SecPr 2005-ISIC: 7700 to 8200

Trade_Date:

Company_Code:

Primary_ISIC:

Please select the variable/s

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, 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	Jan 04, 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	Jan 05, 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	Jan 06, 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	Jan 09, 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	Jan 10, 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	Jan 11, 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	Jan 12, 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	Jan 13, 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	Jan 16, 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
Stock	Jan 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.59	1,000	1.52	36,050	1.52	1.52	1.52	2	18	1.52	47,100	71,592.00
Stock	Jan 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.64	1,000	1.58	1,000	1.59	1.59	1.57	2	144	1.59	392,250	623,662.50
Stock	Jan 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.51	4,000	1.49	5,000	1.51	1.58	1.51	2	49	1.58	55,600	84,612.50
Stock	Jan 25, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.45	1,000	1.44	3,950	1.45	1.49	1.44	2	35	1.44	60,700	88,244.50
Stock	Jan 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.43	200	1.41	580	1.42	1.45	1.42	2	19	1.44	44,300	64,015.00
Stock	Jan 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.42	1,000	1.41	1,000	1.42	1.44	1.42	2	9	1.44	16,750	23,835.00
Stock	Jan 31, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.44	500	1.43	1,500	1.44	1.48	1.43	2	41	1.44	65,350	94,995.00
Stock	Feb 01, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.41	500	1.37	3,000	1.41	1.49	1.41	2	12	1.45	21,320	30,620.50
Stock	Feb 02, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.39	1,950	1.35	1,000	1.39	1.42	1.39	2	8	1.42	4,600	6,440.50
Stock	Feb 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.44	3,100	1.42	100	1.44	1.44	1.38	2	9	1.44	7,600	10,636.00
Stock	Feb 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.44	1,000	1.40	1,000	1.42	1.45	1.40	2	14	1.45	10,200	14,590.00
Stock	Feb 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.40	200	1.10	2,000	1.40	1.45	1.35	2	21	1.44	21,500	29,991.00
Stock	Feb 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.47	1,100	1.43	1,000	1.44	1.47	1.42	2	18	1.44	10,200	14,763.50
Stock	Feb 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.37	1,700	1.10	2,000	1.37	1.44	1.37	2	12	1.44	5,600	7,686.00
Stock	Feb 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.35	750	1.32	1,000	1.35	1.42	1.33	2	18	1.37	42,250	56,920.00
Stock	Feb 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.35	1,000	1.29	500	1.35	1.39	1.35	2	2	1.39	2,350	3,186.50
Stock	Feb 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.35	2,000	1.10	2,000	1.35	1.35	1.34	2	7	1.34	10,000	13,487.00
Stock	Feb 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.34	2,500	1.31	6,000	1.32	1.38	1.30	2	20	1.35	43,450	58,056.00
Stock	Feb 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.38	5,450	1.38	1.38	1.37	2	21	1.37	25,350	34,980.00
Stock	Feb 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.44	47,570	1.44	1.44	1.40	2	35	1.40	75,430	107,926.20
Stock	Feb 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.56	2,500	1.51	38,600	1.51	1.51	1.49	2	54	1.51	63,600	95,842.00
Stock	Feb 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.58	17,800	1.58	1.58	1.56	2	91	1.58	136,680	215,581.90
Stock	Feb 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.65	2,379	1.64	5,000	1.65	1.65	1.62	2	87	1.65	124,051	204,580.15
Stock	Feb 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.64	250	1.58	2,000	1.65	1.67	1.57	2	50	1.65	80,900	131,928.00
