06	1.09	1.06	1	30	1.09	29,250	31,570.00
Stock	Nov 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,000	1.06	1,000	1.06	1.10	1.06	1	4	1.10	6,000	6,540.00
Stock	Nov 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	1,000	1.06	50	1.06	1.06	1.06	1	1	1.06	450	477.00
Stock	Nov 10, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	600	1.06	2,000	1.06	1.06	1.05	1	13	1.06	7,601	8,028.55
Stock	Nov 17, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,500	1.05	3,250	1.06	1.06	1.05	1	12	1.05	9,900	10,404.00
Stock	Nov 18, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,500	1.05	3,450	1.05	1.06	1.04	1	33	1.05	20,850	21,941.00
Stock	Nov 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	400	1.05	5,500	1.06	1.07	1.05	1	11	1.05	6,500	6,865.00
Stock	Nov 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,458	1.06	500	1.06	1.07	1.05	1	30	1.06	18,442	19,533.94
Stock	Nov 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	500	1.06	1,850	1.06	1.06	1.06	1	9	1.06	36,750	38,955.00
Stock	Nov 24, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	6,492	1.06	2,542	1.08	1.08	1.06	1	4	1.06	3,458	3,685.06
Stock	Nov 25, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.08	3,550	1.07	400	1.07	1.08	1.06	1	24	1.06	24,850	26,367.00
Stock	Nov 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,800	1.05	2,000	1.06	1.07	1.06	1	26	1.07	22,100	23,621.00
Stock	Nov 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	2,200	1.06	1,000	1.06	1.07	1.06	1	22	1.06	10,150	10,770.00
Stock	Nov 30, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.12	600	1.11	140,600	1.11	1.11	1.08	1	86	1.08	157,200	172,432.00
Stock	Dec 01, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.12	1,000	1.10	2,733	1.10	1.16	1.10	1	127	1.16	171,207	195,452.66
Stock	Dec 02, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	2,000	1.06	8,700	1.07	1.10	1.07	1	61	1.10	55,900	60,005.00
Stock	Dec 05, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	1,000	1.06	2,150	1.07	1.08	1.05	1	51	1.07	61,500	65,090.32
Stock	Dec 06, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,000	1.04	614	1.05	1.07	1.04	1	58	1.07	80,436	84,867.44
Stock	Dec 07, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	3,500	1.05	3,250	1.06	1.07	1.03	1	17	1.03	13,000	13,530.00
Stock	Dec 08, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.07	6,700	1.05	100	1.07	1.07	1.04	1	12	1.07	18,678	19,870.12
Stock	Dec 09, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,500	1.04	250	1.05	1.07	1.03	1	26	1.07	23,144	24,332.16
Stock	Dec 12, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,105	1.04	250	1.05	1.08	1.04	1	10	1.08	5,090	5,340.35
Stock	Dec 13, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	195	1.03	350	1.05	1.05	1.04	1	5	1.04	1,050	1,102.00
Stock	Dec 14, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	1,500	1.04	5,750	1.05	1.06	1.04	1	18	1.04	7,845	8,204.75
Stock	Dec 15, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.06	400	1.05	1,500	1.06	1.06	1.04	1	21	1.06	20,500	21,525.00
Stock	Dec 16, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	750	1.04	250	1.05	1.05	1.04	1	21	1.05	11,800	12,307.50
Stock	Dec 19, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	1,300	1.03	2,100	1.04	1.04	1.04	1	7	1.04	3,700	3,848.00
Stock	Dec 20, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	2,950	1.04	1,250	1.05	1.05	1.04	1	22	1.05	16,700	17,525.00
Stock	Dec 21, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	2,000	1.04	4,700	1.05	1.06	1.05	1	48	1.06	30,880	32,498.80
Stock	Dec 22, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,300	1.04	500	1.04	1.06	1.03	1	23	1.05	19,211	19,939.05
Stock	Dec 23, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	1,600	1.03	500	1.01	1.04	1.01	1	2	1.04	600	609.00
Stock	Dec 26, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.05	1,000	1.03	3,400	1.04	1.05	1.02	1	19	1.02	17,491	18,017.32
Stock	Dec 27, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	1,700	1.03	5,197	1.04	1.04	1.03	1	8	1.04	8,903	9,248.09
Stock	Dec 28, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	500	1.03	1,700	1.04	1.04	1.03	1	5	1.03	2,890	2,990.60
Stock	Dec 29, 2004	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2004	1.04	2,000	1.03	100	1.03	1.03	1.02	1	17	1.02	6,443	6,610.12
	Trade_Date		Company_Code		Primary_ISIC