Stock	Feb 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.63	4,700	1.58	250	1.63	1.64	1.57	2	39	1.64	31,300	49,739.50
Stock	Feb 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.71	500	1.69	11,000	1.71	1.71	1.65	2	102	1.65	190,400	323,349.50
Stock	Mar 01, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.79	1,500	1.78	1,850	1.79	1.79	1.72	2	124	1.76	191,700	341,605.70
Stock	Mar 02, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.95	2,000	1.87	4,600	1.87	1.87	1.79	2	134	1.79	330,850	616,507.00
Stock	Mar 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.96	1,730	1.95	4,620	1.96	1.96	1.92	2	87	1.92	131,800	257,161.50
Stock	Mar 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.01	23	2.00	1,000	2.01	2.05	2.00	2	75	2.05	117,900	239,701.00
Stock	Mar 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.99	500	1.96	12,000	2.00	2.06	1.93	2	126	2.01	179,100	356,714.50
Stock	Mar 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.99	1,000	1.96	5,000	1.98	2.04	1.90	2	52	2.04	56,600	111,667.00
Stock	Mar 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.92	3,000	1.90	650	1.90	1.97	1.89	2	125	1.96	213,780	410,703.20
Stock	Mar 10, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.85	4,300	1.84	300	1.85	1.94	1.81	2	131	1.87	206,465	384,294.85
Stock	Mar 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.76	9,850	1.10	2,000	1.76	1.89	1.76	2	80	1.81	93,060	166,401.80
Stock	Mar 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.73	1,200	1.71	5,750	1.73	1.74	1.71	2	47	1.71	52,400	89,794.50
Stock	Mar 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.90	1,000	1.81	36,100	1.81	1.81	1.78	2	76	1.78	97,970	177,093.10
Stock	Mar 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.84	500	1.83	2,000	1.84	1.90	1.84	2	109	1.90	126,501	238,189.39
Stock	Mar 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.87	3,000	1.83	1,000	1.84	1.90	1.83	2	44	1.88	45,070	84,538.60
Stock	Mar 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.88	700	1.87	14,750	1.87	1.89	1.86	2	61	1.88	70,000	131,269.50
Stock	Mar 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.83	900	1.81	1,000	1.83	1.89	1.79	2	23	1.89	26,400	48,758.00
Stock	Mar 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.86	900	1.81	2,000	1.86	1.87	1.86	2	20	1.87	22,550	42,148.50
Stock	Mar 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.85	1,500	1.80	1,000	1.85	1.89	1.78	2	54	1.89	65,850	122,882.00
Stock	Mar 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.84	3,500	1.80	300	1.80	1.85	1.80	2	31	1.80	52,850	96,600.50
Stock	Mar 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.83	2,000	1.78	4,975	1.84	1.85	1.80	2	16	1.85	17,300	31,395.00
Stock	Mar 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.83	2,500	1.80	1,000	1.80	1.88	1.80	2	26	1.82	66,950	122,835.50
Stock	Mar 29, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.82	2,000	1.81	690	1.82	1.84	1.80	2	5	1.84	2,900	5,240.00
Stock	Mar 30, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.80	2,000	1.76	500	1.80	1.80	1.78	2	3	1.80	2,000	3,580.00
Stock	Mar 31, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.73	1,000	0.00	0	1.71	1.74	1.71	2	24	1.72	29,750	51,236.00
Stock	Apr 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.74	1,200	1.71	1,600	1.71	1.78	1.63	2	37	1.63	15,650	26,976.50
Stock	Apr 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.76	1,000	1.75	500	1.76	1.79	1.74	2	32	1.79	16,350	28,967.50
Stock	Apr 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.72	250	1.70	2,800	1.72	1.75	1.72	2	6	1.75	5,000	8,685.00
Stock	Apr 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.75	250	1.73	100	1.75	1.77	1.74	2	8	1.77	17,800	31,476.50
Stock	Apr 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.73	500	1.70	800	1.70	1.75	1.70	2	4	1.75	1,400	2,405.00
Stock	Apr 10, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.70	1,000	1.68	1,500	1.68	1.68	1.67	2	11	1.67	10,000	16,750.00
Stock	Apr 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.70	700	1.68	900	1.67	1.70	1.67	2	21	1.68	28,179	47,337.93
Stock	Apr 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	1.67	1,000	1.61	3,100	1.66	1.67	1.63	2	20	1.67	10,450	17,307.00
Stock	Apr 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.74	20,326	1.74	1.74	1.70	2	76	1.70	246,824	429,459.76
Stock	Apr 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	1.82	230,420	1.82	1.82	1.82	2	36	1.82	104,230	189,698.60
Stock	Apr 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.00	200	1.91	377,300	1.91	1.91	1.91	2	24	1.91	91,725	175,194.75
Stock	Apr 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.10	4,805	2.00	215,331	2.00	2.00	2.00	2	174	2.00	1,076,584	2,153,168.00
Stock	Apr 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.20	300	2.10	739,110	2.10	2.10	2.10	2	33	2.10	60,360	126,756.00
Stock	Apr 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.31	300	2.20	680,620	2.20	2.20	2.20	2	24	2.20	59,800	131,560.00
Stock	Apr 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	2.31	279,500	2.31	2.31	2.31	2	6	2.31	24,200	55,902.00
Stock	Apr 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.54	200	2.42	52,780	2.42	2.42	2.20	2	246	2.20	524,630	1,197,070.20
Stock	Apr 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.34	1,500	2.32	5,000	2.33	2.49	2.30	2	234	2.49	427,680	1,009,158.00
Stock	Apr 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.23	400	2.22	600	2.22	2.37	2.22	2	116	2.37	118,000	267,885.50
Stock	May 02, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.22	1,225	2.21	1,000	2.22	2.30	2.16	2	139	2.16	220,074	490,207.45
Stock	May 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.11	9,725	0.00	0	2.11	2.19	2.11	2	61	2.18	86,450	184,762.75
Stock	May 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.33	2,150	2.21	10,900	2.21	2.21	2.15	2	62	2.15	95,800	210,701.00
Stock	May 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.30	4,300	2.27	700	2.27	2.32	2.27	2	135	2.31	186,704	431,842.28
Stock	May 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.36	1,750	2.34	12,000	2.35	2.38	2.32	2	176	2.38	366,085	864,829.94
Stock	May 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.46	8,000	2.45	25,000	2.46	2.46	2.38	2	216	2.40	564,715	1,384,457.40
Stock	May 10, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.34	28,350	0.00	0	2.34	2.47	2.34	2	67	2.47	101,250	240,349.00
Stock	May 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.42	2,300	2.41	11,500	2.42	2.42	2.30	2	117	2.30	101,150	241,354.50
Stock	May 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.40	731	2.37	200	2.37	2.43	2.37	2	125	2.40	125,400	301,356.38
Stock	May 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.35	1,000	2.34	850	2.35	2.39	2.31	2	58	2.35	83,400	196,007.50
Stock	May 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.35	500	2.34	1,000	2.33	2.36	2.30	2	18	2.30	29,450	68,532.50
Stock	May 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.38	1,000	2.37	1,500	2.38	2.44	2.34	2	101	2.35	200,840	484,375.36
Stock	May 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.42	1,000	2.38	8,050	2.42	2.43	2.37	2	124	2.37	186,770	446,998.00
Stock	May 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	2.54	138,139	2.54	2.54	2.44	2	287	2.44	599,594	1,515,854.41
Stock	May 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.76	100	2.66	38,135	2.66	2.66	2.59	2	264	2.64	594,750	1,573,636.39
Stock	May 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.79	33,200	2.78	6,500	2.78	2.78	2.65	2	437	2.76	878,806	2,395,048.11
Stock	May 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.73	250	2.70	4,000	2.73	2.83	2.71	2	284	2.83	465,074	1,303,208.45
Stock	May 25, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.69	600	2.67	2,700	2.67	2.73	2.65	2	103	2.73	285,580	770,598.22
Stock	May 29, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.69	4,200	2.65	3,250	2.69	2.75	2.65	2	137	2.74	268,345	727,726.15
Stock	May 30, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.70	4,150	2.68	1,000	2.70	2.74	2.65	2	90	2.74	122,850	330,465.00
Stock	May 31, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.67	400	2.66	250	2.67	2.71	2.65	2	75	2.70	71,491	192,147.10
Stock	Jun 01, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.74	1,000	2.73	38,500	2.74	2.76	2.70	2	251	2.70	363,425	994,136.00
Stock	Jun 02, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	2.86	7,325	2.84	52,500	2.84	2.87	2.74	2	481	2.76	1,026,356	2,881,820.90
Stock	Jun 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	2.98	146,430	2.98	2.98	2.90	2	327	2.95	685,877	2,032,257.58
Stock	Jun 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	3.12	105,800	3.12	3.12	3.06	2	244	3.12	883,632	2,754,485.09
Stock	Jun 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	3.27	16,893	3.27	3.27	3.18	2	240	3.25	678,836	2,215,700.34
Stock	Jun 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.29	1,350	3.24	14,745	3.29	3.42	3.15	2	347	3.42	506,215	1,668,271.25
Stock	Jun 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.18	990	3.16	2,250	3.18	3.29	3.13	2	228	3.29	255,183	815,480.70
Stock	Jun 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	3.33	258,977	3.33	3.33	3.27	2	178	3.27	273,773	906,158.59
Stock	Jun 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	3.49	1,297,485	3.49	3.49	3.49	2	27	3.49	72,500	253,025.00
Stock	Jun 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	3.66	1,376,750	3.66	3.66	3.66	2	19	3.66	97,600	357,216.00
Stock	Jun 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.03	1,000	3.84	671,380	3.84	3.84	3.84	2	50	3.84	153,650	590,016.00
Stock	Jun 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.02	4,000	4.01	1,100	4.02	4.03	3.80	2	557	4.00	961,320	3,843,048.50
Stock	Jun 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	4.22	84,900	4.22	4.22	4.13	2	235	4.19	375,994	1,583,220.28
Stock	Jun 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.05	400	4.03	800	4.03	4.43	4.01	2	405	4.43	456,775	1,901,858.94
Stock	Jun 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.35	70	4.23	87,900	4.23	4.23	4.06	2	291	4.07	340,670	1,421,207.28
Stock	Jun 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	4.44	117,665	4.44	4.44	4.35	2	122	4.42	154,250	682,985.00
Stock	Jun 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	4.66	118,955	4.66	4.66	4.64	2	123	4.66	170,350	793,751.00
Stock	Jun 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	4.89	507,389	4.89	4.89	4.89	2	19	4.89	18,320	89,584.80
Stock	Jun 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.13	450,550	5.13	5.13	5.13	2	23	5.13	21,605	110,833.65
Stock	Jun 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.38	239,582	5.38	5.38	5.16	2	71	5.16	114,760	617,188.80
Stock	Jun 29, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.64	331,967	5.64	5.64	5.64	2	27	5.64	30,193	170,288.52
Stock	Jun 30, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.92	215,202	5.92	5.92	5.92	2	37	5.92	63,105	373,581.60
Stock	Jul 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	6.21	255,710	6.21	6.21	6.21	2	12	6.21	11,915	73,992.15
Stock	Jul 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	6.52	11,623	6.52	6.52	6.21	2	313	6.52	539,552	3,514,996.04
Stock	Jul 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	6.55	1,350	6.49	230	6.50	6.70	6.20	2	506	6.21	437,275	2,794,879.00
Stock	Jul 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	6.68	1,000	6.62	1,000	6.65	6.79	6.40	2	301	6.75	263,276	1,746,369.85
Stock	Jul 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	6.50	1,650	6.48	100	6.49	6.80	6.49	2	282	6.66	177,053	1,173,549.18
Stock	Jul 10, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	6.17	18,310	0.00	0	6.17	6.45	6.17	2	275	6.17	298,697	1,861,101.56
Stock	Jul 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.87	146,755	0.00	0	5.87	6.02	5.87	2	92	6.00	65,630	387,339.60
Stock	Jul 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.84	500	5.80	4,540	5.80	6.04	5.58	2	295	5.58	388,869	2,252,856.21
Stock	Jul 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.51	31,580	0.00	0	5.51	5.84	5.51	2	237	5.84	188,265	1,050,812.40
Stock	Jul 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.25	1,000	0.00	0	5.30	5.47	5.24	2	310	5.47	278,295	1,464,280.50
Stock	Jul 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.04	63,905	0.00	0	5.04	5.28	5.04	2	58	5.28	62,299	319,322.95
Stock	Jul 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.79	242,135	0.00	0	4.79	4.79	4.79	2	7	4.79	4,500	21,555.00
Stock	Jul 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.60	300	4.55	2,300	4.55	4.99	4.55	2	183	4.55	215,488	999,634.90
Stock	Jul 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.75	1,250	4.70	1,200	4.75	4.77	4.48	2	178	4.48	133,560	630,931.00
Stock	Jul 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.92	100	4.98	2,661	4.98	4.98	4.93	2	202	4.98	169,662	844,427.76
Stock	Jul 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.92	100	5.22	16,055	5.22	5.22	4.95	2	233	5.18	212,880	1,091,495.50
Stock	Jul 25, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.48	48,725	5.48	5.48	5.35	2	117	5.48	145,950	799,416.00
Stock	Jul 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.33	750	5.30	5	5.33	5.75	5.21	2	308	5.75	262,010	1,427,986.75
Stock	Jul 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.07	45,281	0.00	0	5.07	5.07	5.07	2	39	5.07	15,881	80,516.67
Stock	Jul 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.05	200	5.03	1,000	5.05	5.15	4.82	2	149	4.82	122,921	608,939.00
Stock	Jul 31, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.18	3,000	5.11	645	5.11	5.30	5.10	2	90	5.30	40,885	213,663.72
Stock	Aug 01, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.86	2,500	0.00	0	4.86	5.25	4.86	2	129	5.25	199,884	989,919.88
Stock	Aug 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.62	5,523	0.00	0	4.62	4.96	4.62	2	85	4.96	95,717	442,892.42
Stock	Aug 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.72	300	4.70	3,300	4.70	4.72	4.39	2	209	4.39	193,092	859,757.60
Stock	Aug 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.50	300	4.93	99,759	4.93	4.93	4.93	2	38	4.93	68,051	335,491.43
Stock	Aug 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.17	282,618	5.17	5.17	5.17	2	40	5.17	48,001	248,165.17
Stock	Aug 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	5.42	305,801	5.42	5.42	5.42	2	48	5.42	192,917	1,045,610.14
Stock	Aug 10, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.90	2,200	5.69	277,563	5.69	5.69	5.69	2	52	5.69	52,522	298,850.18
Stock	Aug 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.73	500	5.71	1,000	5.71	5.93	5.70	2	571	5.79	530,193	3,098,005.82
Stock	Aug 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.43	361,662	0.00	0	5.43	5.43	5.43	2	10	5.43	7,960	43,222.80
Stock	Aug 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.91	271,770	0.00	0	4.91	4.91	4.91	2	8	4.91	2,855	14,018.05
Stock	Aug 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.67	94,430	0.00	0	4.67	4.69	4.67	2	4	4.69	450	2,102.50
Stock	Aug 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.44	159,380	0.00	0	4.44	4.44	4.44	2	5	4.44	1,945	8,635.80
Stock	Aug 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.42	750	4.40	26,850	4.42	4.50	4.22	2	733	4.22	501,553	2,166,883.31
Stock	Aug 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.64	250	4.63	730	4.64	4.64	4.40	2	317	4.49	215,227	984,103.33
Stock	Aug 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.15	209	4.87	15,950	4.87	4.87	4.70	2	263	4.74	289,041	1,396,460.97
Stock	Aug 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.15	209	5.11	26,110	5.11	5.11	5.02	2	269	5.11	228,154	1,164,472.19
Stock	Aug 25, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.27	650	5.20	200	5.27	5.30	5.10	2	390	5.25	292,820	1,535,325.23
Stock	Aug 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.01	8,545	0.00	0	5.01	5.27	5.01	2	485	5.10	371,987	1,884,636.23
Stock	Aug 29, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.76	89,905	0.00	0	4.76	4.80	4.76	2	53	4.76	48,855	232,643.40
Stock	Aug 30, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.97	400	4.94	1,000	4.97	4.99	4.53	2	484	4.55	510,347	2,448,152.45
Stock	Aug 31, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.90	1,900	4.80	1,700	4.90	5.15	4.80	2	269	5.03	189,409	954,279.18
Stock	Sep 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.00	400	4.91	1,000	5.00	5.08	4.82	2	146	5.08	142,370	705,032.37
Stock	Sep 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.85	550	4.83	550	4.83	4.90	4.81	2	120	4.87	59,888	291,028.22
Stock	Sep 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.75	650	4.72	725	4.75	4.88	4.70	2	133	4.70	83,090	400,923.35
Stock	Sep 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.73	1,250	4.71	3,500	4.73	4.90	4.60	2	152	4.90	102,740	487,414.11
Stock	Sep 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.67	1,716	4.66	1,005	4.67	4.84	4.65	2	95	4.80	73,600	350,726.84
Stock	Sep 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.77	400	4.73	405	4.77	4.88	4.66	2	113	4.66	60,740	290,783.95
Stock	Sep 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.99	12,145	4.98	15,407	4.98	4.98	4.77	2	323	4.77	426,039	2,087,309.57
Stock	Sep 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.77	552	4.75	975	4.77	5.10	4.74	2	193	5.05	149,943	747,970.30
Stock	Sep 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.93	1,300	4.90	3,665	4.90	4.94	4.76	2	140	4.77	129,776	630,144.50
Stock	Sep 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.02	50	5.01	4,275	5.02	5.05	4.97	2	274	5.00	1,224,890	6,122,115.16
Stock	Sep 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.25	200	5.19	10,000	5.25	5.27	5.10	2	603	5.21	546,874	2,862,747.98
Stock	Sep 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.16	1,000	5.15	2,300	5.15	5.30	5.10	2	301	5.30	312,782	1,631,668.89
Stock	Sep 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.35	517	5.33	8,770	5.35	5.37	5.15	2	401	5.20	386,565	2,051,958.81
Stock	Sep 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.49	2,050	5.42	1,000	5.49	5.56	5.41	2	414	5.47	470,449	2,590,299.34
Stock	Sep 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.43	1,100	5.42	500	5.42	5.59	5.36	2	350	5.50	286,786	1,570,522.35
Stock	Sep 25, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.15	45,060	0.00	0	5.15	5.49	5.15	2	150	5.49	124,028	652,003.80
Stock	Sep 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.90	398,510	4.85	50	4.90	5.00	4.90	2	39	4.90	186,200	912,430.00
Stock	Sep 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.14	52,596	5.13	4,800	5.14	5.14	4.80	2	183	4.80	612,405	3,141,765.96
Stock	Sep 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.99	1,000	4.91	235	4.99	5.26	4.89	2	152	5.20	142,307	711,660.45
Stock	Sep 29, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.03	100	5.01	90	5.01	5.10	4.90	2	156	4.99	1,183,680	5,992,320.98
Stock	Oct 02, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.30	50	5.26	28,160	5.26	5.26	5.10	2	232	5.10	204,295	1,069,564.95
Stock	Oct 03, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.35	574	5.30	2,500	5.35	5.40	5.15	2	386	5.40	395,058	2,090,165.64
Stock	Oct 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.10	927	5.09	15,840	5.10	5.36	5.09	2	174	5.36	132,202	683,908.27
Stock	Oct 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	5.00	1,250	4.96	1,024	4.96	5.18	4.90	2	174	5.00	109,507	549,338.40
Stock	Oct 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.83	100	4.82	1,100	4.83	5.05	4.81	2	120	5.05	64,230	313,967.66
Stock	Oct 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.59	19,249	0.00	0	4.59	4.92	4.59	2	133	4.92	81,439	375,593.50
Stock	Oct 10, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.80	931	4.79	2,000	4.80	4.80	4.44	2	162	4.70	112,386	528,600.82
Stock	Oct 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.77	685	4.73	50	4.75	4.90	4.72	2	126	4.89	81,083	390,249.96
Stock	Oct 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.65	265	4.63	7,785	4.63	4.75	4.61	2	84	4.70	37,421	173,858.51
Stock	Oct 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.62	200	4.61	1,560	4.62	4.74	4.57	2	96	4.63	52,700	244,811.79
Stock	Oct 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.56	850	4.47	50	4.47	4.60	4.43	2	103	4.53	54,758	247,766.88
Stock	Oct 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.47	1,100	4.46	100	4.46	4.50	4.34	2	93	4.50	44,865	198,765.40
Stock	Oct 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.52	1,000	4.49	500	4.52	4.59	4.40	2	91	4.50	45,430	205,026.10
Stock	Oct 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.50	200	4.46	1,250	4.50	4.68	4.44	2	114	4.44	91,680	419,514.63
Stock	Oct 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.48	1,000	4.46	300	4.47	4.54	4.45	2	77	4.49	33,241	148,976.50
Stock	Oct 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.60	400	4.59	1,450	4.60	4.68	4.49	2	135	4.56	75,870	350,627.75
Stock	Oct 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.50	1,400	4.49	216	4.50	4.60	4.45	2	108	4.50	36,924	166,183.99
Stock	Oct 25, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.46	500	4.45	1,175	4.45	4.58	4.40	2	59	4.58	26,080	116,660.10
Stock	Oct 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.40	983	4.39	670	4.40	4.50	4.39	2	71	4.40	41,240	182,925.64
Stock	Oct 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.50	6,750	4.46	33	4.50	4.54	4.41	2	90	4.45	46,294	207,889.05
Stock	Oct 30, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.49	800	4.47	520	4.49	4.59	4.46	2	41	4.58	19,800	89,782.10
Stock	Oct 31, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.28	1,000	4.27	4,811	4.27	4.46	4.27	2	150	4.45	80,504	350,158.38
Stock	Nov 01, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.48	3,460	4.45	3,140	4.48	4.48	4.24	2	140	4.27	88,886	391,430.39
Stock	Nov 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.50	890	4.48	300	4.50	4.58	4.45	2	110	4.58	77,850	353,254.55
Stock	Nov 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.60	600	4.58	2,990	4.60	4.70	4.53	2	158	4.53	105,821	488,246.46
Stock	Nov 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.56	1,500	4.53	1,000	4.53	4.69	4.41	2	86	4.65	46,868	214,086.82
Stock	Nov 09, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.39	100	4.34	4,075	4.35	4.50	4.32	2	100	4.35	60,600	264,671.20
Stock	Nov 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.14	1,019	4.00	1,500	4.14	4.25	4.14	2	140	4.14	51,563	215,405.38
Stock	Nov 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.20	1,320	4.16	2,536	4.16	4.30	4.10	2	108	4.30	53,249	222,946.34
Stock	Nov 16, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.18	604	4.15	11,132	4.15	4.25	4.15	2	99	4.24	53,658	224,592.10
Stock	Nov 17, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	0.00	0	4.35	81,919	4.35	4.35	4.25	2	126	4.25	185,301	804,119.35
Stock	Nov 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.39	250	4.36	700	4.39	4.56	4.30	2	165	4.56	127,500	572,898.90
Stock	Nov 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.18	3,350	4.17	60	4.18	4.35	4.17	2	137	4.30	61,770	259,019.80
Stock	Nov 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.16	2,700	4.12	5	4.16	4.17	3.98	2	138	4.15	84,390	342,582.20
Stock	Nov 23, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.25	470	4.24	990	4.24	4.25	4.16	2	108	4.16	58,020	244,282.30
Stock	Nov 24, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.17	510	4.13	341	4.17	4.26	4.11	2	102	4.18	55,244	231,038.12
Stock	Nov 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.97	525	3.90	500	3.97	4.08	3.97	2	235	3.97	128,629	514,065.94
Stock	Nov 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.78	2,235	3.77	35	3.78	3.90	3.78	2	378	3.90	231,525	883,831.92
Stock	Nov 29, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.85	792	3.81	793	3.85	3.90	3.60	2	460	3.66	410,881	1,536,743.60
Stock	Nov 30, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.92	250	3.87	100	3.92	3.97	3.81	2	283	3.91	222,614	873,217.48
Stock	Dec 01, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.05	10,860	4.04	6,578	4.04	4.05	3.91	2	323	3.93	225,665	905,162.74
Stock	Dec 04, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	4.02	91	3.98	2,050	4.02	4.10	3.97	2	221	4.00	209,519	847,664.23
Stock	Dec 05, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.92	630	3.88	500	3.91	4.07	3.84	2	190	4.07	106,102	415,656.88
Stock	Dec 06, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.78	680	3.76	370	3.76	3.90	3.72	2	251	3.90	129,296	485,266.82
Stock	Dec 07, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.76	15	3.73	1,000	3.76	3.85	3.71	2	147	3.75	69,710	262,819.15
Stock	Dec 08, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.69	950	3.67	1,100	3.69	3.74	3.61	2	197	3.71	112,790	411,941.11
Stock	Dec 11, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.51	9,789	0.00	0	3.51	3.76	3.51	2	132	3.76	82,705	291,760.55
Stock	Dec 12, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.42	1,000	3.36	500	3.40	3.47	3.34	2	170	3.37	131,325	439,715.05
Stock	Dec 13, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.50	1,711	3.46	1,300	3.46	3.57	3.39	2	194	3.40	139,762	490,538.60
Stock	Dec 14, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.38	27	3.35	150	3.35	3.59	3.34	2	150	3.56	115,483	401,251.64
Stock	Dec 15, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.45	2,500	3.33	2,000	3.43	3.43	3.20	2	160	3.20	94,544	311,317.97
Stock	Dec 18, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.33	20	3.26	10,300	3.26	3.42	3.26	2	133	3.40	82,283	271,376.80
Stock	Dec 19, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.45	200	3.42	17,803	3.42	3.42	3.14	2	214	3.20	159,860	531,264.05
Stock	Dec 20, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.63	100	3.59	5,960	3.59	3.59	3.40	2	241	3.49	208,695	741,738.50
Stock	Dec 21, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.69	770	3.65	2,057	3.69	3.75	3.51	2	347	3.61	358,380	1,318,192.18
Stock	Dec 22, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.81	2,677	3.80	9,500	3.80	3.83	3.58	2	423	3.65	460,628	1,726,107.79
Stock	Dec 26, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.98	5,710	3.97	1,742	3.98	3.99	3.82	2	708	3.89	792,932	3,133,753.34
Stock	Dec 27, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.80	100	0.00	0	3.79	4.04	3.79	2	716	4.00	681,159	2,689,671.19
Stock	Dec 28, 2005	PETRA TOURIST TRANSPORT	131101	PETT	7710	2005	3.91	822	3.83	1,000	3.91	3.92	3.72	2	464	3.78	424,670	1,639,183.75
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2005-ISIC: 7700 to 8200

SecPr 2005-ISIC: 7700 to 8200

Please select the variable/s

تواصل معنا

قواعد البيانات

المنشورات

بحث سريع

تابعنا!